1619744400000|2021-04-30 01:00:00|1123.9|1119.4|1126|1121.5|1126.3|1121.8|1123.9|1119.4|10
1619744410000|2021-04-30 01:00:10|1125.6|1121.1|1125.3|1120.8|1125.6|1121.1|1125.3|1120.8|5
1619744430000|2021-04-30 01:00:30|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|0
1619744460000|2021-04-30 01:01:00|1125.3|1120.8|1124.4|1119.9|1125.3|1120.8|1124.3|1119.8|3
1619744470000|2021-04-30 01:01:10|1124.3|1119.8|1123.9|1119.4|1124.3|1119.8|1123.9|1119.4|1
1619744480000|2021-04-30 01:01:20|1124.1|1119.6|1122.9|1118.4|1124.1|1119.6|1122.9|1118.4|9
1619744490000|2021-04-30 01:01:30|1121.9|1117.4|1120.9|1116.4|1121.9|1117.4|1120.9|1116.4|9
1619744500000|2021-04-30 01:01:40|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|0
1619744510000|2021-04-30 01:01:50|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1
1619744520000|2021-04-30 01:02:00|1122.3|1117.8|1121.9|1117.4|1122.3|1117.8|1121.9|1117.4|11
1619744530000|2021-04-30 01:02:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|0
1619744540000|2021-04-30 01:02:20|1120.9|1116.4|1121|1116.5|1121|1116.5|1120.9|1116.4|13
1619744550000|2021-04-30 01:02:30|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|1
1619744570000|2021-04-30 01:02:50|1121.7|1117.2|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|26
1619744590000|2021-04-30 01:03:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|2
1619744600000|2021-04-30 01:03:20|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1
1619744620000|2021-04-30 01:03:40|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|0
1619744630000|2021-04-30 01:03:50|1124.3|1119.8|1123.9|1119.4|1124.3|1119.8|1123.9|1119.4|1
1619744640000|2021-04-30 01:04:00|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|0
1619744650000|2021-04-30 01:04:10|1124.8|1120.3|1124.4|1119.9|1124.8|1120.3|1124.4|1119.9|3
1619744660000|2021-04-30 01:04:20|||||||||1
1619744670000|2021-04-30 01:04:30|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|0
1619744680000|2021-04-30 01:04:40|||||||||4
1619744700000|2021-04-30 01:05:00|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|0
1619744710000|2021-04-30 01:05:10|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|23
1619744720000|2021-04-30 01:05:20|1121.4|1116.9|1121|1116.5|1121.4|1116.9|1121|1116.5|5
1619744730000|2021-04-30 01:05:30|1120.9|1116.4|1120.5|1116|1120.9|1116.4|1120.5|1116|1
1619744740000|2021-04-30 01:05:40|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|0
1619744750000|2021-04-30 01:05:50|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|0
1619744760000|2021-04-30 01:06:00|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|0
1619744770000|2021-04-30 01:06:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|2
1619744780000|2021-04-30 01:06:20|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|10
1619744800000|2021-04-30 01:06:40|||||||||2
1619744810000|2021-04-30 01:06:50|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|2
1619744830000|2021-04-30 01:07:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1
1619744860000|2021-04-30 01:07:40|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1
1619744870000|2021-04-30 01:07:50|1122.9|1118.4|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|1
1619744880000|2021-04-30 01:08:00|||||||||2
1619744890000|2021-04-30 01:08:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|4
1619744900000|2021-04-30 01:08:20|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1
1619744920000|2021-04-30 01:08:40|1122.9|1118.4|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|0
1619744950000|2021-04-30 01:09:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|5
1619744970000|2021-04-30 01:09:30|||||||||1
1619744980000|2021-04-30 01:09:40|||||||||31
1619744990000|2021-04-30 01:09:50|1123.4|1118.9|1123.2|1118.7|1123.4|1118.9|1123.2|1118.7|30
1619745000000|2021-04-30 01:10:00|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|2
1619745010000|2021-04-30 01:10:10|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|0
1619745030000|2021-04-30 01:10:30|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|0
1619745040000|2021-04-30 01:10:40|||||||||15
1619745050000|2021-04-30 01:10:50|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|4
1619745080000|2021-04-30 01:11:20|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|0
1619745090000|2021-04-30 01:11:30|1123.3|1117.8|1123.5|1118|1123.5|1118|1123.3|1117.8|176
1619745100000|2021-04-30 01:11:40|1123.1|1118.6|1123.5|1118|1123.5|1118.6|1123.1|1118|112
1619745110000|2021-04-30 01:11:50|1124|1118.5|1124|1118.5|1124|1118.5|1124|1118.5|0
1619745120000|2021-04-30 01:12:00|1123.5|1118|1123|1118.5|1123.5|1118.8|1123|1118|1
1619745130000|2021-04-30 01:12:10|||||||||2
1619745140000|2021-04-30 01:12:20|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|0
1619745150000|2021-04-30 01:12:30|||||||||3
1619745160000|2021-04-30 01:12:40|1123|1118.5|1122.5|1118|1123|1118.5|1122.5|1118|17
1619745170000|2021-04-30 01:12:50|1122.6|1118.1|1123.1|1118.6|1123.1|1118.6|1122.6|1118.1|85
1619745180000|2021-04-30 01:13:00|1123.6|1119.1|1124.6|1120.1|1124.6|1120.1|1123.6|1119.1|211
1619745190000|2021-04-30 01:13:10|1124.1|1119.6|1124.6|1120.1|1124.6|1120.1|1124.1|1119.6|174
1619745200000|2021-04-30 01:13:20|1124.4|1119.9|1124.6|1120.1|1124.6|1120.1|1124.4|1119.9|136
1619745210000|2021-04-30 01:13:30|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|45
1619745220000|2021-04-30 01:13:40|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|6
1619745230000|2021-04-30 01:13:50|1123.9|1119.4|1124.1|1119.6|1124.1|1119.6|1123.9|1119.4|6
1619745240000|2021-04-30 01:14:00|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|0
1619745250000|2021-04-30 01:14:10|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|0
1619745260000|2021-04-30 01:14:20|1125.6|1121.1|1125.5|1121|1125.6|1121.1|1125.5|1121|17
1619745270000|2021-04-30 01:14:30|||||||||23
1619745280000|2021-04-30 01:14:40|||||||||14
1619745290000|2021-04-30 01:14:50|||||||||1
1619745300000|2021-04-30 01:15:00|||||||||3
1619745310000|2021-04-30 01:15:10|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|6
1619745320000|2021-04-30 01:15:20|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|100
1619745330000|2021-04-30 01:15:30|1125.6|1121.1|1125.1|1120.6|1125.6|1121.1|1125.1|1120.6|1
1619745340000|2021-04-30 01:15:40|1125.5|1121|1124.5|1120|1125.5|1121|1124.5|1120|14
1619745350000|2021-04-30 01:15:50|1125.5|1121|1125|1120.5|1125.5|1121|1125|1120.5|1
1619745360000|2021-04-30 01:16:00|1125.5|1121|1125.5|1121|1125.5|1121|1125.5|1121|5
1619745370000|2021-04-30 01:16:10|1125.6|1121.1|1126.5|1122|1126.5|1122|1125.6|1121.1|6
1619745380000|2021-04-30 01:16:20|1127|1122.5|1128.5|1124|1128.9|1124.4|1127|1122.5|20
1619745390000|2021-04-30 01:16:30|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1
1619745400000|2021-04-30 01:16:40|1128.5|1124|1128.9|1124.4|1128.9|1124.4|1128.5|1124|14
1619745410000|2021-04-30 01:16:50|1129|1124.5|1129|1124.5|1129.5|1125|1129|1124.5|71
1619745420000|2021-04-30 01:17:00|1129.5|1125|1129|1124.5|1129.5|1125|1129|1124.5|8
1619745430000|2021-04-30 01:17:10|1128.8|1124.3|1129|1124.5|1129|1124.5|1128.8|1124.3|5
1619745440000|2021-04-30 01:17:20|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|3
1619745450000|2021-04-30 01:17:30|||||||||3
1619745460000|2021-04-30 01:17:40|1128.6|1124.1|1127.1|1122.6|1128.6|1124.1|1127.1|1122.6|25
1619745470000|2021-04-30 01:17:50|1126.6|1122.1|1126.1|1121.6|1126.6|1122.1|1126.1|1121.6|15
1619745480000|2021-04-30 01:18:00|1127.1|1122.6|1128|1123.5|1128|1123.5|1127.1|1122.6|15
1619745490000|2021-04-30 01:18:10|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|2
1619745500000|2021-04-30 01:18:20|||||||||5
1619745520000|2021-04-30 01:18:40|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|0
1619745530000|2021-04-30 01:18:50|1127.5|1123|1128|1123.5|1128|1123.5|1127.5|1123|8
1619745540000|2021-04-30 01:19:00|1127.5|1123|1127.5|1123|1127.5|1123|1127.5|1123|13
1619745550000|2021-04-30 01:19:10|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|9
1619745560000|2021-04-30 01:19:20|1128.5|1124|1128.5|1124|1128.5|1124|1128.5|1124|1
1619745580000|2021-04-30 01:19:40|1128.9|1124.4|1129|1124.5|1129|1124.5|1128.9|1124.4|4
1619745590000|2021-04-30 01:19:50|1128.5|1124|1128.5|1124|1128.5|1124|1128.5|1124|2
1619745600000|2021-04-30 01:20:00|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|5
1619745610000|2021-04-30 01:20:10|1128|1123.5|1128|1123.5|1128|1123.5|1128|1123.5|0
1619745620000|2021-04-30 01:20:20|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|36
1619745630000|2021-04-30 01:20:30|1128.5|1124|1128|1123.5|1128.5|1124|1128|1123.5|19
1619745650000|2021-04-30 01:20:50|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|2
1619745670000|2021-04-30 01:21:10|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|0
1619745680000|2021-04-30 01:21:20|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1
1619745690000|2021-04-30 01:21:30|||||||||6
1619745710000|2021-04-30 01:21:50|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|12
1619745720000|2021-04-30 01:22:00|1126.1|1121.6|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|2
1619745730000|2021-04-30 01:22:10|1126.5|1122|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|87
1619745740000|2021-04-30 01:22:20|1127.1|1122.6|1126.6|1122.1|1127.1|1122.6|1126.6|1122.1|2
1619745750000|2021-04-30 01:22:30|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|6
1619745760000|2021-04-30 01:22:40|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|0
1619745770000|2021-04-30 01:22:50|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|3
1619745780000|2021-04-30 01:23:00|||||||||10
1619745790000|2021-04-30 01:23:10|1126.6|1122.1|1126.1|1121.6|1126.6|1122.1|1126.1|1121.6|2
1619745800000|2021-04-30 01:23:20|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|2
1619745810000|2021-04-30 01:23:30|1125.1|1120.6|1125.6|1121.1|1125.6|1121.1|1125.1|1120.6|1
1619745820000|2021-04-30 01:23:40|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|4
1619745830000|2021-04-30 01:23:50|1124.3|1119.8|1124.6|1120.1|1124.6|1120.1|1124.3|1119.8|15
1619745850000|2021-04-30 01:24:10|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|0
1619745860000|2021-04-30 01:24:20|1125.5|1121|1125.5|1121|1125.5|1121|1125.5|1121|0
1619745880000|2021-04-30 01:24:40|||||||||2
1619745890000|2021-04-30 01:24:50|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|7
1619745900000|2021-04-30 01:25:00|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|0
1619745930000|2021-04-30 01:25:30|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|0
1619745940000|2021-04-30 01:25:40|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|0
1619745950000|2021-04-30 01:25:50|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|3
1619745960000|2021-04-30 01:26:00|1125.1|1120.6|1124.6|1120.1|1125.1|1120.6|1124.6|1120.1|1
1619745970000|2021-04-30 01:26:10|1124.1|1119.6|1123.1|1118.6|1124.1|1119.6|1123.1|1118.6|13
1619745980000|2021-04-30 01:26:20|1122.7|1118.2|1123.1|1118.6|1123.1|1118.6|1122.7|1118.2|5
1619746000000|2021-04-30 01:26:40|1122.6|1118.1|1121.7|1117.2|1122.6|1118.1|1121.7|1117.2|12
1619746010000|2021-04-30 01:26:50||1116.2||1116.2||1116.2||1116.2|13
1619746020000|2021-04-30 01:27:00|1121.2|1115.7|1121.2|1114.7|1121.2|1115.7|1121.2|1114.7|7
1619746030000|2021-04-30 01:27:10|1120.7|1114.2|1121.2|1114.7|1121.2|1114.7|1120.7|1114.2|2
1619746040000|2021-04-30 01:27:20|1120.7|1115.2|1120.7|1115.2|1120.7|1115.2|1120.7|1115.2|1
1619746050000|2021-04-30 01:27:30|1120.2|1115.7|1120.7|1116.2|1121.1|1116.6|1120.2|1115.7|1
1619746060000|2021-04-30 01:27:40|1120.9|1116.4|1120.7|1116.2|1121.1|1116.6|1120.7|1116.2|2
1619746070000|2021-04-30 01:27:50|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1
1619746080000|2021-04-30 01:28:00|1121.1|1116.6|1121.1|1116.6|1121.1|1116.6|1121.1|1116.6|0
1619746120000|2021-04-30 01:28:40|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|4
1619746130000|2021-04-30 01:28:50|1125|1120.5|1125|1120.5|1125.5|1121|1125|1120.5|6
1619746140000|2021-04-30 01:29:00|1124.5|1120|1124.5|1120|1124.5|1120|1124.5|1120|0
1619746150000|2021-04-30 01:29:10|1124|1119.5|1123.5|1119|1124|1119.5|1123.5|1119|3
1619746180000|2021-04-30 01:29:40|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|0
1619746200000|2021-04-30 01:30:00|1123.5|1119|1123.1|1118.6|1123.5|1119|1123.1|1118.6|5
1619746210000|2021-04-30 01:30:10|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1
1619746220000|2021-04-30 01:30:20|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|17
1619746230000|2021-04-30 01:30:30|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|0
1619746250000|2021-04-30 01:30:50|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|3
1619746260000|2021-04-30 01:31:00|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|0
1619746290000|2021-04-30 01:31:30|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1
1619746350000|2021-04-30 01:32:30|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|0
1619746370000|2021-04-30 01:32:50|1123|1118.5|1123|1118.5|1123.5|1119|1123|1118.5|4
1619746390000|2021-04-30 01:33:10|1122.6|1118.1|1123|1118.5|1123|1118.5|1122.6|1118.1|6
1619746420000|2021-04-30 01:33:40|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|3
1619746430000|2021-04-30 01:33:50|||||||||1
1619746440000|2021-04-30 01:34:00|||||||||1
1619746450000|2021-04-30 01:34:10|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|0
1619746470000|2021-04-30 01:34:30|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|4
1619746480000|2021-04-30 01:34:40|1123.6|1119.1|1123.5|1119|1123.6|1119.1|1123|1118.5|26
1619746490000|2021-04-30 01:34:50|||||||||2
1619746500000|2021-04-30 01:35:00|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|2
1619746540000|2021-04-30 01:35:40|||||||||3
1619746560000|2021-04-30 01:36:00|1123|1118.5|1122|1117.5|1123|1118.5|1121.6|1117.1|7
1619746570000|2021-04-30 01:36:10|1121.6|1117.1|1122.5|1117|1122.5|1117.1|1121.6|1116.6|4
1619746580000|2021-04-30 01:36:20|1123|1117.5|1123|1117.5|1123|1117.5|1123|1117.5|1
1619746590000|2021-04-30 01:36:30|1122.5|1117|1122.5|1118|1122.5|1118|1122.5|1117|8
1619746600000|2021-04-30 01:36:40|1123|1117.5|1122.5|1118|1123|1118|1122.5|1117.5|4
1619746610000|2021-04-30 01:36:50|||||||||2
1619746620000|2021-04-30 01:37:00|1123|1118.5|1123.1|1118.6|1123.1|1118.6|1123|1118.5|20
1619746630000|2021-04-30 01:37:10|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|81
1619746650000|2021-04-30 01:37:30|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|0
1619746660000|2021-04-30 01:37:40|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|0
1619746680000|2021-04-30 01:38:00|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|0
1619746690000|2021-04-30 01:38:10|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|0
1619746710000|2021-04-30 01:38:30|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|0
1619746730000|2021-04-30 01:38:50|1122.5|1118|1121.5|1117|1122.5|1118|1121.5|1117|5
1619746740000|2021-04-30 01:39:00|1122|1117.5|1122|1117.5|1122.5|1118|1122|1117.5|15
1619746760000|2021-04-30 01:39:20|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|0
1619746780000|2021-04-30 01:39:40|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619746830000|2021-04-30 01:40:30|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|0
1619746850000|2021-04-30 01:40:50|||||||||1
1619746860000|2021-04-30 01:41:00|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619746880000|2021-04-30 01:41:20|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|1
1619746900000|2021-04-30 01:41:40|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|0
1619746920000|2021-04-30 01:42:00|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|0
1619746930000|2021-04-30 01:42:10|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619746940000|2021-04-30 01:42:20|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|2
1619746960000|2021-04-30 01:42:40|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|0
1619746980000|2021-04-30 01:43:00|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|1
1619746990000|2021-04-30 01:43:10|||||||||4
1619747000000|2021-04-30 01:43:20|1122|1117.5|1121|1116.5|1122|1117.5|1121|1116.5|14
1619747010000|2021-04-30 01:43:30|1121.5|1117|1121|1116.5|1121.5|1117|1121|1116.5|22
1619747020000|2021-04-30 01:43:40|1121.6|1117.1|1121.5|1117|1122|1117.5|1121.5|1117|7
1619747030000|2021-04-30 01:43:50|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|3
1619747040000|2021-04-30 01:44:00|1120.8|1116.3|1120.6|1116.1|1120.8|1116.3|1120.5|1116|3
1619747070000|2021-04-30 01:44:30|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|5
1619747090000|2021-04-30 01:44:50|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619747110000|2021-04-30 01:45:10|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|0
1619747130000|2021-04-30 01:45:30|1121|1116.5|1120.6|1116.1|1121|1116.5|1120.6|1116.1|1
1619747140000|2021-04-30 01:45:40|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|6
1619747150000|2021-04-30 01:45:50|||||||||1
1619747170000|2021-04-30 01:46:10|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|5
1619747180000|2021-04-30 01:46:20|1120.5|1116|1120.1|1115.6|1120.5|1116|1120.1|1115.6|8
1619747190000|2021-04-30 01:46:30|1119.6|1115.1|1119.8|1115.3|1119.8|1115.3|1119.6|1115.1|1
1619747200000|2021-04-30 01:46:40|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|0
1619747210000|2021-04-30 01:46:50|1120|1115.5|1119.6|1115.1|1120|1115.5|1119.6|1115.1|12
1619747240000|2021-04-30 01:47:20|||||||||3
1619747260000|2021-04-30 01:47:40|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|0
1619747270000|2021-04-30 01:47:50|||||||||1
1619747290000|2021-04-30 01:48:10|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|0
1619747300000|2021-04-30 01:48:20|||||||||2
1619747310000|2021-04-30 01:48:30|||||||||6
1619747320000|2021-04-30 01:48:40|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|0
1619747330000|2021-04-30 01:48:50|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|1
1619747340000|2021-04-30 01:49:00|1120.5|1116|1120|1115.5|1120.5|1116|1120|1115.5|2
1619747350000|2021-04-30 01:49:10|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|1
1619747360000|2021-04-30 01:49:20|||||||||2
1619747370000|2021-04-30 01:49:30|||||||||3
1619747390000|2021-04-30 01:49:50|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|1
1619747400000|2021-04-30 01:50:00|1120.5|1116|1120|1115.5|1120.5|1116|1120|1115.5|13
1619747410000|2021-04-30 01:50:10|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|10
1619747420000|2021-04-30 01:50:20|||||||||2
1619747430000|2021-04-30 01:50:30|1120.7|1116.2|1120.5|1116|1120.7|1116.2|1120.5|1116|4
1619747450000|2021-04-30 01:50:50|||||||||8
1619747480000|2021-04-30 01:51:20|||||||||2
1619747490000|2021-04-30 01:51:30|||||||||3
1619747510000|2021-04-30 01:51:50|1120|1115.5|1119.5|1115|1120|1115.5|1119.5|1115|2
1619747530000|2021-04-30 01:52:10|1120|1115.5|1119.1|1114.6|1120|1115.5|1119.1|1114.6|2
1619747540000|2021-04-30 01:52:20|1119.5|1115|1120|1115.5|1120|1115.5|1119.5|1115|11
1619747550000|2021-04-30 01:52:30|1119.8|1115.3|1119.5|1115|1119.8|1115.3|1119.5|1115|12
1619747560000|2021-04-30 01:52:40|||||||||21
1619747570000|2021-04-30 01:52:50|||||||||1
1619747580000|2021-04-30 01:53:00|1120|1115.5|1119.5|1115|1120|1115.5|1119.5|1115|1
1619747590000|2021-04-30 01:53:10|1118.6|1114.1|1118.1|1113.6|1118.8|1114.3|1118.1|1113.6|28
1619747600000|2021-04-30 01:53:20|1118|1113.5|1119|1114.5|1119|1114.5|1118|1113.5|3
1619747610000|2021-04-30 01:53:30|1119.5|1115|1118.5|1114|1119.5|1115|1118.5|1114|38
1619747620000|2021-04-30 01:53:40|1119|1114.5|1118.6|1114.1|1119|1114.5|1118.6|1114.1|2
1619747630000|2021-04-30 01:53:50|1118.5|1114|1119|1114.5|1119|1114.5|1118.5|1114|4
1619747640000|2021-04-30 01:54:00|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|12
1619747650000|2021-04-30 01:54:10|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|5
1619747660000|2021-04-30 01:54:20|1118.5|1114|1119|1114.5|1119|1114.5|1118.5|1114|11
1619747680000|2021-04-30 01:54:40|1118.5|1114|1118.5|1114|1118.8|1114.3|1118.5|1114|3
1619747690000|2021-04-30 01:54:50|1118.8|1114.3|1118.7|1114.2|1119|1114.5|1118.5|1114|6
1619747700000|2021-04-30 01:55:00|1119|1114.5|1120|1115.5|1120|1115.5|1119|1114.5|3
1619747710000|2021-04-30 01:55:10|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|4
1619747720000|2021-04-30 01:55:20|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|10
1619747730000|2021-04-30 01:55:30|1120.5|1116|1120.5|1116|1120.9|1116.4|1120.5|1116|4
1619747740000|2021-04-30 01:55:40|1121.9|1117.4|1120.9|1116.4|1121.9|1117.4|1120.9|1116.4|4
1619747750000|2021-04-30 01:55:50|1120.5|1116|1120|1115.5|1120.5|1116|1120|1115.5|21
1619747760000|2021-04-30 01:56:00|1121.4|1115.9|1121.4|1115.9|1121.4|1116.5|1121|1115.9|4
1619747770000|2021-04-30 01:56:10|1120.9|1116.4|1121|1116.5|1121|1116.5|1120.9|1116.4|2
1619747780000|2021-04-30 01:56:20|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|1
1619747790000|2021-04-30 01:56:30|1120.9|1116.4|1121.9|1117.4|1122.9|1118.4|1120.9|1116.4|1
1619747800000|2021-04-30 01:56:40|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.8|1118.3|2
1619747810000|2021-04-30 01:56:50|1123.3|1118.8|1122.8|1118.3|1123.4|1118.9|1122.8|1118.3|10
1619747820000|2021-04-30 01:57:00|1122.6|1118.1|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|9
1619747830000|2021-04-30 01:57:10|||||||||1
1619747840000|2021-04-30 01:57:20|1121.9|1117.4|1121.8|1117.3|1121.9|1117.4|1121.8|1117.3|8
1619747850000|2021-04-30 01:57:30|1122.3|1117.8|1121.8|1117.3|1122.3|1117.8|1121.8|1117.3|40
1619747860000|2021-04-30 01:57:40|||||||||4
1619747870000|2021-04-30 01:57:50|||||||||5
1619747880000|2021-04-30 01:58:00|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|14
1619747900000|2021-04-30 01:58:20|1121.8|1117.3|1121.3|1116.8|1121.8|1117.3|1121.3|1116.8|3
1619747910000|2021-04-30 01:58:30|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|13
1619747920000|2021-04-30 01:58:40|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|6
1619747930000|2021-04-30 01:58:50|||||||||1
1619747940000|2021-04-30 01:59:00|||||||||2
1619747950000|2021-04-30 01:59:10|1121.3|1116.8|1121.3|1116.8|1121.3|1116.8|1121.3|1116.8|0
1619747980000|2021-04-30 01:59:40|1120.9|1116.4|1120.4|1115.9|1120.9|1116.4|1120.4|1115.9|7
1619748000000|2021-04-30 02:00:00|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|0
1619748010000|2021-04-30 02:00:10|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1
1619748020000|2021-04-30 02:00:20|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|1
1619748030000|2021-04-30 02:00:30|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1
1619748040000|2021-04-30 02:00:40|||||||||1
1619748060000|2021-04-30 02:01:00|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|0
1619748080000|2021-04-30 02:01:20|1120.4|1115.9|1120.4|1115.9|1120.5|1116|1120.4|1115.9|4
1619748090000|2021-04-30 02:01:30|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|3
1619748100000|2021-04-30 02:01:40|1121|1116.5|1121|1116.5|1121|1116.5|1120.9|1116.4|3
1619748110000|2021-04-30 02:01:50|||||||||7
1619748120000|2021-04-30 02:02:00|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|0
1619748140000|2021-04-30 02:02:20|1121|1116.5|1121.5|1117|1121.5|1117|1121|1116.5|0
1619748160000|2021-04-30 02:02:40|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619748170000|2021-04-30 02:02:50|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|1
1619748190000|2021-04-30 02:03:10|1122|1117.5|1122.2|1117.7|1122.2|1117.7|1122|1117.5|14
1619748210000|2021-04-30 02:03:30|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|0
1619748220000|2021-04-30 02:03:40|1122|1117.5|1121.5|1117|1122|1117.5|1121.5|1117|2
1619748240000|2021-04-30 02:04:00|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619748250000|2021-04-30 02:04:10|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|0
1619748270000|2021-04-30 02:04:30|1121.7|1117.2|1121.5|1117|1121.7|1117.2|1121.5|1117|1
1619748300000|2021-04-30 02:05:00|1121|1116.5|1120|1115.5|1121|1116.5|1120|1115.5|2
1619748310000|2021-04-30 02:05:10|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619748330000|2021-04-30 02:05:30|||||||||1
1619748340000|2021-04-30 02:05:40|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|0
1619748370000|2021-04-30 02:06:10|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|2
1619748380000|2021-04-30 02:06:20|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|4
1619748390000|2021-04-30 02:06:30|||||||||1
1619748400000|2021-04-30 02:06:40|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|1
1619748410000|2021-04-30 02:06:50|||||||||1
1619748420000|2021-04-30 02:07:00|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1
1619748460000|2021-04-30 02:07:40|||||||||4
1619748470000|2021-04-30 02:07:50|||||||||1
1619748480000|2021-04-30 02:08:00|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|2
1619748490000|2021-04-30 02:08:10|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|0
1619748500000|2021-04-30 02:08:20|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|4
1619748510000|2021-04-30 02:08:30|||||||||1
1619748520000|2021-04-30 02:08:40|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1
1619748540000|2021-04-30 02:09:00|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1
1619748550000|2021-04-30 02:09:10|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1
1619748560000|2021-04-30 02:09:20|||||||||1
1619748570000|2021-04-30 02:09:30|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|0
1619748580000|2021-04-30 02:09:40|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|10
1619748600000|2021-04-30 02:10:00|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|3
1619748620000|2021-04-30 02:10:20|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|0
1619748630000|2021-04-30 02:10:30|1123.5|1119|1123.4|1118.9|1123.5|1119|1123.4|1118.9|8
1619748640000|2021-04-30 02:10:40|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|5
1619748650000|2021-04-30 02:10:50|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|0
1619748660000|2021-04-30 02:11:00|1123.9|1119.4|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|3
1619748670000|2021-04-30 02:11:10|1124.5|1120|1124|1119.5|1124.5|1120|1124|1119.5|6
1619748690000|2021-04-30 02:11:30|1124.2|1119.7|1123.9|1119.4|1124.2|1119.7|1123.9|1119.4|1
1619748700000|2021-04-30 02:11:40|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|0
1619748710000|2021-04-30 02:11:50|1124.5|1120|1124.5|1120|1124.5|1120|1124.5|1120|2
1619748720000|2021-04-30 02:12:00|1124|1119.5|1124|1119.5|1124|1119.5|1124|1119.5|10
1619748730000|2021-04-30 02:12:10|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|0
1619748750000|2021-04-30 02:12:30|||||||||5
1619748760000|2021-04-30 02:12:40|1123.5|1119|1123.5|1119|1123.5|1119|1123|1118.5|2
1619748770000|2021-04-30 02:12:50|1123|1118.5|1123.5|1119|1123.5|1119|1123|1118.5|1
1619748780000|2021-04-30 02:13:00|1124|1119.5|1124|1119.5|1124|1119.5|1124|1119.5|0
1619748790000|2021-04-30 02:13:10|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|14
1619748800000|2021-04-30 02:13:20|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|0
1619748810000|2021-04-30 02:13:30|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|0
1619748840000|2021-04-30 02:14:00|||||||||1
1619748850000|2021-04-30 02:14:10|||||||||5
1619748860000|2021-04-30 02:14:20|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|6
1619748870000|2021-04-30 02:14:30|||||||||11
1619748880000|2021-04-30 02:14:40|||||||||9
1619749800000|2021-04-30 02:30:00|||||||||7
1619749810000|2021-04-30 02:30:10|1123.9|1119.4|1123.7|1119.2|1123.9|1119.4|1123.7|1119.2|52
1619749830000|2021-04-30 02:30:30|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|0
1619749840000|2021-04-30 02:30:40|1123.9|1119.4|1123.2|1118.7|1123.9|1119.4|1123.2|1118.7|2
1619749850000|2021-04-30 02:30:50|1123.4|1118.9|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|10
1619749860000|2021-04-30 02:31:00|1123.4|1118.9|1123.2|1118.7|1123.4|1118.9|1122.9|1118.4|5
1619749870000|2021-04-30 02:31:10|1122.9|1118.4|1122.9|1118.4|1123.2|1118.7|1122.9|1118.4|3
1619749880000|2021-04-30 02:31:20|1122.4|1117.9|1122.5|1118|1122.5|1118|1122.4|1117.9|11
1619749890000|2021-04-30 02:31:30|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|1
1619749920000|2021-04-30 02:32:00|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|0
1619749930000|2021-04-30 02:32:10|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|10
1619749940000|2021-04-30 02:32:20|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|18
1619749950000|2021-04-30 02:32:30|||||||||15
1619749960000|2021-04-30 02:32:40|||||||||11
1619749970000|2021-04-30 02:32:50|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|3
1619749990000|2021-04-30 02:33:10|1121.4|1116.9|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|0
1619750000000|2021-04-30 02:33:20|||||||||1
1619750010000|2021-04-30 02:33:30|||||||||1
1619750020000|2021-04-30 02:33:40|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|1
1619750030000|2021-04-30 02:33:50|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|10
1619750040000|2021-04-30 02:34:00|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|0
1619750050000|2021-04-30 02:34:10|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|0
1619750060000|2021-04-30 02:34:20|1121.5|1117|1122|1117.5|1122|1117.5|1121.5|1117|4
1619750080000|2021-04-30 02:34:40|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|3
1619750100000|2021-04-30 02:35:00|||||||||1
1619750110000|2021-04-30 02:35:10|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.9|1117.4|10
1619750120000|2021-04-30 02:35:20|1122.5|1117|1122|1117.5|1122.5|1117.5|1121.9|1117|15
1619750130000|2021-04-30 02:35:30|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1
1619750140000|2021-04-30 02:35:40|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|0
1619750150000|2021-04-30 02:35:50|1122.5|1118|1123|1118.5|1123|1118.5|1122.5|1118|7
1619750160000|2021-04-30 02:36:00|1122.9|1118.4|1122|1117.5|1122.9|1118.4|1122|1117.5|6
1619750170000|2021-04-30 02:36:10|1122.2|1117.7|1122.4|1117.9|1122.4|1117.9|1122.2|1117.7|4
1619750180000|2021-04-30 02:36:20|1122|1117.5|1122.4|1117.9|1122.5|1118|1122|1117.5|17
1619750190000|2021-04-30 02:36:30|1122.2|1117.7|1121.9|1117.4|1122.2|1117.7|1121.9|1117.4|10
1619750200000|2021-04-30 02:36:40|1122|1117.5|1122|1117.5|1122|1117.5|1121.9|1117.4|4
1619750210000|2021-04-30 02:36:50|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.5|1117|3
1619750220000|2021-04-30 02:37:00|||||||||1
1619750240000|2021-04-30 02:37:20|||||||||1
1619750250000|2021-04-30 02:37:30|1122|1117.5|1121.5|1117|1122|1117.5|1121.5|1117|7
1619750260000|2021-04-30 02:37:40|1121.4|1116.9|1121.4|1116.9|1121.5|1117|1121.4|1116.9|4
1619750270000|2021-04-30 02:37:50|1121.5|1117|1121|1116.5|1121.5|1117|1121|1116.5|15
1619750280000|2021-04-30 02:38:00|1121.5|1117|1121.4|1116.9|1121.5|1117|1121.4|1116.9|8
1619750290000|2021-04-30 02:38:10|1121|1116.5|1121.2|1116.7|1121.2|1116.7|1121|1116.5|8
1619750300000|2021-04-30 02:38:20|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|6
1619750310000|2021-04-30 02:38:30|1121.4|1116.9|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|3
1619750320000|2021-04-30 02:38:40|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|0
1619750340000|2021-04-30 02:39:00|1121|1116.5|1121.4|1116.9|1121.4|1116.9|1121|1116.5|5
1619750350000|2021-04-30 02:39:10|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|6
1619750360000|2021-04-30 02:39:20|1120.9|1116.4|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|3
1619750380000|2021-04-30 02:39:40|1120.9|1116.4|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|4
1619750390000|2021-04-30 02:39:50|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|2
1619750410000|2021-04-30 02:40:10|1121.4|1116.9|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|3
1619750420000|2021-04-30 02:40:20|||||||||1
1619750430000|2021-04-30 02:40:30|||||||||9
1619750440000|2021-04-30 02:40:40|1120.5|1116|1120.7|1116.2|1120.9|1116.4|1120.5|1116|6
1619750450000|2021-04-30 02:40:50|1120.5|1116|1120.7|1116.2|1120.7|1116.2|1120.5|1116|4
1619750460000|2021-04-30 02:41:00|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|10
1619750470000|2021-04-30 02:41:10|||||||||1
1619750480000|2021-04-30 02:41:20|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|12
1619750490000|2021-04-30 02:41:30|||||||||4
1619750520000|2021-04-30 02:42:00|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|0
1619750540000|2021-04-30 02:42:20|||||||||1
1619750560000|2021-04-30 02:42:40|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.5|1116|3
1619750570000|2021-04-30 02:42:50|||||||||2
1619750580000|2021-04-30 02:43:00|1120.5|1116|1120.9|1116.4|1120.9|1116.4|1120.5|1116|2
1619750590000|2021-04-30 02:43:10|1120.5|1116|1120.4|1115.9|1120.5|1116|1120.4|1115.9|4
1619750600000|2021-04-30 02:43:20|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|6
1619750610000|2021-04-30 02:43:30|1119.5|1115|1120|1115.5|1120|1115.5|1119.5|1115|2
1619750620000|2021-04-30 02:43:40|1120.4|1115.9|1119.9|1115.4|1120.4|1115.9|1119.9|1115.4|0
1619750630000|2021-04-30 02:43:50|||||||||4
1619750640000|2021-04-30 02:44:00|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|5
1619750650000|2021-04-30 02:44:10|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|10
1619750660000|2021-04-30 02:44:20|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|4
1619750670000|2021-04-30 02:44:30|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|0
1619750680000|2021-04-30 02:44:40|1119|1114.5|1119.5|1115|1119.5|1115|1119|1114.5|3
1619750700000|2021-04-30 02:45:00|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|1
1619750710000|2021-04-30 02:45:10|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|3
1619750740000|2021-04-30 02:45:40|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|2
1619750750000|2021-04-30 02:45:50|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|4
1619750760000|2021-04-30 02:46:00|1120.5|1116|1120.9|1116.4|1120.9|1116.4|1120.5|1116|7
1619750770000|2021-04-30 02:46:10|1121.2|1116.7|1121.7|1117.2|1121.7|1117.2|1121.2|1116.7|0
1619750790000|2021-04-30 02:46:30|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|0
1619750800000|2021-04-30 02:46:40|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|0
1619750820000|2021-04-30 02:47:00|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|1
1619750830000|2021-04-30 02:47:10|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|2
1619750840000|2021-04-30 02:47:20|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|3
1619750850000|2021-04-30 02:47:30|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1
1619750880000|2021-04-30 02:48:00|1122.9|1118.4|1123.3|1118.8|1123.3|1118.8|1122.9|1118.4|1
1619750890000|2021-04-30 02:48:10|||||||||1
1619750900000|2021-04-30 02:48:20|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|6
1619750910000|2021-04-30 02:48:30|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|0
1619750920000|2021-04-30 02:48:40|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|0
1619750930000|2021-04-30 02:48:50|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|5
1619750940000|2021-04-30 02:49:00|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|4
1619750950000|2021-04-30 02:49:10|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|1
1619750960000|2021-04-30 02:49:20|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|8
1619750970000|2021-04-30 02:49:30|||||||||1
1619750980000|2021-04-30 02:49:40|1121.2|1116.7|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|10
1619750990000|2021-04-30 02:49:50|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|0
1619751010000|2021-04-30 02:50:10|||||||||4
1619751020000|2021-04-30 02:50:20|||||||||10
1619751030000|2021-04-30 02:50:30|1121.4|1116.9|1121|1116.5|1121.4|1116.9|1121|1116.5|1
1619751040000|2021-04-30 02:50:40|||||||||2
1619751060000|2021-04-30 02:51:00|||||||||1
1619751100000|2021-04-30 02:51:40|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|6
1619751120000|2021-04-30 02:52:00|||||||||2
1619751140000|2021-04-30 02:52:20|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|13
1619751150000|2021-04-30 02:52:30|1119|1114.5|1119.5|1115|1119.5|1115|1119|1114.5|4
1619751160000|2021-04-30 02:52:40|1118.8|1114.3|1117.1|1112.6|1118.8|1114.3|1117.1|1112.6|33
1619751170000|2021-04-30 02:52:50|||||||||27
1619751180000|2021-04-30 02:53:00|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|2
1619751190000|2021-04-30 02:53:10|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|0
1619751200000|2021-04-30 02:53:20|1119.7|1115.2|1119|1114.5|1119.7|1115.2|1119|1114.5|8
1619751210000|2021-04-30 02:53:30|1118.5|1114|1118|1113.5|1118.5|1114|1118|1113.5|1
1619751220000|2021-04-30 02:53:40|1118.3|1113.8|1118|1113.5|1118.3|1113.8|1118|1113.5|16
1619751230000|2021-04-30 02:53:50|||||||||13
1619751240000|2021-04-30 02:54:00|||||||||11
1619751250000|2021-04-30 02:54:10|1118.3|1113.8|1118.5|1114|1118.5|1114|1118.3|1113.8|1
1619751260000|2021-04-30 02:54:20|1118.8|1114.3|1118.7|1114.2|1118.8|1114.3|1118.7|1114.2|5
1619751270000|2021-04-30 02:54:30|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|1
1619751280000|2021-04-30 02:54:40|||||||||5
1619751290000|2021-04-30 02:54:50|||||||||19
1619751300000|2021-04-30 02:55:00|||||||||1
1619751310000|2021-04-30 02:55:10|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|11
1619751320000|2021-04-30 02:55:20|1118.5|1114|1118.1|1113.6|1118.5|1114|1118.1|1113.6|4
1619751330000|2021-04-30 02:55:30|1118.3|1113.8|1118.5|1114|1118.5|1114|1118.3|1113.8|3
1619751350000|2021-04-30 02:55:50|||||||||1
1619751360000|2021-04-30 02:56:00|1118.8|1114.3|1118.5|1114|1118.8|1114.3|1118.5|1114|6
1619751370000|2021-04-30 02:56:10|1118.8|1114.3|1118.8|1114.3|1119|1114.5|1118.5|1114|14
1619751380000|2021-04-30 02:56:20|1118.5|1114|1119|1114.5|1119|1114.5|1118.5|1114|4
1619751390000|2021-04-30 02:56:30|||||||||2
1619751400000|2021-04-30 02:56:40|||||||||4
1619751420000|2021-04-30 02:57:00|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|12
1619751430000|2021-04-30 02:57:10|||||||||4
1619751440000|2021-04-30 02:57:20|1118|1113.5|1117.5|1113|1118.5|1114|1117.5|1113|12
1619751450000|2021-04-30 02:57:30|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|12
1619751460000|2021-04-30 02:57:40|1117.5|1113|1118|1113.5|1118|1113.5|1117.5|1113|13
1619751470000|2021-04-30 02:57:50|||||||||9
1619751480000|2021-04-30 02:58:00|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|11
1619751490000|2021-04-30 02:58:10|1116.6|1112.1|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|10
1619751500000|2021-04-30 02:58:20|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.1|1111.6|18
1619751510000|2021-04-30 02:58:30|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.3|1111.8|14
1619751520000|2021-04-30 02:58:40|||||||||15
1619751530000|2021-04-30 02:58:50|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|7
1619751540000|2021-04-30 02:59:00|1117.1|1112.6|1116.8|1112.3|1117.1|1112.6|1116.6|1112.1|8
1619751550000|2021-04-30 02:59:10|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|12
1619751560000|2021-04-30 02:59:20|1117.1|1112.6|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|7
1619751570000|2021-04-30 02:59:30|1117|1112.5|1116.8|1112.3|1117|1112.5|1116.6|1112.1|8
1619751580000|2021-04-30 02:59:40|1116.6|1112.1|1116.1|1111.6|1116.8|1112.3|1116.1|1111.6|20
1619751590000|2021-04-30 02:59:50|1115.6|1111.1|1116.1|1111.6|1116.1|1111.6|1115.6|1111.1|66
1619751600000|2021-04-30 03:00:00|1115.6|1111.1|1113.6|1109.1|1115.6|1111.1|1113.6|1109.1|91
1619751610000|2021-04-30 03:00:10|1114.5|1110|1115|1110.5|1115|1110.5|1114.5|1110|9
1619751620000|2021-04-30 03:00:20|1114.5|1110|1114.6|1110.1|1114.6|1110.1|1114.5|1110|5
1619751630000|2021-04-30 03:00:30|1115|1110.5|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|11
1619751640000|2021-04-30 03:00:40|1114.6|1110.1|1114.1|1109.6|1115.1|1110.6|1114.1|1109.6|9
1619751660000|2021-04-30 03:01:00|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|4
1619751670000|2021-04-30 03:01:10|1116|1111.5|1116.5|1112|1116.5|1112|1116|1111.5|2
1619751690000|2021-04-30 03:01:30|1115.6|1111.1|1115.1|1110.6|1115.6|1111.1|1115.1|1110.6|3
1619751700000|2021-04-30 03:01:40|1114.6|1110.1|1114.6|1110.1|1115.6|1111.1|1114.6|1110.1|7
1619751710000|2021-04-30 03:01:50|1115.1|1110.6|1116|1111.5|1116|1111.5|1115.1|1110.6|8
1619751720000|2021-04-30 03:02:00|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|0
1619751730000|2021-04-30 03:02:10|1116|1111.5|1115.1|1110.6|1116.1|1111.6|1115.1|1110.6|1
1619751740000|2021-04-30 03:02:20|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|7
1619751750000|2021-04-30 03:02:30|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1
1619751780000|2021-04-30 03:03:00|1115.3|1110.8|1114.6|1110.1|1115.3|1110.8|1114.6|1110.1|2
1619751790000|2021-04-30 03:03:10|1114.1|1109.6|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|23
1619751800000|2021-04-30 03:03:20|1113.6|1109.1|1114.1|1109.6|1114.6|1110.1|1113.6|1109.1|6
1619751810000|2021-04-30 03:03:30|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|6
1619751820000|2021-04-30 03:03:40|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|3
1619751830000|2021-04-30 03:03:50|1114.6|1110.1|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|4
1619751840000|2021-04-30 03:04:00|1114.1|1109.6|1114.6|1110.1|1114.8|1110.3|1114.1|1109.6|9
1619751850000|2021-04-30 03:04:10|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|5
1619751870000|2021-04-30 03:04:30|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|0
1619751890000|2021-04-30 03:04:50|||||||||11
1619751900000|2021-04-30 03:05:00|1116|1111.5|1116.1|1111.6|1116.1|1111.6|1116|1111.5|0
1619751910000|2021-04-30 03:05:10|1116.5|1112|1116.5|1112|1116.5|1112|1116.5|1112|0
1619751920000|2021-04-30 03:05:20|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|21
1619751960000|2021-04-30 03:06:00|1118|1113.5|1117.5|1113|1118|1113.5|1117.5|1113|5
1619751970000|2021-04-30 03:06:10|1117|1112.5|1116.5|1112|1117|1112.5|1116.5|1112|1
1619751980000|2021-04-30 03:06:20|1116.6|1112.1|1117|1112.5|1117.1|1112.6|1116.5|1112|3
1619751990000|2021-04-30 03:06:30|1116.1|1111.6|1115.6|1111.1|1116.1|1111.6|1115.6|1111.1|6
1619752000000|2021-04-30 03:06:40|1116.1|1111.6|1115.6|1111.1|1116.1|1111.6|1115.6|1111.1|6
1619752010000|2021-04-30 03:06:50|||||||||1
1619752020000|2021-04-30 03:07:00|1116|1111.5|1116|1111.5|1116|1111.5|1116|1111.5|2
1619752030000|2021-04-30 03:07:10|1117|1112.5|1117|1112.5|1117|1112.5|1116.8|1112.3|1
1619752040000|2021-04-30 03:07:20|||||||||1
1619752050000|2021-04-30 03:07:30|1117.5|1113|1118.5|1114|1118.5|1114|1117.5|1113|2
1619752060000|2021-04-30 03:07:40|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.7|1113.2|2
1619752070000|2021-04-30 03:07:50|1118.5|1114|1118|1113.5|1118.5|1114|1118|1113.5|8
1619752080000|2021-04-30 03:08:00|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|1
1619752090000|2021-04-30 03:08:10|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|1
1619752100000|2021-04-30 03:08:20|1118.2|1113.7|1118|1113.5|1118.2|1113.7|1118|1113.5|1
1619752120000|2021-04-30 03:08:40|1118.7|1114.2|1119.4|1114.9|1119.4|1114.9|1118.5|1114|6
1619752130000|2021-04-30 03:08:50|||||||||4
1619752140000|2021-04-30 03:09:00|1119.9|1115.4|1119.4|1114.9|1119.9|1115.4|1119.4|1114.9|3
1619752150000|2021-04-30 03:09:10|1119|1114.5|1119|1114.5|1119|1114.5|1118.9|1114.4|5
1619752170000|2021-04-30 03:09:30|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|0
1619752180000|2021-04-30 03:09:40|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|0
1619752190000|2021-04-30 03:09:50|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|10
1619752210000|2021-04-30 03:10:10|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|4
1619752220000|2021-04-30 03:10:20|||||||||11
1619752230000|2021-04-30 03:10:30|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|4
1619752240000|2021-04-30 03:10:40|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|12
1619752280000|2021-04-30 03:11:20|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|15
1619752290000|2021-04-30 03:11:30|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|0
1619752300000|2021-04-30 03:11:40|1120.4|1115.9|1119.9|1115.4|1120.4|1115.9|1119.9|1115.4|4
1619752310000|2021-04-30 03:11:50|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|2
1619752320000|2021-04-30 03:12:00|1119.9|1115.4|1119.4|1114.9|1119.9|1115.4|1119.4|1114.9|8
1619752330000|2021-04-30 03:12:10|||||||||1
1619752350000|2021-04-30 03:12:30|1120.4|1115.9|1120.9|1116.4|1120.9|1116.4|1119.9|1115.4|1
1619752360000|2021-04-30 03:12:40|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|0
1619752390000|2021-04-30 03:13:10|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|0
1619752410000|2021-04-30 03:13:30|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|0
1619752420000|2021-04-30 03:13:40|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1
1619752430000|2021-04-30 03:13:50|||||||||1
1619752440000|2021-04-30 03:14:00|||||||||1
1619752460000|2021-04-30 03:14:20|||||||||1
1619752480000|2021-04-30 03:14:40|||||||||2
1619752490000|2021-04-30 03:14:50|||||||||2
1619752500000|2021-04-30 03:15:00|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|2
1619752510000|2021-04-30 03:15:10|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.4|1114.9|2
1619752520000|2021-04-30 03:15:20|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1
1619752530000|2021-04-30 03:15:30|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|0
1619752540000|2021-04-30 03:15:40|1120.6|1116.1|1121.4|1116.9|1121.4|1116.9|1120.6|1116.1|2
1619752550000|2021-04-30 03:15:50|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1
1619752560000|2021-04-30 03:16:00|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|0
1619752580000|2021-04-30 03:16:20|||||||||9
1619752600000|2021-04-30 03:16:40|||||||||1
1619752610000|2021-04-30 03:16:50|1120.5|1116|1121|1116.5|1121|1116.5|1120.5|1116|15
1619752620000|2021-04-30 03:17:00|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|0
1619752630000|2021-04-30 03:17:10|1121.2|1116.7|1121.4|1116.9|1121.4|1116.9|1121.2|1116.7|1
1619752660000|2021-04-30 03:17:40|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|0
1619752680000|2021-04-30 03:18:00|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|0
1619752690000|2021-04-30 03:18:10|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|0
1619752710000|2021-04-30 03:18:30|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|0
1619752720000|2021-04-30 03:18:40|1121|1116.5|1121|1116.5|1121|1116.5|1121|1116.5|0
1619752730000|2021-04-30 03:18:50|||||||||1
1619752740000|2021-04-30 03:19:00|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|2
1619752750000|2021-04-30 03:19:10|||||||||1
1619752760000|2021-04-30 03:19:20|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1
1619752780000|2021-04-30 03:19:40|1120|1115.5|1120.2|1115.7|1120.2|1115.7|1120|1115.5|2
1619752790000|2021-04-30 03:19:50|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|6
1619752800000|2021-04-30 03:20:00|||||||||3
1619752810000|2021-04-30 03:20:10|||||||||1
1619752820000|2021-04-30 03:20:20|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|0
1619752830000|2021-04-30 03:20:30|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|0
1619752840000|2021-04-30 03:20:40|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|3
1619752850000|2021-04-30 03:20:50|1121|1116.5|1120.9|1116.4|1121|1116.5|1120.9|1116.4|4
1619752860000|2021-04-30 03:21:00|||||||||3
1619752870000|2021-04-30 03:21:10|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|1
1619752890000|2021-04-30 03:21:30|1120.9|1116.4|1120.5|1116|1120.9|1116.4|1120.5|1116|1
1619752900000|2021-04-30 03:21:40|||||||||2
1619752910000|2021-04-30 03:21:50|||||||||3
1619752920000|2021-04-30 03:22:00|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|0
1619752950000|2021-04-30 03:22:30|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|0
1619752960000|2021-04-30 03:22:40|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|2
1619752980000|2021-04-30 03:23:00|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|1
1619752990000|2021-04-30 03:23:10|1118.3|1113.8|1118.5|1114|1118.5|1114|1118.3|1113.8|2
1619753010000|2021-04-30 03:23:30|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|0
1619753020000|2021-04-30 03:23:40|1118.5|1114|1119|1114.5|1119|1114.5|1118.5|1114|2
1619753030000|2021-04-30 03:23:50|1118.8|1114.3|1118.5|1114|1118.8|1114.3|1118.5|1114|4
1619753050000|2021-04-30 03:24:10|||||||||1
1619753060000|2021-04-30 03:24:20|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|2
1619753070000|2021-04-30 03:24:30|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|0
1619753080000|2021-04-30 03:24:40|1118|1113.5|1117.8|1113.3|1118|1113.5|1117.8|1113.3|3
1619753100000|2021-04-30 03:25:00|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|0
1619753110000|2021-04-30 03:25:10|||||||||1
1619753120000|2021-04-30 03:25:20|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|1
1619753130000|2021-04-30 03:25:30|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|1
1619753140000|2021-04-30 03:25:40|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|2
1619753150000|2021-04-30 03:25:50|1117.1|1112.6|1117.5|1113|1117.5|1113|1117.1|1112.6|1
1619753160000|2021-04-30 03:26:00|||||||||1
1619753170000|2021-04-30 03:26:10|||||||||1
1619753180000|2021-04-30 03:26:20|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|1
1619753190000|2021-04-30 03:26:30|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|1
1619753200000|2021-04-30 03:26:40|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|0
1619753220000|2021-04-30 03:27:00|||||||||21
1619753250000|2021-04-30 03:27:30|1119.5|1115|1119|1114.5|1119.5|1115|1119|1114.5|3
1619753260000|2021-04-30 03:27:40|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|3
1619753270000|2021-04-30 03:27:50|1118.7|1114.2|1119|1114.5|1119|1114.5|1118.7|1114.2|2
1619753280000|2021-04-30 03:28:00|1119.5|1115|1119.5|1115|1119.5|1115|1119.5|1115|10
1619753290000|2021-04-30 03:28:10|1119.9|1115.4|1120|1115.5|1120|1115.5|1119.9|1115.4|0
1619753300000|2021-04-30 03:28:20|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|5
1619753310000|2021-04-30 03:28:30|1120.2|1115.7|1120|1115.5|1120.2|1115.7|1120|1115.5|2
1619753320000|2021-04-30 03:28:40|1119.7|1115.2|1119.8|1115.3|1119.8|1115.3|1119.7|1115.2|10
1619753330000|2021-04-30 03:28:50|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|2
1619753340000|2021-04-30 03:29:00|1120.2|1115.7|1120|1115.5|1120.2|1115.7|1120|1115.5|0
1619753350000|2021-04-30 03:29:10|||||||||3
1619753360000|2021-04-30 03:29:20|||||||||1
1619753380000|2021-04-30 03:29:40|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|1
1619753390000|2021-04-30 03:29:50|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|10
1619760600000|2021-04-30 05:30:00|1120.4|1115.9|1114.1|1109.6|1120.4|1115.9|1114.1|1109.6|92
1619760610000|2021-04-30 05:30:10|1115|1110.5|1115|1110.5|1115|1110.5|1115|1110.5|1
1619760620000|2021-04-30 05:30:20|||||||||1
1619760630000|2021-04-30 05:30:30|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|0
1619760640000|2021-04-30 05:30:40|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|0
1619760650000|2021-04-30 05:30:50|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|4
1619760660000|2021-04-30 05:31:00|1114.5|1110|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|37
1619760670000|2021-04-30 05:31:10|1115|1110.5|1115|1110.5|1115|1110.5|1115|1110.5|0
1619760680000|2021-04-30 05:31:20|1117|1112.5|1117.1|1112.6|1117.1|1112.6|1117|1112.5|16
1619760690000|2021-04-30 05:31:30|1116.6|1112.1|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|1
1619760700000|2021-04-30 05:31:40|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|0
1619760710000|2021-04-30 05:31:50|||||||||3
1619760720000|2021-04-30 05:32:00|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|6
1619760730000|2021-04-30 05:32:10|1114.7|1110.2|1114.6|1110.1|1114.7|1110.2|1114.6|1110.1|3
1619760740000|2021-04-30 05:32:20|1113.2|1108.7|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|1
1619760750000|2021-04-30 05:32:30|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|1
1619760760000|2021-04-30 05:32:40|1113.8|1109.3|1113.6|1109.1|1113.8|1109.3|1113.6|1109.1|0
1619760770000|2021-04-30 05:32:50|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|13
1619760780000|2021-04-30 05:33:00|1113.6|1109.1|1113.4|1108.9|1113.6|1109.1|1113.4|1108.9|12
1619760790000|2021-04-30 05:33:10|1113.1|1108.6|1111.2|1106.7|1113.2|1108.7|1111.2|1106.7|11
1619760800000|2021-04-30 05:33:20|1111.6|1107.1|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|11
1619760810000|2021-04-30 05:33:30|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.1|1106.6|8
1619760820000|2021-04-30 05:33:40|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|2
1619760830000|2021-04-30 05:33:50|1111.6|1107.1|1111.2|1106.7|1111.6|1107.1|1111.2|1106.7|14
1619760840000|2021-04-30 05:34:00|1111.6|1107.1|1110.7|1106.2|1111.6|1107.1|1110.7|1106.2|16
1619760850000|2021-04-30 05:34:10|1110.2|1105.7|1108.7|1104.2|1110.2|1105.7|1108.7|1104.2|18
1619760860000|2021-04-30 05:34:20|1108.3|1103.8|1105.9|1101.4|1108.5|1104|1105.9|1101.4|26
1619760870000|2021-04-30 05:34:30|1104.9|1100.4|1104.4|1099.9|1104.9|1100.4|1104.4|1099.9|18
1619760880000|2021-04-30 05:34:40|1105.4|1100.9|1106.1|1101.6|1106.1|1101.6|1105.4|1100.9|1
1619760890000|2021-04-30 05:34:50|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1104.9|1100.4|28
1619760900000|2021-04-30 05:35:00|1105.6|1101.1|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|22
1619760910000|2021-04-30 05:35:10|1107.3|1102.8|1107|1102.5|1107.3|1102.8|1107|1102.5|1
1619760920000|2021-04-30 05:35:20|1106.3|1101.8|1106.8|1102.3|1106.8|1102.3|1106.3|1101.8|16
1619760940000|2021-04-30 05:35:40|1107.8|1103.3|1107.8|1103.3|1107.8|1103.3|1107.8|1103.3|0
1619760950000|2021-04-30 05:35:50|1108.3|1103.8|1107.8|1103.3|1108.3|1103.8|1107.8|1103.3|11
1619760960000|2021-04-30 05:36:00|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|2
1619760970000|2021-04-30 05:36:10|1107.8|1103.3|1108.3|1103.8|1108.3|1103.8|1107.8|1103.3|7
1619760980000|2021-04-30 05:36:20|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|9
1619760990000|2021-04-30 05:36:30|1109.2|1104.7|1110.2|1105.7|1110.2|1105.7|1109.2|1104.7|4
1619761000000|2021-04-30 05:36:40|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|5
1619761010000|2021-04-30 05:36:50|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.2|1103.7|13
1619761020000|2021-04-30 05:37:00|1109|1104.5|1106.8|1102.3|1109.2|1104.7|1106.8|1102.3|19
1619761030000|2021-04-30 05:37:10|1106.3|1101.8|1106.8|1102.3|1106.8|1102.3|1106.3|1101.8|22
1619761040000|2021-04-30 05:37:20|1108|1103.5|1107|1102.5|1108|1103.5|1107|1102.5|7
1619761050000|2021-04-30 05:37:30|1106.8|1102.3|1107.2|1102.7|1107.2|1102.7|1106.8|1102.3|5
1619761060000|2021-04-30 05:37:40|1107.5|1103|1108.2|1103.7|1108.2|1103.7|1107.5|1103|8
1619761070000|2021-04-30 05:37:50|1108.4|1103.9|1108|1103.5|1108.4|1103.9|1107.7|1103.2|2
1619761080000|2021-04-30 05:38:00|1108.2|1103.7|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|4
1619761090000|2021-04-30 05:38:10|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|5
1619761100000|2021-04-30 05:38:20|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.2|1103.7|7
1619761110000|2021-04-30 05:38:30|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108|1103.5|11
1619761120000|2021-04-30 05:38:40|1107.7|1103.2|1108|1103.5|1108.2|1103.7|1107.7|1103.2|18
1619761130000|2021-04-30 05:38:50|1107.2|1102.7|1108|1103.5|1108|1103.5|1107.2|1102.7|7
1619761140000|2021-04-30 05:39:00|1108.2|1103.7|1108.7|1104.2|1108.7|1104.2|1108.2|1103.7|4
1619761150000|2021-04-30 05:39:10|1107.2|1102.7|1108.2|1103.7|1108.2|1103.7|1107.2|1102.7|18
1619761160000|2021-04-30 05:39:20|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|5
1619761170000|2021-04-30 05:39:30|1108.2|1103.7|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|7
1619761180000|2021-04-30 05:39:40|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1
1619761190000|2021-04-30 05:39:50|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|10
1619761200000|2021-04-30 05:40:00|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|9
1619761210000|2021-04-30 05:40:10|1106.3|1101.8|1105.8|1101.3|1106.3|1101.8|1105.8|1101.3|26
1619761220000|2021-04-30 05:40:20|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1104.3|1099.8|17
1619761230000|2021-04-30 05:40:30|1105|1100.5|1104.3|1099.8|1105.8|1101.3|1104.3|1099.8|7
1619761240000|2021-04-30 05:40:40|1105.3|1100.8|1105.3|1100.8|1106|1101.5|1105.3|1100.8|8
1619761250000|2021-04-30 05:40:50|1104.3|1099.8|1103.4|1098.9|1104.3|1099.8|1103.4|1098.9|14
1619761260000|2021-04-30 05:41:00|1103.6|1099.1|1103.4|1098.9|1103.6|1099.1|1103.4|1098.9|12
1619761270000|2021-04-30 05:41:10|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|32
1619761280000|2021-04-30 05:41:20|1102.4|1097.9|1101.9|1097.4|1102.4|1097.9|1100.9|1096.4|95
1619761290000|2021-04-30 05:41:30|1101.4|1096.9|1101.9|1097.4|1102.4|1097.9|1101.4|1096.9|19
1619761300000|2021-04-30 05:41:40|1102.4|1097.9|1101.4|1096.9|1102.4|1097.9|1101.4|1096.9|16
1619761310000|2021-04-30 05:41:50|1101.9|1097.4|1101.4|1096.9|1101.9|1097.4|1101.4|1096.9|4
1619761320000|2021-04-30 05:42:00|1100.9|1096.4|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|9
1619761330000|2021-04-30 05:42:10|1099.9|1095.4|1101.8|1097.3|1101.8|1097.3|1099.9|1095.4|8
1619761340000|2021-04-30 05:42:20|1101.3|1096.8|1101.3|1096.8|1101.8|1097.3|1101.1|1096.6|4
1619761350000|2021-04-30 05:42:30|1101.1|1096.6|1100.3|1095.8|1101.3|1096.8|1100.3|1095.8|25
1619761360000|2021-04-30 05:42:40|1100.8|1096.3|1100.6|1096.1|1100.8|1096.3|1100.3|1095.8|2
1619761370000|2021-04-30 05:42:50|1100.4|1095.9|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|1
1619761380000|2021-04-30 05:43:00|1098.9|1094.4|1097.4|1092.9|1098.9|1094.4|1096.9|1092.4|91
1619761390000|2021-04-30 05:43:10|1096.9|1092.4|1095.5|1091|1096.9|1092.4|1095.5|1091|63
1619761400000|2021-04-30 05:43:20|1095.2|1090.7|1094.9|1090.4|1095.4|1090.9|1094.9|1090.4|3
1619761410000|2021-04-30 05:43:30|1094.5|1090|1094.9|1090.4|1095|1090.5|1094.5|1090|9
1619761420000|2021-04-30 05:43:40|1096.4|1091.9|1096.4|1091.9|1096.6|1092.1|1096.4|1091.9|7
1619761430000|2021-04-30 05:43:50|1096.2|1091.7|1095.5|1091|1096.2|1091.7|1095.5|1091|15
1619761440000|2021-04-30 05:44:00|1094.5|1090|1094.7|1090.2|1094.7|1090.2|1094|1089.5|12
1619761450000|2021-04-30 05:44:10|1094|1089.5|1093|1088.5|1094|1089.5|1093|1088.5|101
1619761460000|2021-04-30 05:44:20|1092.4|1087.9|1092.4|1087.9|1093.4|1088.9|1092.4|1087.9|23
1619761470000|2021-04-30 05:44:30|1091.4|1086.9|1091.5|1087|1091.9|1087.4|1091.4|1086.9|7
1619761480000|2021-04-30 05:44:40|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.4|1087.9|4
1619761490000|2021-04-30 05:44:50|1093.4|1088.9|1094.1|1089.6|1094.3|1089.8|1092.9|1088.4|5
1619761500000|2021-04-30 05:45:00|1094.3|1089.8|1091|1086.5|1094.3|1089.8|1091|1086.5|15
1619761510000|2021-04-30 05:45:10|1091.4|1086.9|1091.4|1086.9|1091.7|1087.2|1090.9|1086.4|22
1619761520000|2021-04-30 05:45:20|1090.9|1086.4|1091.4|1086.9|1091.4|1086.9|1090.9|1086.4|19
1619761530000|2021-04-30 05:45:30|1091.9|1087.4|1091.9|1087.4|1092.1|1087.6|1090.9|1086.4|15
1619761540000|2021-04-30 05:45:40|1091.8|1087.3|1091.8|1087.3|1091.9|1087.4|1090.9|1086.4|8
1619761550000|2021-04-30 05:45:50|1092.8|1088.3|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|1
1619761560000|2021-04-30 05:46:00|1094.3|1089.8|1094.2|1089.7|1094.3|1089.8|1093.8|1089.3|3
1619761570000|2021-04-30 05:46:10|1095.2|1090.7|1094.7|1090.2|1095.2|1090.7|1094.7|1090.2|3
1619761580000|2021-04-30 05:46:20|1094.5|1090|1093.8|1089.3|1094.7|1090.2|1093.8|1089.3|12
1619761590000|2021-04-30 05:46:30|1094.5|1090|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|2
1619761600000|2021-04-30 05:46:40|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1
1619761610000|2021-04-30 05:46:50|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|6
1619761620000|2021-04-30 05:47:00|1094|1089.5|1094.2|1089.7|1094.2|1089.7|1093.7|1089.2|12
1619761630000|2021-04-30 05:47:10|||||||||8
1619761640000|2021-04-30 05:47:20|1095.2|1090.7|1096.2|1091.7|1096.2|1091.7|1095.2|1090.7|9
1619761650000|2021-04-30 05:47:30|||||||||1
1619761660000|2021-04-30 05:47:40|1096.7|1092.2|1096.6|1092.1|1097.1|1092.6|1096.6|1092.1|8
1619761670000|2021-04-30 05:47:50|1096.1|1091.6|1096.2|1091.7|1096.6|1092.1|1096.1|1091.6|4
1619761680000|2021-04-30 05:48:00|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|4
1619761690000|2021-04-30 05:48:10|1096.6|1092.1|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|5
1619761700000|2021-04-30 05:48:20|1096.4|1091.9|1097.1|1092.6|1097.1|1092.6|1096.2|1091.7|6
1619761710000|2021-04-30 05:48:30|1098.1|1093.6|1097.6|1093.1|1098.1|1093.6|1097.6|1093.1|0
1619761720000|2021-04-30 05:48:40|1097.1|1092.6|1097.6|1093.1|1097.6|1093.1|1097.1|1092.6|1
1619761730000|2021-04-30 05:48:50|||||||||1
1619761740000|2021-04-30 05:49:00|1097.4|1092.9|1097.6|1093.1|1097.6|1093.1|1097.4|1092.9|10
1619761750000|2021-04-30 05:49:10|||||||||5
1619761760000|2021-04-30 05:49:20|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1
1619761770000|2021-04-30 05:49:30|1096.7|1092.2|1097.2|1092.7|1097.2|1092.7|1096.7|1092.2|7
1619761780000|2021-04-30 05:49:40|1096.7|1092.2|1096.2|1091.7|1096.7|1092.2|1096.2|1091.7|11
1619761790000|2021-04-30 05:49:50|1095.7|1091.2|1096.6|1092.1|1096.6|1092.1|1095.7|1091.2|3
1619761810000|2021-04-30 05:50:10|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|6
1619761820000|2021-04-30 05:50:20|1094.7|1090.2|1094.7|1090.2|1095.2|1090.7|1094.7|1090.2|19
1619761830000|2021-04-30 05:50:30|1095.2|1090.7|1096.7|1092.2|1096.7|1092.2|1095.2|1090.7|8
1619761840000|2021-04-30 05:50:40|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|56
1619761850000|2021-04-30 05:50:50|1097.6|1093.1|1098.1|1093.6|1098.1|1093.6|1097.6|1093.1|16
1619761860000|2021-04-30 05:51:00|1097.6|1093.1|1098.6|1094.1|1098.6|1094.1|1097.6|1093.1|6
1619761870000|2021-04-30 05:51:10|||||||||25
1619761880000|2021-04-30 05:51:20|1099.5|1095|1099.1|1094.6|1100|1095.5|1099.1|1094.6|8
1619761890000|2021-04-30 05:51:30|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|8
1619761900000|2021-04-30 05:51:40|1099|1094.5|1099|1094.5|1099|1094.5|1098.6|1094.1|2
1619761910000|2021-04-30 05:51:50|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|7
1619761920000|2021-04-30 05:52:00|1100|1095.5|1099.5|1095|1100|1095.5|1099.5|1095|10
1619761930000|2021-04-30 05:52:10|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|10
1619761950000|2021-04-30 05:52:30|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|45
1619761960000|2021-04-30 05:52:40|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.4|1095.9|2
1619761970000|2021-04-30 05:52:50|1100.4|1095.9|1102|1095.5|1102|1096.1|1100.4|1095|27
1619761980000|2021-04-30 05:53:00|1101|1096.4|1101.6|1095.1|1102|1096.4|1100.9|1095.1|15
1619761990000|2021-04-30 05:53:10|1101|1095.5|1101|1095.5|1101|1095.5|1101|1095.5|3
1619762000000|2021-04-30 05:53:20|1100.5|1095|1100|1095.5|1100.5|1095.5|1100|1095|2
1619762010000|2021-04-30 05:53:30|1100.6|1096.1|1101|1095.5|1101.1|1096.6|1100.6|1095.5|10
1619762020000|2021-04-30 05:53:40|1100.8|1096.3|1101.5|1097|1101.5|1097|1100.8|1096.3|1
1619762030000|2021-04-30 05:53:50|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|0
1619762040000|2021-04-30 05:54:00|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|1
1619762050000|2021-04-30 05:54:10|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|4
1619762070000|2021-04-30 05:54:30|1101.3|1096.8|1100.8|1096.3|1101.3|1096.8|1100.8|1096.3|2
1619762080000|2021-04-30 05:54:40|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|2
1619762090000|2021-04-30 05:54:50|1100.6|1096.1|1101.1|1095.6|1101.1|1096.3|1100.6|1095.6|7
1619762100000|2021-04-30 05:55:00|||||||||2
1619762110000|2021-04-30 05:55:10|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|5
1619762120000|2021-04-30 05:55:20|1101.1|1095.6|1100.2|1095.7|1101.1|1095.7|1100.1|1095.1|4
1619762130000|2021-04-30 05:55:30|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|0
1619762140000|2021-04-30 05:55:40|||||||||2
1619762150000|2021-04-30 05:55:50|1100.6|1096.1|1101.4|1096.9|1101.4|1096.9|1100.6|1096.1|6
1619762160000|2021-04-30 05:56:00|1101.1|1096.6|1101.1|1096.6|1101.6|1097.1|1100.6|1096.1|5
1619762170000|2021-04-30 05:56:10|||||||||1
1619762180000|2021-04-30 05:56:20|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|2
1619762190000|2021-04-30 05:56:30|||||||||1
1619762200000|2021-04-30 05:56:40|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|0
1619762210000|2021-04-30 05:56:50|1103.5|1099|1104.5|1099|1104.5|1099|1103|1098.5|19
1619762220000|2021-04-30 05:57:00|1104.1|1098.6|1104.1|1098.6|1104.1|1098.6|1104.1|1098.6|0
1619762230000|2021-04-30 05:57:10|1102.6|1097.1|1103.1|1097.6|1103.1|1097.6|1102.6|1097.1|0
1619762240000|2021-04-30 05:57:20|1102.2|1096.7|1102.1|1096.6|1102.2|1096.7|1102.1|1096.6|2
1619762250000|2021-04-30 05:57:30|1101.6|1097.1|1102.3|1097.8|1102.6|1098.1|1101.6|1097.1|5
1619762260000|2021-04-30 05:57:40|1102.1|1097.6|1102.6|1098.1|1102.6|1098.1|1102.1|1097.6|0
1619762280000|2021-04-30 05:58:00|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|0
1619762290000|2021-04-30 05:58:10|1101.6|1097.1|1101.9|1097.4|1101.9|1097.4|1101.1|1096.6|7
1619762300000|2021-04-30 05:58:20|1101.8|1097.3|1103.1|1096.6|1103.1|1097.6|1101.1|1096.6|6
1619762310000|2021-04-30 05:58:30|1102.6|1096.1|1102.4|1095.9|1102.6|1097.1|1101.5|1095.9|51
1619762320000|2021-04-30 05:58:40|1102.1|1096.6|1101.8|1097.3|1102.1|1097.3|1101.8|1096.6|1
1619762330000|2021-04-30 05:58:50|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.1|1096.6|2
1619762340000|2021-04-30 05:59:00|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|2
1619762350000|2021-04-30 05:59:10|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1
1619762360000|2021-04-30 05:59:20|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|2
1619762370000|2021-04-30 05:59:30|1101.2|1096.7|1102.2|1097.7|1102.2|1097.7|1101.2|1096.7|2
1619762380000|2021-04-30 05:59:40|1101.7|1097.2|1102.2|1095.7|1102.2|1097.2|1101.1|1095.7|7
1619762400000|2021-04-30 06:00:00|1103.1|1096.6|1101.8|1097.3|1103.1|1097.6|1101.6|1096.6|1
1619762410000|2021-04-30 06:00:10|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1101.6|1097.1|5
1619762420000|2021-04-30 06:00:20|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|29
1619762430000|2021-04-30 06:00:30|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|17
1619762440000|2021-04-30 06:00:40|||||||||2
1619762450000|2021-04-30 06:00:50|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|3
1619762460000|2021-04-30 06:01:00|1100.6|1096.1|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|3
1619762470000|2021-04-30 06:01:10|1100.6|1096.1|1099.9|1095.4|1100.6|1096.1|1099.7|1095.2|11
1619762480000|2021-04-30 06:01:20|1099.7|1095.2|1098.6|1094.1|1099.7|1095.2|1098.6|1094.1|9
1619762490000|2021-04-30 06:01:30|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|3
1619762500000|2021-04-30 06:01:40|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|0
1619762510000|2021-04-30 06:01:50|||||||||4
1619762520000|2021-04-30 06:02:00|1098.4|1093.9|1098.2|1093.7|1098.5|1094|1098.2|1093.7|7
1619762530000|2021-04-30 06:02:10|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1
1619762540000|2021-04-30 06:02:20|1097.9|1093.4|1098.2|1093.7|1098.2|1093.7|1097.9|1093.4|11
1619762550000|2021-04-30 06:02:30|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|5
1619762560000|2021-04-30 06:02:40|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|3
1619762570000|2021-04-30 06:02:50|1097.4|1092.9|1097.2|1092.7|1097.7|1093.2|1097.2|1092.7|4
1619762580000|2021-04-30 06:03:00|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1097.9|1093.4|10
1619762590000|2021-04-30 06:03:10|1099.1|1094.6|1099|1094.5|1099.1|1094.6|1099|1094.5|2
1619762600000|2021-04-30 06:03:20|1099.1|1094.6|1099.6|1095.1|1099.6|1095.1|1099|1094.5|7
1619762610000|2021-04-30 06:03:30|1100.6|1096.1|1100.5|1096|1100.6|1096.1|1100.5|1096|3
1619762620000|2021-04-30 06:03:40|1100.1|1095.6|1100.8|1096.3|1100.8|1096.3|1100.1|1095.6|2
1619762640000|2021-04-30 06:04:00|1099.6|1095.1|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|11
1619762650000|2021-04-30 06:04:10|1100.6|1096.1|1100.8|1096.3|1100.8|1096.3|1100.6|1096.1|2
1619762660000|2021-04-30 06:04:20|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|1
1619762670000|2021-04-30 06:04:30|1101.3|1096.8|1102|1097.5|1102|1097.5|1101.3|1096.8|0
1619762680000|2021-04-30 06:04:40|1101|1096.5|1101.1|1096.6|1101.3|1096.8|1101|1096.5|3
1619762690000|2021-04-30 06:04:50|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|9
1619762700000|2021-04-30 06:05:00|1100.6|1096.1|1101|1096.5|1101.5|1097|1100.6|1096.1|1
1619762710000|2021-04-30 06:05:10|1102|1097.5|1101.5|1097|1102|1097.5|1101.5|1097|5
1619762720000|2021-04-30 06:05:20|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|3
1619762730000|2021-04-30 06:05:30|1102|1097.5|1102|1097.5|1102|1097.5|1101.7|1097.2|11
1619762740000|2021-04-30 06:05:40|||||||||3
1619762750000|2021-04-30 06:05:50|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|106
1619762760000|2021-04-30 06:06:00|||||||||3
1619762770000|2021-04-30 06:06:10|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|0
1619762780000|2021-04-30 06:06:20|1102|1097.5|1102|1097.5|1102|1097.5|1101.7|1097.2|5
1619762790000|2021-04-30 06:06:30|1101.7|1097.2|1101.5|1097|1101.7|1097.2|1101.5|1097|13
1619762800000|2021-04-30 06:06:40|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.8|1096.3|2
1619762810000|2021-04-30 06:06:50|1101|1096.5|1100.5|1096|1101|1096.5|1100.5|1096|6
1619762820000|2021-04-30 06:07:00|1101|1096.5|1101|1096.5|1101|1096.5|1101|1096.5|3
1619762830000|2021-04-30 06:07:10|1100.5|1096|1100.5|1096|1100.5|1096|1100.5|1096|3
1619762840000|2021-04-30 06:07:20|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|5
1619762850000|2021-04-30 06:07:30|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|3
1619762860000|2021-04-30 06:07:40|1099.2|1094.7|1099.2|1094.7|1099.7|1095.2|1099.2|1094.7|12
1619762870000|2021-04-30 06:07:50|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|5
1619762880000|2021-04-30 06:08:00|1100.1|1094.6|1101.1|1094.6|1101.1|1094.6|1100.1|1094.1|26
1619762890000|2021-04-30 06:08:10|1100.3|1094.8|1099.6|1094.1|1100.3|1094.8|1099.6|1094.1|5
1619762900000|2021-04-30 06:08:20|1100.6|1095.1|1100.1|1094.6|1100.6|1095.1|1099.6|1094.6|2
1619762910000|2021-04-30 06:08:30|1099.6|1095.1|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|8
1619762920000|2021-04-30 06:08:40|1100.6|1095.1|1099.7|1095.2|1101.1|1095.2|1099.6|1094.6|5
1619762930000|2021-04-30 06:08:50|1100.2|1095.7|1099.6|1095.1|1100.2|1095.7|1099.6|1094.6|12
1619762950000|2021-04-30 06:09:10|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|3
1619762960000|2021-04-30 06:09:20|1100|1095.5|1100.1|1095.6|1100.1|1095.6|1100|1095.5|25
1619762970000|2021-04-30 06:09:30|1101.1|1094.6|1100.1|1095.6|1101.1|1095.6|1100.1|1094.6|11
1619762980000|2021-04-30 06:09:40|1100.6|1096.1|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|1
1619762990000|2021-04-30 06:09:50|1101.6|1096.1|1101.6|1096.1|1101.6|1096.1|1101.6|1096.1|4
1619763000000|2021-04-30 06:10:00|1102|1096.5|1102|1097.5|1102|1097.5|1102|1096.5|1
1619763010000|2021-04-30 06:10:10|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|4
1619763030000|2021-04-30 06:10:30|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|0
1619763040000|2021-04-30 06:10:40|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|0
1619763060000|2021-04-30 06:11:00|||||||||2
1619763070000|2021-04-30 06:11:10|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|1
1619763090000|2021-04-30 06:11:30|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1
1619763100000|2021-04-30 06:11:40|1102.1|1096.6|1102.1|1096.6|1102.1|1096.6|1102.1|1096.6|2
1619763120000|2021-04-30 06:12:00|1101.6|1096.1|1101.1|1096.6|1101.6|1096.6|1101.1|1096.1|11
1619763130000|2021-04-30 06:12:10|||||||||10
1619763140000|2021-04-30 06:12:20|1101|1096.5|1101.1|1096.6|1101.6|1096.6|1101|1096.1|4
1619763150000|2021-04-30 06:12:30|||||||||4
1619763160000|2021-04-30 06:12:40|||||||||1
1619763170000|2021-04-30 06:12:50|||||||||10
1619763190000|2021-04-30 06:13:10|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|2
1619763200000|2021-04-30 06:13:20|1100.2|1095.7|1100.1|1095.6|1100.2|1095.7|1100.1|1095.6|6
1619763210000|2021-04-30 06:13:30|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|2
1619763220000|2021-04-30 06:13:40|1101.2|1095.7|1100.9|1095.4|1101.2|1096.1|1100.6|1095.4|6
1619763230000|2021-04-30 06:13:50|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|3
1619763240000|2021-04-30 06:14:00|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|0
1619763250000|2021-04-30 06:14:10|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1
1619763260000|2021-04-30 06:14:20|1100.7|1096.2|1100.7|1096.2|1100.9|1096.4|1100.7|1096.2|2
1619763270000|2021-04-30 06:14:30|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1
1619763280000|2021-04-30 06:14:40|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|4
1619763290000|2021-04-30 06:14:50|1101.2|1095.7|1100.2|1095.7|1101.2|1096.1|1100.2|1095.2|1
1619763300000|2021-04-30 06:15:00|1100.6|1096.1|1100.2|1095.7|1100.6|1096.1|1100.2|1095.7|5
1619763310000|2021-04-30 06:15:10|1100.1|1095.6|1100.4|1095.9|1100.6|1096.1|1100.1|1095.6|3
1619763320000|2021-04-30 06:15:20|1100.2|1095.7|1099.7|1095.2|1100.2|1095.7|1099.7|1095.2|4
1619763330000|2021-04-30 06:15:30|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|2
1619763340000|2021-04-30 06:15:40|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|2
1619763350000|2021-04-30 06:15:50|||||||||8
1619763360000|2021-04-30 06:16:00|1101.1|1096.6|1100.6|1096.1|1101.6|1096.6|1100.6|1096.1|9
1619763370000|2021-04-30 06:16:10|1100.4|1095.9|1101.1|1096.6|1101.1|1096.6|1100.1|1095.6|14
1619763380000|2021-04-30 06:16:20|1100.6|1096.1|1100.6|1096.1|1100.7|1096.2|1100.6|1096.1|12
1619763390000|2021-04-30 06:16:30|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|15
1619763400000|2021-04-30 06:16:40|1101.6|1097.1|1102.1|1097.6|1102.6|1097.6|1101.6|1097.1|9
1619763410000|2021-04-30 06:16:50|1103.1|1098.1|1102.6|1098.1|1103.1|1098.1|1102.6|1098.1|11
1619763420000|2021-04-30 06:17:00|1102.7|1098.2|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|12
1619763430000|2021-04-30 06:17:10|1103|1098.5|1102.5|1098|1103|1098.5|1102.5|1098|10
1619763440000|2021-04-30 06:17:20|1102|1097.5|1102.5|1098|1102.5|1098|1102|1097.5|1
1619763450000|2021-04-30 06:17:30|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|1
1619763460000|2021-04-30 06:17:40|1102.5|1098|1102.8|1098.3|1102.8|1098.3|1102.5|1098|1
1619763470000|2021-04-30 06:17:50|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|3
1619763480000|2021-04-30 06:18:00|1102.6|1098.1|1102.1|1097.6|1102.6|1098.1|1102.1|1097.6|2
1619763490000|2021-04-30 06:18:10|1102|1097.5|1102.5|1098|1102.5|1098|1102|1097.5|9
1619763500000|2021-04-30 06:18:20|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|2
1619763510000|2021-04-30 06:18:30|1103.1|1098.6|1103|1098.5|1103.1|1098.6|1103|1098.5|11
1619763520000|2021-04-30 06:18:40|||||||||2
1619763530000|2021-04-30 06:18:50|1102.5|1098|1102.8|1098.3|1102.8|1098.3|1102.5|1098|16
1619763540000|2021-04-30 06:19:00|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|0
1619763550000|2021-04-30 06:19:10|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|0
1619763560000|2021-04-30 06:19:20|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|6
1619763570000|2021-04-30 06:19:30|1102.1|1097.6|1102.5|1098|1102.5|1098|1102.1|1097.6|40
1619763580000|2021-04-30 06:19:40|1102.6|1098.1|1102.3|1097.8|1102.6|1098.1|1102.3|1097.8|0
1619763590000|2021-04-30 06:19:50|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1
1619763600000|2021-04-30 06:20:00|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|12
1619763610000|2021-04-30 06:20:10|1102.4|1097.9|1102.4|1097.9|1102.4|1097.9|1102.4|1097.9|1
1619763620000|2021-04-30 06:20:20|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|16
1619763630000|2021-04-30 06:20:30|1103.7|1099.2|1104.2|1099.7|1104.2|1099.7|1103.7|1099.2|32
1619763640000|2021-04-30 06:20:40|1104.6|1098.1|1104.1|1097.6|1105.1|1098.6|1104.1|1097.6|16
1619763650000|2021-04-30 06:20:50|||||||||1
1619763660000|2021-04-30 06:21:00|||||||||2
1619763670000|2021-04-30 06:21:10|1103.2|1096.7|1102.7|1097.2|1103.2|1097.2|1102.7|1096.7|1
1619763680000|2021-04-30 06:21:20|1102.2|1097.7|1101.7|1097.2|1102.7|1097.7|1101.7|1097.2|2
1619763690000|2021-04-30 06:21:30|1101.6|1097.1|1101.7|1097.2|1101.7|1097.2|1101.6|1097.1|10
1619763700000|2021-04-30 06:21:40|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|8
1619763710000|2021-04-30 06:21:50|1102.7|1098.2|1102.7|1098.2|1103.2|1098.2|1102.7|1097.7|2
1619763720000|2021-04-30 06:22:00|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|0
1619763730000|2021-04-30 06:22:10|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|1102.6|1098.1|1
1619763750000|2021-04-30 06:22:30|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|0
1619763760000|2021-04-30 06:22:40|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|17
1619763770000|2021-04-30 06:22:50|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|6
1619763780000|2021-04-30 06:23:00|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1
1619763790000|2021-04-30 06:23:10|||||||||5
1619763800000|2021-04-30 06:23:20|||||||||3
1619763830000|2021-04-30 06:23:50|1100.7|1096.2|1101.1|1096.6|1101.1|1096.6|1100.7|1096.2|8
1619763840000|2021-04-30 06:24:00|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|4
1619763860000|2021-04-30 06:24:20|||||||||11
1619763870000|2021-04-30 06:24:30|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|8
1619763890000|2021-04-30 06:24:50|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|10
1619763900000|2021-04-30 06:25:00|||||||||7
1619763910000|2021-04-30 06:25:10|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1
1619763920000|2021-04-30 06:25:20|1100.8|1096.3|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|22
1619763930000|2021-04-30 06:25:30|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|2
1619763940000|2021-04-30 06:25:40|1101.1|1096.6|1100.8|1096.3|1101.1|1096.6|1100.8|1096.3|20
1619763950000|2021-04-30 06:25:50|1100.6|1096.1|1101.2|1096.7|1101.2|1096.7|1100.6|1096.1|2
1619763970000|2021-04-30 06:26:10|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1
1619763980000|2021-04-30 06:26:20|||||||||9
1619763990000|2021-04-30 06:26:30|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|8
1619764010000|2021-04-30 06:26:50|1099.7|1095.2|1099.4|1094.9|1099.7|1095.2|1099.4|1094.9|8
1619764020000|2021-04-30 06:27:00|1099.7|1095.2|1099.2|1094.7|1099.7|1095.2|1099.2|1094.7|3
1619764040000|2021-04-30 06:27:20|1099.7|1095.2|1099.2|1094.7|1099.7|1095.2|1099.2|1094.7|6
1619764050000|2021-04-30 06:27:30|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|2
1619764060000|2021-04-30 06:27:40|1098.2|1093.7|1098.1|1093.6|1098.6|1094.1|1098.1|1093.6|9
1619764070000|2021-04-30 06:27:50|1098.4|1093.9|1098.2|1093.7|1098.4|1093.9|1098.2|1093.7|0
1619764080000|2021-04-30 06:28:00|1097.7|1093.2|1098.2|1093.7|1098.2|1093.7|1097.7|1093.2|2
1619764090000|2021-04-30 06:28:10|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|18
1619764100000|2021-04-30 06:28:20|||||||||56
1619764110000|2021-04-30 06:28:30|||||||||17
1619764120000|2021-04-30 06:28:40|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|1
1619764130000|2021-04-30 06:28:50|||||||||1
1619764140000|2021-04-30 06:29:00|1097.2|1092.7|1097.1|1092.6|1097.2|1092.7|1097.1|1092.6|10
1619764150000|2021-04-30 06:29:10|1097.6|1093.1|1097.1|1092.6|1097.6|1093.1|1097.1|1092.6|65
1619764160000|2021-04-30 06:29:20|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|1
1619764170000|2021-04-30 06:29:30|1097.4|1092.9|1097.6|1093.1|1097.6|1093.1|1097.1|1092.6|11
1619764180000|2021-04-30 06:29:40|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|4
1619764190000|2021-04-30 06:29:50|1097.6|1093.1|1098.1|1093.6|1098.1|1093.6|1097.6|1093.1|1
1619764200000|2021-04-30 06:30:00|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|0
1619764210000|2021-04-30 06:30:10|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|11
1619764220000|2021-04-30 06:30:20|1097.3|1092.8|1097.6|1093.1|1097.6|1093.1|1097.1|1092.6|2
1619764230000|2021-04-30 06:30:30|1097.3|1092.8|1097.1|1092.6|1097.6|1093.1|1097.1|1092.6|6
1619764240000|2021-04-30 06:30:40|1097.4|1092.9|1097.1|1092.6|1097.6|1093.1|1097.1|1092.6|8
1619764250000|2021-04-30 06:30:50|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|11
1619764260000|2021-04-30 06:31:00|1096.8|1092.3|1097.6|1093.1|1097.6|1093.1|1096.8|1092.3|1
1619764290000|2021-04-30 06:31:30|1098.5|1094|1099.5|1095|1099.5|1095|1098.5|1094|5
1619764300000|2021-04-30 06:31:40|1098.8|1094.3|1098.5|1094|1098.8|1094.3|1098.5|1094|27
1619764310000|2021-04-30 06:31:50|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|0
1619764320000|2021-04-30 06:32:00|1099.5|1095|1099.2|1094.7|1099.5|1095|1099.2|1094.7|1
1619764330000|2021-04-30 06:32:10|1099.3|1094.8|1099|1094.5|1100|1095.5|1099|1094.5|6
1619764340000|2021-04-30 06:32:20|1099.5|1095|1099|1094.5|1099.5|1095|1099|1094.5|4
1619764350000|2021-04-30 06:32:30|1098.6|1094.1|1098.6|1094.1|1098.9|1094.4|1098.6|1094.1|24
1619764360000|2021-04-30 06:32:40|1099|1094.5|1098.6|1094.1|1099|1094.5|1098.6|1094.1|1
1619764370000|2021-04-30 06:32:50|1098.2|1093.7|1098.6|1094.1|1098.7|1094.2|1098.1|1093.1|44
1619764380000|2021-04-30 06:33:00|1098.1|1093.6|1098.6|1094.1|1098.6|1094.1|1098.1|1093.6|10
1619764400000|2021-04-30 06:33:20|1098.2|1093.7|1097.7|1093.2|1098.4|1093.9|1097.7|1093.2|16
1619764420000|2021-04-30 06:33:40|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|9
1619764430000|2021-04-30 06:33:50|||||||||10
1619764440000|2021-04-30 06:34:00|1097.6|1093.1|1097.7|1093.2|1097.7|1093.2|1097.6|1093.1|2
1619764450000|2021-04-30 06:34:10|1097.6|1093.1|1097.7|1093.2|1097.7|1093.2|1097.6|1093.1|15
1619764460000|2021-04-30 06:34:20|1098.1|1093.6|1098.1|1093.6|1098.3|1093.8|1098.1|1093.6|5
1619764470000|2021-04-30 06:34:30|1098.2|1093.7|1099.1|1094.6|1099.6|1094.6|1098.2|1093.6|7
1619764480000|2021-04-30 06:34:40|1099.6|1095.1|1099.4|1094.9|1099.6|1095.1|1099.4|1094.9|1
1619764500000|2021-04-30 06:35:00|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|3
1619764520000|2021-04-30 06:35:20|1099|1094.5|1099.6|1095.1|1099.6|1095.1|1099|1094.5|7
1619764530000|2021-04-30 06:35:30|||||||||1
1619764540000|2021-04-30 06:35:40|||||||||1
1619764550000|2021-04-30 06:35:50|1100|1095.5|1099.6|1095.1|1100|1095.5|1099.6|1095.1|1
1619764560000|2021-04-30 06:36:00|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1
1619764580000|2021-04-30 06:36:20|||||||||1
1619764590000|2021-04-30 06:36:30|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|2
1619764600000|2021-04-30 06:36:40|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|2
1619764610000|2021-04-30 06:36:50|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|0
1619764620000|2021-04-30 06:37:00|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|3
1619764630000|2021-04-30 06:37:10|1097.7|1093.2|1097.7|1093.2|1098.6|1093.2|1097.7|1092.6|7
1619764640000|2021-04-30 06:37:20|1098.1|1092.6|1097.6|1093.1|1098.1|1093.2|1097.6|1092.6|1
1619764650000|2021-04-30 06:37:30|1098.1|1093.6|1096.7|1092.2|1098.1|1093.6|1096.7|1092.2|51
1619764670000|2021-04-30 06:37:50|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|3
1619764680000|2021-04-30 06:38:00|1095.9|1091.4|1095.7|1091.2|1095.9|1091.4|1095.7|1091.2|31
1619764690000|2021-04-30 06:38:10|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|7
1619764700000|2021-04-30 06:38:20|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|4
1619764710000|2021-04-30 06:38:30|||||||||3
1619764720000|2021-04-30 06:38:40|1094.5|1090|1093.7|1089.2|1094.5|1090|1093.7|1089.2|7
1619764740000|2021-04-30 06:39:00|1093.2|1088.7|1093.7|1089.2|1093.7|1089.2|1093.2|1088.7|8
1619764750000|2021-04-30 06:39:10|||||||||19
1619764760000|2021-04-30 06:39:20|1093.9|1089.4|1094.2|1089.7|1094.2|1089.7|1093.9|1089.4|20
1619764770000|2021-04-30 06:39:30|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|2
1619764780000|2021-04-30 06:39:40|1094.6|1090.1|1094.9|1090.4|1094.9|1090.4|1094.6|1090.1|0
1619764790000|2021-04-30 06:39:50|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|0
1619764800000|2021-04-30 06:40:00|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|10
1619764810000|2021-04-30 06:40:10|1094.6|1090.1|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|32
1619764820000|2021-04-30 06:40:20|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1
1619764830000|2021-04-30 06:40:30|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1
1619764840000|2021-04-30 06:40:40|||||||||1
1619764850000|2021-04-30 06:40:50|||||||||12
1619764860000|2021-04-30 06:41:00|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|33
1619764870000|2021-04-30 06:41:10|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|5
1619764880000|2021-04-30 06:41:20|1094.4|1089.9|1094|1089.5|1094.5|1090|1094|1089.5|10
1619764890000|2021-04-30 06:41:30|||||||||6
1619764920000|2021-04-30 06:42:00|1094.5|1090|1094.1|1089.6|1094.5|1090|1093.8|1089.3|0
1619764930000|2021-04-30 06:42:10|1094|1089.5|1093.1|1088.6|1094|1089.5|1093.1|1088.6|4
1619764950000|2021-04-30 06:42:30|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1093|1088.5|5
1619764960000|2021-04-30 06:42:40|||||||||10
1619764970000|2021-04-30 06:42:50|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|0
1619764980000|2021-04-30 06:43:00|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|1091.6|1087.1|5
1619764990000|2021-04-30 06:43:10|1091.6|1087.1|1092.1|1087.6|1092.1|1087.6|1091.6|1087.1|15
1619765000000|2021-04-30 06:43:20|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|5
1619765010000|2021-04-30 06:43:30|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|0
1619765020000|2021-04-30 06:43:40|||||||||10
1619765040000|2021-04-30 06:44:00|1092|1087.5|1092|1087.5|1092|1087.5|1092|1087.5|1
1619765050000|2021-04-30 06:44:10|1092.1|1087.6|1091.6|1087.1|1092.6|1088.1|1091.6|1087.1|16
1619765060000|2021-04-30 06:44:20|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|2
1619765070000|2021-04-30 06:44:30|1092.5|1088|1092.5|1088|1092.5|1088|1092.3|1087.8|0
1619765080000|2021-04-30 06:44:40|||||||||2
1619765090000|2021-04-30 06:44:50|1092.9|1088.4|1093|1088.5|1093|1088.5|1092.5|1088|14
1619765100000|2021-04-30 06:45:00|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|164
1619765110000|2021-04-30 06:45:10|1093.7|1089.2|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|3
1619765120000|2021-04-30 06:45:20|1093.5|1089|1092.5|1088|1093.5|1089|1092.5|1088|4
1619765140000|2021-04-30 06:45:40|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|6
1619765150000|2021-04-30 06:45:50|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1092.9|1088.4|5
1619765160000|2021-04-30 06:46:00|1094.4|1089.9|1093.9|1089.4|1094.4|1089.9|1092.9|1088.4|8
1619765170000|2021-04-30 06:46:10|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|0
1619765180000|2021-04-30 06:46:20|1094.9|1090.4|1093.9|1089.4|1094.9|1090.4|1093.9|1089.4|6
1619765190000|2021-04-30 06:46:30|1094.2|1089.7|1093.5|1089|1094.2|1089.7|1093.4|1088.9|30
1619765200000|2021-04-30 06:46:40|1093|1088.5|1093|1088.5|1093.5|1089|1093|1088.5|1
1619765210000|2021-04-30 06:46:50|1093.4|1088.9|1093.7|1089.2|1093.7|1089.2|1093.4|1088.9|0
1619765220000|2021-04-30 06:47:00|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|0
1619765230000|2021-04-30 06:47:10|1093.5|1089|1093.5|1089|1093.5|1089|1093.5|1089|15
1619765240000|2021-04-30 06:47:20|1093.2|1088.7|1093.2|1088.7|1093.2|1088.7|1093.2|1088.7|0
1619765250000|2021-04-30 06:47:30|1093.5|1089|1093.8|1089.3|1094|1089.5|1093.5|1089|28
1619765260000|2021-04-30 06:47:40|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|0
1619765270000|2021-04-30 06:47:50|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|0
1619765290000|2021-04-30 06:48:10|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|0
1619765300000|2021-04-30 06:48:20|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|0
1619765310000|2021-04-30 06:48:30|1095.9|1091.4|1096.8|1092.3|1096.8|1092.3|1095.9|1091.4|12
1619765320000|2021-04-30 06:48:40|1097|1092.5|1097.3|1092.8|1097.3|1092.8|1097|1092.5|2
1619765340000|2021-04-30 06:49:00|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|0
1619765350000|2021-04-30 06:49:10|1097.3|1092.8|1097.5|1093|1098.2|1093.7|1097.3|1092.8|5
1619765360000|2021-04-30 06:49:20|1097.7|1093.2|1097.5|1093|1097.7|1093.2|1097.5|1093|4
1619765370000|2021-04-30 06:49:30|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|0
1619765380000|2021-04-30 06:49:40|1099.7|1095.2|1099.2|1094.7|1099.7|1095.2|1099.2|1094.7|1
1619765400000|2021-04-30 06:50:00|1099.4|1094.9|1099.2|1094.7|1099.7|1095.2|1099.2|1094.7|3
1619765410000|2021-04-30 06:50:10|||||||||10
1619765420000|2021-04-30 06:50:20|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|0
1619765430000|2021-04-30 06:50:30|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|0
1619765440000|2021-04-30 06:50:40|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|0
1619765450000|2021-04-30 06:50:50|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|2
1619765460000|2021-04-30 06:51:00|||||||||2
1619765470000|2021-04-30 06:51:10|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|2
1619765480000|2021-04-30 06:51:20|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|11
1619765500000|2021-04-30 06:51:40|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|5
1619765520000|2021-04-30 06:52:00|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|0
1619765530000|2021-04-30 06:52:10|1099.9|1095.4|1099.7|1095.2|1099.9|1095.4|1099.7|1095.2|0
1619765540000|2021-04-30 06:52:20|||||||||4
1619765560000|2021-04-30 06:52:40|1099.6|1095.1|1099.7|1095.2|1099.7|1095.2|1099.6|1095.1|5
1619765580000|2021-04-30 06:53:00|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|0
1619765590000|2021-04-30 06:53:10|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|0
1619765600000|2021-04-30 06:53:20|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|0
1619765610000|2021-04-30 06:53:30|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|4
1619765620000|2021-04-30 06:53:40|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|22
1619765630000|2021-04-30 06:53:50|||||||||1
1619765640000|2021-04-30 06:54:00|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|12
1619765650000|2021-04-30 06:54:10|1097.6|1093.1|1098.1|1093.6|1098.1|1093.6|1097.1|1092.6|3
1619765660000|2021-04-30 06:54:20|1098.2|1093.7|1097.7|1093.2|1098.2|1093.7|1097.7|1093.2|11
1619765670000|2021-04-30 06:54:30|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|2
1619765680000|2021-04-30 06:54:40|1097.1|1092.6|1096.1|1091.6|1097.1|1092.6|1096.1|1091.1|3
1619765690000|2021-04-30 06:54:50|1097.2|1090.7|1095.5|1091|1097.2|1091|1095.5|1090.7|12
1619765700000|2021-04-30 06:55:00|1094.5|1090|1093.8|1089.3|1094.9|1090.4|1093.8|1089.3|26
1619765710000|2021-04-30 06:55:10|1093.5|1089|1093.4|1088.9|1094|1089.5|1093.4|1088.9|10
1619765720000|2021-04-30 06:55:20|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|11
1619765730000|2021-04-30 06:55:30|1094.1|1087.6|1094.1|1087.6|1094.2|1087.7|1094.1|1087.6|18
1619765740000|2021-04-30 06:55:40|1093.7|1087.2|1094.1|1087.6|1094.1|1087.6|1093.7|1087.2|1
1619765750000|2021-04-30 06:55:50|1093.7|1087.2|1092|1087.5|1093.7|1088|1092|1087.2|4
1619765760000|2021-04-30 06:56:00|1092.5|1088|1091.9|1087.4|1092.5|1088|1091.9|1087.4|2
1619765770000|2021-04-30 06:56:10|1092.4|1087.9|1093|1086.5|1093.4|1087.9|1091.9|1086.4|10
1619765780000|2021-04-30 06:56:20|1092.9|1086.4|1092.3|1087.8|1092.9|1087.8|1091.8|1086.4|2
1619765790000|2021-04-30 06:56:30|1092.7|1086.2|1092.7|1086.2|1092.7|1086.7|1092.2|1086.2|2
1619765810000|2021-04-30 06:56:50|1092.8|1086.3|1092.2|1086.7|1092.8|1086.7|1092.2|1086.3|0
1619765820000|2021-04-30 06:57:00|1092.7|1087.2|1092.7|1088.2|1092.8|1088.2|1092.2|1087.2|1
1619765830000|2021-04-30 06:57:10|1093.2|1088.7|1093.4|1086.9|1093.6|1088.7|1092.5|1086.9|14
1619765840000|2021-04-30 06:57:20|1093.9|1087.4|1092.8|1088.3|1093.9|1088.3|1092.8|1086.4|0
1619765850000|2021-04-30 06:57:30|1092.3|1087.8|1092.1|1087.6|1092.6|1088.1|1092.1|1087.6|35
1619765860000|2021-04-30 06:57:40|1092.6|1088.1|1092|1087.5|1092.6|1088.1|1092|1087.5|25
1619765870000|2021-04-30 06:57:50|1092.9|1086.4|1092.3|1087.8|1092.9|1087.8|1092.3|1086.4|22
1619765880000|2021-04-30 06:58:00|1091.8|1087.3|1092.1|1085.6|1092.3|1087.3|1091.8|1085.5|2
1619765890000|2021-04-30 06:58:10|1092.6|1086.1|1092.3|1087.8|1092.7|1087.8|1092.3|1086.1|1
1619765900000|2021-04-30 06:58:20|1091.8|1087.3|1093.3|1086.8|1093.3|1087.5|1091.8|1086.2|16
1619765910000|2021-04-30 06:58:30|1093.8|1087.3|1093.2|1088.7|1094.6|1089|1092.7|1086.8|60
1619765920000|2021-04-30 06:58:40|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|2
1619765930000|2021-04-30 06:58:50|1094.9|1088.4|1093.6|1089.1|1094.9|1089.1|1093.6|1088.4|22
1619765940000|2021-04-30 06:59:00|1094.1|1089.6|1093.5|1089|1094.1|1089.6|1093.5|1089|70
1619765950000|2021-04-30 06:59:10|1093.4|1088.9|1093.5|1089|1093.9|1089.4|1093.3|1088.8|179
1619765960000|2021-04-30 06:59:20|1093.3|1088.8|1094.4|1087.9|1094.9|1088.8|1093.3|1087.5|15
1619765970000|2021-04-30 06:59:30|1094.9|1088.4|1094.8|1088.3|1094.9|1088.4|1094.3|1087.8|7
1619765980000|2021-04-30 06:59:40|1094.3|1087.8|1094.9|1088.4|1094.9|1088.4|1094.3|1087.8|2
1619765990000|2021-04-30 06:59:50|1095.3|1088.8|1095.4|1088.9|1095.4|1088.9|1094.9|1088.4|6
1619766000000|2021-04-30 07:00:00|1094.9|1088.4|1094.9|1088.4|1094.9|1088.4|1094.9|1088.4|0
1620262800000|2021-05-06 01:00:00|1122.6|1118.1|1137|1132.5|1139|1134.5|1122.6|1118.1|11157
1620262810000|2021-05-06 01:00:10|1137.7|1133.2|1134.2|1129.7|1137.7|1133.2|1133|1128.5|2111
1620262820000|2021-05-06 01:00:20|1134|1129.5|1132.7|1128.2|1134|1129.5|1131.2|1126.7|1911
1620262830000|2021-05-06 01:00:30|1132|1127.5|1130.7|1126.2|1132|1127.5|1129.7|1125.2|1974
1620262840000|2021-05-06 01:00:40|1130.2|1125.7|1129.2|1124.7|1130.5|1126|1128.7|1124.2|1037
1620262850000|2021-05-06 01:00:50|1129.7|1125.2|1130.7|1126.2|1130.7|1126.2|1129.2|1124.7|2609
1620262860000|2021-05-06 01:01:00|1129.5|1125|1132.2|1127.7|1132.2|1127.7|1129.5|1125|1690
1620262870000|2021-05-06 01:01:10|1131.7|1127.2|1131.7|1127.2|1132.7|1128.2|1131.5|1127|914
1620262880000|2021-05-06 01:01:20|1131.2|1126.7|1134.2|1129.7|1134.2|1129.7|1131.2|1126.7|1038
1620262890000|2021-05-06 01:01:30|1134.5|1130|1132.7|1128.2|1136.2|1131.7|1132.7|1128.2|1312
1620262900000|2021-05-06 01:01:40|1132.5|1128|1132.2|1127.7|1132.7|1128.2|1131.5|1127|936
1620262910000|2021-05-06 01:01:50|1132.7|1128.2|1133|1128.5|1133.2|1128.7|1132.2|1127.7|759
1620262920000|2021-05-06 01:02:00|1133.7|1129.2|1134.2|1129.7|1135.2|1130.7|1133.7|1129.2|1029
1620262930000|2021-05-06 01:02:10|1134.7|1130.2|1135.2|1130.7|1135.7|1131.2|1134.2|1129.7|1230
1620262940000|2021-05-06 01:02:20|1135.7|1131.2|1137.2|1132.7|1137.2|1132.7|1134|1129.5|1411
1620262950000|2021-05-06 01:02:30|1137.7|1133.2|1137|1132.5|1138.2|1133.7|1137|1132.5|1364
1620262960000|2021-05-06 01:02:40|1136.7|1132.2|1137.7|1133.2|1138.2|1133.7|1135.7|1131.2|884
1620262970000|2021-05-06 01:02:50|1138.2|1133.7|1138.7|1134.2|1139.2|1134.7|1137.7|1133.2|981
1620262980000|2021-05-06 01:03:00|1139.2|1134.7|1139.7|1135.2|1140.2|1135.7|1139.2|1134.7|1054
1620262990000|2021-05-06 01:03:10|1139.2|1134.7|1138.2|1133.7|1139.2|1134.7|1137.7|1133.2|799
1620263000000|2021-05-06 01:03:20|1138|1133.5|1137.2|1132.7|1138.2|1133.7|1136.2|1131.7|739
1620263010000|2021-05-06 01:03:30|1137.5|1133|1137|1132.5|1137.7|1133.2|1136.7|1132.2|419
1620263020000|2021-05-06 01:03:40|1136.7|1132.2|1137.2|1132.7|1137.7|1133.2|1136.7|1132.2|535
1620263030000|2021-05-06 01:03:50|1136.7|1132.2|1135.2|1130.7|1136.7|1132.2|1135.2|1130.7|813
1620263040000|2021-05-06 01:04:00|1135.7|1131.2|1136.7|1132.2|1137.2|1132.7|1135.7|1131.2|859
1620263050000|2021-05-06 01:04:10|1136.5|1132|1138.2|1133.7|1139|1134.5|1136.5|1132|1008
1620263060000|2021-05-06 01:04:20|1138.7|1134.2|1137.7|1133.2|1138.7|1134.2|1137.2|1132.7|573
1620263070000|2021-05-06 01:04:30|1137.2|1132.7|1137.7|1133.2|1138.2|1133.7|1137.2|1132.7|327
1620263080000|2021-05-06 01:04:40|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|290
1620263090000|2021-05-06 01:04:50|1137.7|1133.2|1137.7|1133.2|1138.2|1133.7|1137.2|1132.7|447
1620263100000|2021-05-06 01:05:00|1138.2|1133.7|1139.2|1134.7|1139.2|1134.7|1138.2|1133.7|941
1620263110000|2021-05-06 01:05:10|1138.7|1134.2|1137.7|1133.2|1138.7|1134.2|1137.7|1133.2|799
1620263120000|2021-05-06 01:05:20|1137.2|1132.7|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|556
1620263130000|2021-05-06 01:05:30|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|1082
1620263140000|2021-05-06 01:05:40|1135.7|1131.2|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|364
1620263150000|2021-05-06 01:05:50|1136.5|1132|1136.7|1132.2|1138.2|1133.7|1136.2|1131.7|846
1620263160000|2021-05-06 01:06:00|1136.2|1131.7|1137.7|1133.2|1139.2|1134.7|1136.2|1131.7|1181
1620263170000|2021-05-06 01:06:10|1138.2|1133.7|1136.7|1132.2|1138.2|1133.7|1136.7|1132.2|820
1620263180000|2021-05-06 01:06:20|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|279
1620263190000|2021-05-06 01:06:30|1136.2|1131.7|1136.7|1132.2|1137.2|1132.7|1136.2|1131.7|571
1620263200000|2021-05-06 01:06:40|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.2|1131.7|400
1620263210000|2021-05-06 01:06:50|1137.2|1132.7|1137.2|1132.7|1138.2|1133.7|1137.2|1132.7|698
1620263220000|2021-05-06 01:07:00|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.5|1133|712
1620263230000|2021-05-06 01:07:10|1138.2|1133.7|1137.7|1133.2|1138.7|1134.2|1137.7|1133.2|1104
1620263240000|2021-05-06 01:07:20|1138.2|1133.7|1137.7|1133.2|1138.7|1134.2|1137.7|1133.2|502
1620263250000|2021-05-06 01:07:30|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|267
1620263260000|2021-05-06 01:07:40|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|360
1620263270000|2021-05-06 01:07:50|1137.7|1133.2|1139.2|1134.7|1139.2|1134.7|1137.7|1133.2|918
1620263280000|2021-05-06 01:08:00|1138.7|1134.2|1137.7|1133.2|1139.2|1134.7|1137.7|1133.2|1044
1620263290000|2021-05-06 01:08:10|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|243
1620263300000|2021-05-06 01:08:20|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|230
1620263310000|2021-05-06 01:08:30|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1136.7|1132.2|373
1620263320000|2021-05-06 01:08:40|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|444
1620263330000|2021-05-06 01:08:50|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|734
1620263340000|2021-05-06 01:09:00|1137.7|1133.2|1138.7|1134.2|1138.7|1134.2|1137.7|1133.2|336
1620263350000|2021-05-06 01:09:10|1139.2|1134.7|1138|1133.5|1139.2|1134.7|1137.7|1133.2|506
1620263360000|2021-05-06 01:09:20|1137.7|1133.2|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|254
1620263370000|2021-05-06 01:09:30|1137.2|1132.7|1135.7|1131.2|1137.7|1133.2|1135.7|1131.2|483
1620263380000|2021-05-06 01:09:40|1135.2|1130.7|1135.7|1131.2|1136.2|1131.7|1135.2|1130.7|551
1620263390000|2021-05-06 01:09:50|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|319
1620263400000|2021-05-06 01:10:00|1136.7|1132.2|1136.7|1132.2|1137.7|1133.2|1136.7|1132.2|448
1620263410000|2021-05-06 01:10:10|1136.5|1132|1135.2|1130.7|1136.7|1132.2|1135.2|1130.7|502
1620263420000|2021-05-06 01:10:20|1134.7|1130.2|1132.7|1128.2|1135.2|1130.7|1132.7|1128.2|1169
1620263430000|2021-05-06 01:10:30|1133|1128.5|1132.2|1127.7|1133|1128.5|1132.2|1127.7|505
1620263440000|2021-05-06 01:10:40|1131.7|1127.2|1130.7|1126.2|1131.7|1127.2|1130.7|1126.2|1306
1620263450000|2021-05-06 01:10:50|1131.2|1126.7|1132.2|1127.7|1132.7|1128.2|1131.2|1126.7|625
1620263460000|2021-05-06 01:11:00|1132.7|1128.2|1132.7|1128.2|1133.2|1128.7|1132.2|1127.7|609
1620263470000|2021-05-06 01:11:10|1132.2|1127.7|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|311
1620263480000|2021-05-06 01:11:20|1131.7|1127.2|1131.7|1127.2|1132.7|1128.2|1131.7|1127.2|456
1620263490000|2021-05-06 01:11:30|1132.2|1127.7|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|672
1620263500000|2021-05-06 01:11:40|1132|1127.5|1132.2|1127.7|1132.2|1127.7|1131.7|1127.2|181
1620263510000|2021-05-06 01:11:50|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|253
1620263520000|2021-05-06 01:12:00|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|566
1620263530000|2021-05-06 01:12:10|1134.2|1129.7|1134.7|1130.2|1135.2|1130.7|1134.2|1129.7|562
1620263540000|2021-05-06 01:12:20|1134.2|1129.7|1134.2|1129.7|1134.7|1130.2|1133.2|1128.7|386
1620263550000|2021-05-06 01:12:30|1133.7|1129.2|1133.7|1129.2|1134.7|1130.2|1133.7|1129.2|271
1620263560000|2021-05-06 01:12:40|1133.2|1128.7|1134.2|1129.7|1134.2|1129.7|1133.2|1128.7|191
1620263570000|2021-05-06 01:12:50|1134.5|1130|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|174
1620263580000|2021-05-06 01:13:00|1134.5|1130|1135.7|1131.2|1135.7|1131.2|1134.5|1130|220
1620263590000|2021-05-06 01:13:10|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|375
1620263600000|2021-05-06 01:13:20|1137.2|1132.7|1136.2|1131.7|1137.2|1132.7|1136.2|1131.7|406
1620263610000|2021-05-06 01:13:30|1136|1131.5|1136.2|1131.7|1136.2|1131.7|1136|1131.5|117
1620263620000|2021-05-06 01:13:40|1135.7|1131.2|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|372
1620263630000|2021-05-06 01:13:50|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|231
1620263640000|2021-05-06 01:14:00|||||||||146
1620263650000|2021-05-06 01:14:10|1136.2|1131.7|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|377
1620263660000|2021-05-06 01:14:20|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|179
1620263670000|2021-05-06 01:14:30|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1135|1130.5|262
1620263680000|2021-05-06 01:14:40|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.5|1130|142
1620263690000|2021-05-06 01:14:50|1135.7|1131.2|1135.2|1130.7|1136.2|1131.7|1135.2|1130.7|248
1620263700000|2021-05-06 01:15:00|1134.7|1130.2|1136.2|1131.7|1136.5|1132|1134.7|1130.2|681
1620263710000|2021-05-06 01:15:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|119
1620263720000|2021-05-06 01:15:20|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|178
1620263730000|2021-05-06 01:15:30|1135.7|1131.2|1135|1130.5|1135.7|1131.2|1134.7|1130.2|297
1620263740000|2021-05-06 01:15:40|1135.2|1130.7|1135.7|1131.2|1135.7|1131.2|1135|1130.5|111
1620263750000|2021-05-06 01:15:50|1136.2|1131.7|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|321
1620263760000|2021-05-06 01:16:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|401
1620263770000|2021-05-06 01:16:10|1136.7|1132.2|1136.5|1132|1136.7|1132.2|1136.2|1131.7|291
1620263780000|2021-05-06 01:16:20|1136.7|1132.2|1135.5|1131|1136.7|1132.2|1135.2|1130.7|384
1620263790000|2021-05-06 01:16:30|1135.7|1131.2|1135.7|1131.2|1136.2|1131.7|1135.2|1130.7|178
1620263800000|2021-05-06 01:16:40|1135.2|1130.7|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|165
1620263810000|2021-05-06 01:16:50|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|164
1620263820000|2021-05-06 01:17:00|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|299
1620263830000|2021-05-06 01:17:10|1136|1131.5|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|397
1620263840000|2021-05-06 01:17:20|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|135
1620263850000|2021-05-06 01:17:30|1135.2|1130.7|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|218
1620263860000|2021-05-06 01:17:40|1134.5|1130|1134.7|1130.2|1134.7|1130.2|1134.5|1130|92
1620263870000|2021-05-06 01:17:50|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|240
1620263880000|2021-05-06 01:18:00|1134.2|1129.7|1135.7|1131.2|1135.7|1131.2|1134.2|1129.7|212
1620263890000|2021-05-06 01:18:10|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|94
1620263900000|2021-05-06 01:18:20|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|97
1620263910000|2021-05-06 01:18:30|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|119
1620263920000|2021-05-06 01:18:40|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|83
1620263930000|2021-05-06 01:18:50|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|62
1620263940000|2021-05-06 01:19:00|1134.7|1130.2|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|231
1620263950000|2021-05-06 01:19:10|1134.7|1130.2|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|171
1620263960000|2021-05-06 01:19:20|1135.2|1130.7|1134.7|1130.2|1135.2|1130.7|1134.2|1129.7|164
1620263970000|2021-05-06 01:19:30|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1134.7|1130.2|168
1620263980000|2021-05-06 01:19:40|1134.7|1130.2|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|89
1620263990000|2021-05-06 01:19:50|||||||||55
1620264000000|2021-05-06 01:20:00|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|181
1620264010000|2021-05-06 01:20:10|||||||||95
1620264020000|2021-05-06 01:20:20|||||||||85
1620264030000|2021-05-06 01:20:30|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|264
1620264040000|2021-05-06 01:20:40|1134.5|1130|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|116
1620264050000|2021-05-06 01:20:50|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|191
1620264060000|2021-05-06 01:21:00|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|80
1620264070000|2021-05-06 01:21:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|429
1620264080000|2021-05-06 01:21:20|||||||||99
1620264090000|2021-05-06 01:21:30|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|301
1620264100000|2021-05-06 01:21:40|1137.2|1132.7|1136.2|1131.7|1137.2|1132.7|1136.2|1131.7|560
1620264110000|2021-05-06 01:21:50|1136.5|1132|1137.2|1132.7|1137.2|1132.7|1136.2|1131.7|214
1620264120000|2021-05-06 01:22:00|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|929
1620264130000|2021-05-06 01:22:10|1137.7|1133.2|1137.7|1133.2|1138.2|1133.7|1137.2|1132.7|439
1620264140000|2021-05-06 01:22:20|1137.2|1132.7|1137.2|1132.7|1138.2|1133.7|1137.2|1132.7|388
1620264150000|2021-05-06 01:22:30|1136.7|1132.2|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|259
1620264160000|2021-05-06 01:22:40|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|141
1620264170000|2021-05-06 01:22:50|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|107
1620264180000|2021-05-06 01:23:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|181
1620264190000|2021-05-06 01:23:10|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|160
1620264200000|2021-05-06 01:23:20|1136.5|1132|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|198
1620264210000|2021-05-06 01:23:30|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|104
1620264220000|2021-05-06 01:23:40|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|311
1620264230000|2021-05-06 01:23:50|1137|1132.5|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|211
1620264240000|2021-05-06 01:24:00|1137|1132.5|1137.7|1133.2|1138.2|1133.7|1137|1132.5|584
1620264250000|2021-05-06 01:24:10|1137.5|1133|1138.2|1133.7|1138.2|1133.7|1137.5|1133|244
1620264260000|2021-05-06 01:24:20|1138.7|1134.2|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|266
1620264270000|2021-05-06 01:24:30|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|166
1620264280000|2021-05-06 01:24:40|1138.2|1133.7|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|295
1620264290000|2021-05-06 01:24:50|||||||||106
1620264300000|2021-05-06 01:25:00|1138.7|1134.2|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|260
1620264310000|2021-05-06 01:25:10|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|257
1620264320000|2021-05-06 01:25:20|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|162
1620264330000|2021-05-06 01:25:30|||||||||49
1620264340000|2021-05-06 01:25:40|1137|1132.5|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|52
1620264350000|2021-05-06 01:25:50|1136.7|1132.2|1136.7|1132.2|1137|1132.5|1136.2|1131.7|193
1620264360000|2021-05-06 01:26:00|1137.2|1132.7|1138.2|1133.7|1138.2|1133.7|1137.2|1132.7|279
1620264370000|2021-05-06 01:26:10|1137.7|1133.2|1137.2|1132.7|1138.2|1133.7|1137.2|1132.7|274
1620264380000|2021-05-06 01:26:20|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|91
1620264390000|2021-05-06 01:26:30|1136.2|1131.7|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|98
1620264400000|2021-05-06 01:26:40|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|102
1620264410000|2021-05-06 01:26:50|1135.7|1131.2|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|199
1620264420000|2021-05-06 01:27:00|1136.2|1131.7|1137.2|1132.7|1137.2|1132.7|1136.2|1131.7|101
1620264430000|2021-05-06 01:27:10|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|123
1620264440000|2021-05-06 01:27:20|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|100
1620264450000|2021-05-06 01:27:30|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|96
1620264460000|2021-05-06 01:27:40|1137.2|1132.7|1137.5|1133|1137.7|1133.2|1137|1132.5|261
1620264470000|2021-05-06 01:27:50|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|70
1620264480000|2021-05-06 01:28:00|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|178
1620264490000|2021-05-06 01:28:10|1138.7|1134.2|1139.2|1134.7|1139.2|1134.7|1138.7|1134.2|356
1620264500000|2021-05-06 01:28:20|1138.7|1134.2|1138.5|1134|1138.7|1134.2|1138|1133.5|486
1620264510000|2021-05-06 01:28:30|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|87
1620264520000|2021-05-06 01:28:40|||||||||128
1620264530000|2021-05-06 01:28:50|1139|1134.5|1139.2|1134.7|1139.2|1134.7|1138.7|1134.2|186
1620264540000|2021-05-06 01:29:00|1139.7|1135.2|1140.7|1136.2|1140.7|1136.2|1139.7|1135.2|1273
1620264550000|2021-05-06 01:29:10|1139.7|1135.2|1139.7|1135.2|1140|1135.5|1139.2|1134.7|453
1620264560000|2021-05-06 01:29:20|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|298
1620264570000|2021-05-06 01:29:30|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1138.7|1134.2|366
1620264580000|2021-05-06 01:29:40|1140.2|1135.7|1141.2|1136.7|1141.2|1136.7|1140.2|1135.7|738
1620264590000|2021-05-06 01:29:50|1142.2|1137.7|1144.4|1139.9|1144.4|1139.9|1142.2|1137.7|2487
1620264600000|2021-05-06 01:30:00|1144.2|1139.7|1143.7|1139.2|1144.7|1140.2|1143.7|1139.2|1154
1620264610000|2021-05-06 01:30:10|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.2|1137.7|774
1620264620000|2021-05-06 01:30:20|1143.2|1138.7|1144.2|1139.7|1144.2|1139.7|1142.7|1138.2|525
1620264630000|2021-05-06 01:30:30|1143.7|1139.2|1143.7|1139.2|1144.2|1139.7|1143.2|1138.7|436
1620264640000|2021-05-06 01:30:40|1144.2|1139.7|1142.2|1137.7|1144.2|1139.7|1142.2|1137.7|410
1620264650000|2021-05-06 01:30:50|1141.7|1137.2|1141.2|1136.7|1142.2|1137.7|1140.7|1136.2|467
1620264660000|2021-05-06 01:31:00|1140.7|1136.2|1141.2|1136.7|1141.5|1137|1140.7|1136.2|199
1620264670000|2021-05-06 01:31:10|1141.7|1137.2|1142|1137.5|1142|1137.5|1141.2|1136.7|294
1620264680000|2021-05-06 01:31:20|1142.2|1137.7|1143.2|1138.7|1143.2|1138.7|1142.2|1137.7|542
1620264690000|2021-05-06 01:31:30|1144|1139.5|1142.7|1138.2|1144.2|1139.7|1142.7|1138.2|624
1620264700000|2021-05-06 01:31:40|1142.5|1138|1143.2|1138.7|1143.2|1138.7|1142.5|1138|217
1620264710000|2021-05-06 01:31:50|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|100
1620264720000|2021-05-06 01:32:00|1142.2|1137.7|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|241
1620264730000|2021-05-06 01:32:10|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|157
1620264740000|2021-05-06 01:32:20|1140.7|1136.2|1141.2|1136.7|1141.7|1137.2|1140.7|1136.2|163
1620264750000|2021-05-06 01:32:30|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1140.7|1136.2|349
1620264760000|2021-05-06 01:32:40|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|113
1620264770000|2021-05-06 01:32:50|1141.2|1136.7|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|180
1620264780000|2021-05-06 01:33:00|1141.7|1137.2|1142.7|1138.2|1142.7|1138.2|1141.7|1137.2|404
1620264790000|2021-05-06 01:33:10|1142.2|1137.7|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|352
1620264800000|2021-05-06 01:33:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|190
1620264810000|2021-05-06 01:33:30|1143.2|1138.7|1142.2|1137.7|1143.2|1138.7|1142.2|1137.7|159
1620264820000|2021-05-06 01:33:40|1142.7|1138.2|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|392
1620264830000|2021-05-06 01:33:50|1143.7|1139.2|1145.4|1140.9|1145.4|1140.9|1143.7|1139.2|731
1620264840000|2021-05-06 01:34:00|1145.7|1141.2|1145.5|1141|1146.2|1141.7|1145.5|1141|799
1620264850000|2021-05-06 01:34:10|1145.2|1140.7|1144.2|1139.7|1145.7|1141.2|1144.2|1139.7|628
1620264860000|2021-05-06 01:34:20|1144.7|1140.2|1144.9|1140.4|1145.2|1140.7|1144.2|1139.7|241
1620264870000|2021-05-06 01:34:30|1144.7|1140.2|1144.7|1140.2|1145.2|1140.7|1144.2|1139.7|302
1620264880000|2021-05-06 01:34:40|1145.2|1140.7|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|285
1620264890000|2021-05-06 01:34:50|1145.7|1141.2|1145.2|1140.7|1145.7|1141.2|1144.7|1140.2|273
1620264900000|2021-05-06 01:35:00|1145.4|1140.9|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|234
1620264910000|2021-05-06 01:35:10|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1143.7|1139.2|336
1620264920000|2021-05-06 01:35:20|1143.7|1139.2|1144.2|1139.7|1144.7|1140.2|1143.7|1139.2|322
1620264930000|2021-05-06 01:35:30|1143.7|1139.2|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|106
1620264940000|2021-05-06 01:35:40|1143.7|1139.2|1142.7|1138.2|1143.7|1139.2|1142.7|1138.2|293
1620264950000|2021-05-06 01:35:50|1143.2|1138.7|1142.2|1137.7|1143.7|1139.2|1142.2|1137.7|141
1620264960000|2021-05-06 01:36:00|1142.7|1138.2|1141.7|1137.2|1142.7|1138.2|1141.7|1137.2|332
1620264970000|2021-05-06 01:36:10|1142|1137.5|1140.2|1135.7|1142|1137.5|1140.2|1135.7|486
1620264980000|2021-05-06 01:36:20|1139.7|1135.2|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|618
1620264990000|2021-05-06 01:36:30|1139.7|1135.2|1138.2|1133.7|1139.7|1135.2|1138.2|1133.7|521
1620265000000|2021-05-06 01:36:40|1137.7|1133.2|1138.2|1133.7|1138.7|1134.2|1137.7|1133.2|377
1620265010000|2021-05-06 01:36:50|1137.7|1133.2|1138.7|1134.2|1139.2|1134.7|1137.7|1133.2|323
1620265020000|2021-05-06 01:37:00|1139|1134.5|1137.7|1133.2|1139.2|1134.7|1137.7|1133.2|349
1620265030000|2021-05-06 01:37:10|1137.2|1132.7|1135.7|1131.2|1137.2|1132.7|1135.7|1131.2|1118
1620265040000|2021-05-06 01:37:20|1136.2|1131.7|1135.7|1131.2|1137.7|1133.2|1135.7|1131.2|749
1620265050000|2021-05-06 01:37:30|||||||||116
1620265060000|2021-05-06 01:37:40|1135.2|1130.7|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|389
1620265070000|2021-05-06 01:37:50|1134.7|1130.2|1135.7|1131.2|1135.7|1131.2|1134.7|1130.2|323
1620265080000|2021-05-06 01:38:00|1135.5|1131|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|247
1620265090000|2021-05-06 01:38:10|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|348
1620265100000|2021-05-06 01:38:20|||||||||85
1620265110000|2021-05-06 01:38:30|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|443
1620265120000|2021-05-06 01:38:40|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|190
1620265130000|2021-05-06 01:38:50|||||||||65
1620265140000|2021-05-06 01:39:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|494
1620265150000|2021-05-06 01:39:10|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|340
1620265160000|2021-05-06 01:39:20|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|88
1620265170000|2021-05-06 01:39:30|1135.7|1131.2|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|141
1620265180000|2021-05-06 01:39:40|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|187
1620265190000|2021-05-06 01:39:50|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|146
1620265200000|2021-05-06 01:40:00|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|178
1620265210000|2021-05-06 01:40:10|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|119
1620265220000|2021-05-06 01:40:20|1137.2|1132.7|1135.7|1131.2|1137.2|1132.7|1135.7|1131.2|364
1620265230000|2021-05-06 01:40:30|1136.2|1131.7|1135.2|1130.7|1136.2|1131.7|1135.2|1130.7|298
1620265240000|2021-05-06 01:40:40|1134.7|1130.2|1132.7|1128.2|1134.7|1130.2|1132.7|1128.2|823
1620265250000|2021-05-06 01:40:50|1133.2|1128.7|1134.2|1129.7|1134.2|1129.7|1132.7|1128.2|512
1620265260000|2021-05-06 01:41:00|1133.7|1129.2|1133.7|1129.2|1134.2|1129.7|1133.7|1129.2|197
1620265270000|2021-05-06 01:41:10|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|335
1620265280000|2021-05-06 01:41:20|||||||||25
1620265290000|2021-05-06 01:41:30|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|294
1620265300000|2021-05-06 01:41:40|1134.2|1129.7|1135.2|1130.7|1135.2|1130.7|1134.2|1129.7|365
1620265310000|2021-05-06 01:41:50|1134.7|1130.2|1135.2|1130.7|1135.7|1131.2|1134.7|1130.2|154
1620265320000|2021-05-06 01:42:00|1134.7|1130.2|1135.7|1131.2|1135.7|1131.2|1134.7|1130.2|219
1620265330000|2021-05-06 01:42:10|1135.2|1130.7|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|109
1620265340000|2021-05-06 01:42:20|||||||||52
1620265350000|2021-05-06 01:42:30|||||||||49
1620265360000|2021-05-06 01:42:40|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|60
1620265370000|2021-05-06 01:42:50|1135.7|1131.2|1135.7|1131.2|1136|1131.5|1135.7|1131.2|135
1620265380000|2021-05-06 01:43:00|1135.2|1130.7|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|157
1620265390000|2021-05-06 01:43:10|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|138
1620265400000|2021-05-06 01:43:20|1135.5|1131|1135.2|1130.7|1135.5|1131|1135.2|1130.7|57
1620265410000|2021-05-06 01:43:30|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|143
1620265420000|2021-05-06 01:43:40|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|48
1620265430000|2021-05-06 01:43:50|1135.2|1130.7|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|75
1620265440000|2021-05-06 01:44:00|1135.2|1130.7|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|221
1620265450000|2021-05-06 01:44:10|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|144
1620265460000|2021-05-06 01:44:20|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|156
1620265470000|2021-05-06 01:44:30|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|137
1620265480000|2021-05-06 01:44:40|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|65
1620265490000|2021-05-06 01:44:50|1137|1132.5|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|74
1620265500000|2021-05-06 01:45:00|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|538
1620265510000|2021-05-06 01:45:10|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|83
1620265520000|2021-05-06 01:45:20|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|116
1620265530000|2021-05-06 01:45:30|1137|1132.5|1137.7|1133.2|1137.7|1133.2|1137|1132.5|185
1620265540000|2021-05-06 01:45:40|||||||||133
1620265550000|2021-05-06 01:45:50|1138|1133.5|1138|1133.5|1138.2|1133.7|1137.7|1133.2|125
1620265560000|2021-05-06 01:46:00|1137.7|1133.2|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|116
1620265570000|2021-05-06 01:46:10|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|97
1620265580000|2021-05-06 01:46:20|||||||||28
1620265590000|2021-05-06 01:46:30|||||||||118
1620265600000|2021-05-06 01:46:40|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|213
1620265610000|2021-05-06 01:46:50|1136.5|1132|1137.2|1132.7|1137.2|1132.7|1136.5|1132|54
1620265620000|2021-05-06 01:47:00|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|64
1620265630000|2021-05-06 01:47:10|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|84
1620265640000|2021-05-06 01:47:20|1137.7|1133.2|1137.5|1133|1137.7|1133.2|1137.2|1132.7|55
1620265650000|2021-05-06 01:47:30|1137.2|1132.7|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|73
1620265660000|2021-05-06 01:47:40|1137.5|1133|1138.2|1133.7|1138.2|1133.7|1137.2|1132.7|73
1620265670000|2021-05-06 01:47:50|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|49
1620265680000|2021-05-06 01:48:00|||||||||41
1620265690000|2021-05-06 01:48:10|1137.7|1133.2|1137.5|1133|1137.7|1133.2|1137.5|1133|84
1620265700000|2021-05-06 01:48:20|1137.2|1132.7|1137.2|1132.7|1137.5|1133|1137.2|1132.7|13
1620265710000|2021-05-06 01:48:30|1136.7|1132.2|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|58
1620265720000|2021-05-06 01:48:40|||||||||34
1620265730000|2021-05-06 01:48:50|||||||||11
1620265740000|2021-05-06 01:49:00|1137.2|1132.7|1137.7|1133.2|1138|1133.5|1137.2|1132.7|177
1620265750000|2021-05-06 01:49:10|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|96
1620265760000|2021-05-06 01:49:20|||||||||13
1620265770000|2021-05-06 01:49:30|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|51
1620265780000|2021-05-06 01:49:40|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|38
1620265790000|2021-05-06 01:49:50|1137.5|1133|1136.7|1132.2|1137.5|1133|1136.7|1132.2|51
1620265800000|2021-05-06 01:50:00|1136.2|1131.7|1137.2|1132.7|1137.2|1132.7|1136.2|1131.7|42
1620265810000|2021-05-06 01:50:10|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|85
1620265820000|2021-05-06 01:50:20|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|259
1620265830000|2021-05-06 01:50:30|1137.5|1133|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|34
1620265840000|2021-05-06 01:50:40|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|39
1620265850000|2021-05-06 01:50:50|||||||||15
1620265860000|2021-05-06 01:51:00|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|152
1620265870000|2021-05-06 01:51:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|79
1620265880000|2021-05-06 01:51:20|1135.7|1131.2|1135.5|1131|1135.7|1131.2|1135.2|1130.7|70
1620265890000|2021-05-06 01:51:30|1135.2|1130.7|1136.2|1131.7|1136.7|1132.2|1135.2|1130.7|116
1620265900000|2021-05-06 01:51:40|1136|1131.5|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|70
1620265910000|2021-05-06 01:51:50|1136.2|1131.7|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|116
1620265920000|2021-05-06 01:52:00|1136.5|1132|1136.7|1132.2|1136.7|1132.2|1136.5|1132|46
1620265930000|2021-05-06 01:52:10|1137.2|1132.7|1137|1132.5|1137.2|1132.7|1137|1132.5|66
1620265940000|2021-05-06 01:52:20|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.5|1132|22
1620265950000|2021-05-06 01:52:30|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|34
1620265960000|2021-05-06 01:52:40|||||||||6
1620265970000|2021-05-06 01:52:50|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|53
1620265980000|2021-05-06 01:53:00|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.5|1133|116
1620265990000|2021-05-06 01:53:10|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|41
1620266000000|2021-05-06 01:53:20|1136.2|1131.7|1137|1132.5|1137.2|1132.7|1136.2|1131.7|87
1620266010000|2021-05-06 01:53:30|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|29
1620266020000|2021-05-06 01:53:40|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|37
1620266030000|2021-05-06 01:53:50|1136.5|1132|1136.7|1132.2|1136.7|1132.2|1136.5|1132|23
1620266040000|2021-05-06 01:54:00|1137.2|1132.7|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|112
1620266050000|2021-05-06 01:54:10|||||||||8
1620266060000|2021-05-06 01:54:20|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|60
1620266070000|2021-05-06 01:54:30|||||||||12
1620266080000|2021-05-06 01:54:40|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|66
1620266090000|2021-05-06 01:54:50|1137|1132.5|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|24
1620266100000|2021-05-06 01:55:00|1137.2|1132.7|1137.2|1132.7|1137.7|1133.2|1136.7|1132.2|76
1620266110000|2021-05-06 01:55:10|||||||||22
1620266120000|2021-05-06 01:55:20|1137.5|1133|1138.2|1133.7|1138.2|1133.7|1137.5|1133|184
1620266130000|2021-05-06 01:55:30|1139.2|1134.7|1139|1134.5|1139.2|1134.7|1138.7|1134.2|299
1620266140000|2021-05-06 01:55:40|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|68
1620266150000|2021-05-06 01:55:50|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|67
1620266160000|2021-05-06 01:56:00|1139|1134.5|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|110
1620266170000|2021-05-06 01:56:10|||||||||91
1620266180000|2021-05-06 01:56:20|1138.5|1134|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|86
1620266190000|2021-05-06 01:56:30|1137.7|1133.2|1136.7|1132.2|1137.7|1133.2|1136.7|1132.2|388
1620266200000|2021-05-06 01:56:40|1136.5|1132|1137.2|1132.7|1137.2|1132.7|1136.2|1131.7|55
1620266210000|2021-05-06 01:56:50|||||||||77
1620266220000|2021-05-06 01:57:00|1136.7|1132.2|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|105
1620266230000|2021-05-06 01:57:10|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|61
1620266240000|2021-05-06 01:57:20|||||||||17
1620266250000|2021-05-06 01:57:30|1136|1131.5|1136.2|1131.7|1136.2|1131.7|1136|1131.5|41
1620266260000|2021-05-06 01:57:40|1135.7|1131.2|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|56
1620266270000|2021-05-06 01:57:50|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|29
1620266280000|2021-05-06 01:58:00|||||||||42
1620266290000|2021-05-06 01:58:10|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|126
1620266300000|2021-05-06 01:58:20|||||||||51
1620266310000|2021-05-06 01:58:30|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|56
1620266320000|2021-05-06 01:58:40|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|77
1620266330000|2021-05-06 01:58:50|||||||||111
1620266340000|2021-05-06 01:59:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|183
1620266350000|2021-05-06 01:59:10|1137.4|1132.9|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|63
1620266360000|2021-05-06 01:59:20|1137.9|1133.4|1137.7|1133.2|1137.9|1133.4|1137.7|1133.2|31
1620266370000|2021-05-06 01:59:30|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|16
1620266380000|2021-05-06 01:59:40|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|76
1620266390000|2021-05-06 01:59:50|1138.4|1133.9|1137.4|1132.9|1138.7|1134.2|1137.4|1132.9|166
1620266400000|2021-05-06 02:00:00|1137.7|1133.2|1138.7|1134.2|1139.2|1134.7|1137.7|1133.2|484
1620266410000|2021-05-06 02:00:10|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.2|1133.7|183
1620266420000|2021-05-06 02:00:20|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|102
1620266430000|2021-05-06 02:00:30|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|100
1620266440000|2021-05-06 02:00:40|1137.9|1133.4|1137.7|1133.2|1137.9|1133.4|1137.7|1133.2|51
1620266450000|2021-05-06 02:00:50|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|22
1620266460000|2021-05-06 02:01:00|1138.7|1134.2|1138.4|1133.9|1138.7|1134.2|1138.2|1133.7|121
1620266470000|2021-05-06 02:01:10|1138.2|1133.7|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|29
1620266480000|2021-05-06 02:01:20|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|34
1620266490000|2021-05-06 02:01:30|||||||||22
1620266500000|2021-05-06 02:01:40|1137.4|1132.9|1137.2|1132.7|1137.4|1132.9|1137.2|1132.7|31
1620266510000|2021-05-06 02:01:50|||||||||15
1620266520000|2021-05-06 02:02:00|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|170
1620266530000|2021-05-06 02:02:10|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|126
1620266540000|2021-05-06 02:02:20|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|79
1620266550000|2021-05-06 02:02:30|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|163
1620266560000|2021-05-06 02:02:40|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|70
1620266570000|2021-05-06 02:02:50|1138.7|1134.2|1137.7|1133.2|1138.7|1134.2|1137.7|1133.2|142
1620266580000|2021-05-06 02:03:00|1138.2|1133.7|1139.2|1134.7|1139.2|1134.7|1138.2|1133.7|94
1620266590000|2021-05-06 02:03:10|1138.7|1134.2|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|175
1620266600000|2021-05-06 02:03:20|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|33
1620266610000|2021-05-06 02:03:30|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|60
1620266620000|2021-05-06 02:03:40|||||||||24
1620266630000|2021-05-06 02:03:50|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|213
1620266640000|2021-05-06 02:04:00|||||||||18
1620266650000|2021-05-06 02:04:10|1137.9|1133.4|1138.2|1133.7|1138.2|1133.7|1137.9|1133.4|60
1620266660000|2021-05-06 02:04:20|||||||||52
1620266670000|2021-05-06 02:04:30|||||||||66
1620266680000|2021-05-06 02:04:40|1139.2|1134.7|1138.2|1133.7|1139.2|1134.7|1138.2|1133.7|542
1620266690000|2021-05-06 02:04:50|||||||||17
1620266700000|2021-05-06 02:05:00|1137.9|1133.4|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|109
1620266710000|2021-05-06 02:05:10|||||||||16
1620266720000|2021-05-06 02:05:20|1137.7|1133.2|1137.7|1133.2|1137.9|1133.4|1137.7|1133.2|48
1620266730000|2021-05-06 02:05:30|1137.9|1133.4|1137.7|1133.2|1137.9|1133.4|1137.7|1133.2|27
1620266740000|2021-05-06 02:05:40|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|17
1620266750000|2021-05-06 02:05:50|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|97
1620266760000|2021-05-06 02:06:00|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|37
1620266770000|2021-05-06 02:06:10|||||||||8
1620266780000|2021-05-06 02:06:20|1136.9|1132.4|1137.2|1132.7|1137.2|1132.7|1136.9|1132.4|70
1620266790000|2021-05-06 02:06:30|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|17
1620266800000|2021-05-06 02:06:40|||||||||40
1620266810000|2021-05-06 02:06:50|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|48
1620266820000|2021-05-06 02:07:00|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|121
1620266830000|2021-05-06 02:07:10|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|49
1620266840000|2021-05-06 02:07:20|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|8
1620266850000|2021-05-06 02:07:30|||||||||8
1620266860000|2021-05-06 02:07:40|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|107
1620266870000|2021-05-06 02:07:50|||||||||11
1620266880000|2021-05-06 02:08:00|1138.4|1133.9|1138.7|1134.2|1138.7|1134.2|1138.4|1133.9|51
1620266890000|2021-05-06 02:08:10|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|29
1620266900000|2021-05-06 02:08:20|1137.9|1133.4|1138.7|1134.2|1138.7|1134.2|1137.7|1133.2|44
1620266910000|2021-05-06 02:08:30|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|54
1620266920000|2021-05-06 02:08:40|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|101
1620266930000|2021-05-06 02:08:50|||||||||5
1620266940000|2021-05-06 02:09:00|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|31
1620266950000|2021-05-06 02:09:10|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|46
1620266960000|2021-05-06 02:09:20|||||||||2
1620266970000|2021-05-06 02:09:30|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|43
1620266980000|2021-05-06 02:09:40|||||||||45
1620266990000|2021-05-06 02:09:50|||||||||36
1620267000000|2021-05-06 02:10:00|1137.4|1132.9|1137.7|1133.2|1137.7|1133.2|1137.4|1132.9|21
1620267010000|2021-05-06 02:10:10|1137.4|1132.9|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|71
1620267020000|2021-05-06 02:10:20|1137.4|1132.9|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|41
1620267030000|2021-05-06 02:10:30|||||||||7
1620267040000|2021-05-06 02:10:40|1137.4|1132.9|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|48
1620267050000|2021-05-06 02:10:50|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|87
1620267060000|2021-05-06 02:11:00|||||||||21
1620267070000|2021-05-06 02:11:10|||||||||25
1620267080000|2021-05-06 02:11:20|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|112
1620267090000|2021-05-06 02:11:30|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|62
1620267100000|2021-05-06 02:11:40|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|111
1620267110000|2021-05-06 02:11:50|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|50
1620267120000|2021-05-06 02:12:00|||||||||40
1620267130000|2021-05-06 02:12:10|||||||||18
1620267140000|2021-05-06 02:12:20|||||||||23
1620267150000|2021-05-06 02:12:30|||||||||33
1620267160000|2021-05-06 02:12:40|||||||||62
1620267170000|2021-05-06 02:12:50|1136.9|1132.4|1136.7|1132.2|1136.9|1132.4|1136.7|1132.2|55
1620267180000|2021-05-06 02:13:00|1136.2|1131.7|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|245
1620267190000|2021-05-06 02:13:10|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.7|1131.2|120
1620267200000|2021-05-06 02:13:20|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|46
1620267210000|2021-05-06 02:13:30|1135.2|1130.7|1134.9|1130.4|1135.7|1131.2|1134.7|1130.2|149
1620267220000|2021-05-06 02:13:40|1134.7|1130.2|1135.2|1130.7|1135.7|1131.2|1134.7|1130.2|124
1620267230000|2021-05-06 02:13:50|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|77
1620267240000|2021-05-06 02:14:00|1136.2|1131.7|1135.2|1130.7|1136.2|1131.7|1135.2|1130.7|86
1620267250000|2021-05-06 02:14:10|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|74
1620267260000|2021-05-06 02:14:20|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|185
1620267270000|2021-05-06 02:14:30|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.4|1130.9|49
1620267280000|2021-05-06 02:14:40|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.9|1131.4|44
1620267290000|2021-05-06 02:14:50|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|65
1620267300000|2021-05-06 02:15:00|||||||||6
1620268200000|2021-05-06 02:30:00|1136.2|1131.7|1137.2|1132.7|1137.2|1132.7|1136.2|1131.7|243
1620268210000|2021-05-06 02:30:10|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|29
1620268220000|2021-05-06 02:30:20|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|271
1620268230000|2021-05-06 02:30:30|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1136.7|1132.2|394
1620268240000|2021-05-06 02:30:40|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|1136.7|1132.2|110
1620268250000|2021-05-06 02:30:50|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|40
1620268260000|2021-05-06 02:31:00|1136.7|1132.2|1137.2|1132.7|1137.7|1133.2|1136.7|1132.2|155
1620268270000|2021-05-06 02:31:10|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|23
1620268280000|2021-05-06 02:31:20|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|71
1620268290000|2021-05-06 02:31:30|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|193
1620268300000|2021-05-06 02:31:40|||||||||109
1620268310000|2021-05-06 02:31:50|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|72
1620268320000|2021-05-06 02:32:00|1137.2|1132.7|1137.2|1132.7|1137.4|1132.9|1137.2|1132.7|126
1620268330000|2021-05-06 02:32:10|1136.7|1132.2|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|122
1620268340000|2021-05-06 02:32:20|||||||||69
1620268350000|2021-05-06 02:32:30|1136.9|1132.4|1137.2|1132.7|1137.2|1132.7|1136.9|1132.4|109
1620268360000|2021-05-06 02:32:40|1136.9|1132.4|1136.7|1132.2|1136.9|1132.4|1136.2|1131.7|227
1620268370000|2021-05-06 02:32:50|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|48
1620268380000|2021-05-06 02:33:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|66
1620268390000|2021-05-06 02:33:10|||||||||32
1620268400000|2021-05-06 02:33:20|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|28
1620268410000|2021-05-06 02:33:30|||||||||56
1620268420000|2021-05-06 02:33:40|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|34
1620268430000|2021-05-06 02:33:50|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|153
1620268440000|2021-05-06 02:34:00|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|36
1620268450000|2021-05-06 02:34:10|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.4|1131.9|96
1620268460000|2021-05-06 02:34:20|1136.4|1131.9|1135.7|1131.2|1136.4|1131.9|1135.7|1131.2|104
1620268470000|2021-05-06 02:34:30|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|71
1620268480000|2021-05-06 02:34:40|||||||||15
1620268490000|2021-05-06 02:34:50|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|156
1620268500000|2021-05-06 02:35:00|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|376
1620268510000|2021-05-06 02:35:10|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.9|1130.4|116
1620268520000|2021-05-06 02:35:20|1134.9|1130.4|1134.7|1130.2|1134.9|1130.4|1134.7|1130.2|145
1620268530000|2021-05-06 02:35:30|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|106
1620268540000|2021-05-06 02:35:40|1134.9|1130.4|1134.7|1130.2|1134.9|1130.4|1134.7|1130.2|54
1620268550000|2021-05-06 02:35:50|||||||||38
1620268560000|2021-05-06 02:36:00|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|270
1620268570000|2021-05-06 02:36:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|294
1620268580000|2021-05-06 02:36:20|1135.2|1130.7|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|87
1620268590000|2021-05-06 02:36:30|1135.4|1130.9|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|201
1620268600000|2021-05-06 02:36:40|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|148
1620268610000|2021-05-06 02:36:50|1135.4|1130.9|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|105
1620268620000|2021-05-06 02:37:00|||||||||61
1620268630000|2021-05-06 02:37:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|226
1620268640000|2021-05-06 02:37:20|1135.7|1131.2|1135.7|1131.2|1136.2|1131.7|1135.2|1130.7|241
1620268650000|2021-05-06 02:37:30|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|104
1620268660000|2021-05-06 02:37:40|1135.2|1130.7|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|275
1620268670000|2021-05-06 02:37:50|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|61
1620268680000|2021-05-06 02:38:00|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|137
1620268690000|2021-05-06 02:38:10|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|81
1620268700000|2021-05-06 02:38:20|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|140
1620268710000|2021-05-06 02:38:30|1135.2|1130.7|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|196
1620268720000|2021-05-06 02:38:40|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|20
1620268730000|2021-05-06 02:38:50|1134.7|1130.2|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|437
1620268740000|2021-05-06 02:39:00|1133.7|1129.2|1132.7|1128.2|1133.7|1129.2|1132.7|1128.2|528
1620268750000|2021-05-06 02:39:10|1133.2|1128.7|1133.2|1128.7|1134.2|1129.7|1132.9|1128.4|141
1620268760000|2021-05-06 02:39:20|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|55
1620268770000|2021-05-06 02:39:30|1134.2|1129.7|1133.2|1128.7|1134.2|1129.7|1133.2|1128.7|115
1620268780000|2021-05-06 02:39:40|1132.7|1128.2|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|279
1620268790000|2021-05-06 02:39:50|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|239
1620268800000|2021-05-06 02:40:00|||||||||127
1620268810000|2021-05-06 02:40:10|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|101
1620268820000|2021-05-06 02:40:20|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|109
1620268830000|2021-05-06 02:40:30|1134.4|1129.9|1134.2|1129.7|1134.4|1129.9|1134.2|1129.7|93
1620268840000|2021-05-06 02:40:40|1133.7|1129.2|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|93
1620268850000|2021-05-06 02:40:50|1134.7|1130.2|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|55
1620268860000|2021-05-06 02:41:00|1133.9|1129.4|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|159
1620268870000|2021-05-06 02:41:10|||||||||22
1620268880000|2021-05-06 02:41:20|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|41
1620268890000|2021-05-06 02:41:30|||||||||20
1620268900000|2021-05-06 02:41:40|||||||||41
1620268910000|2021-05-06 02:41:50|1133.2|1128.7|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|122
1620268920000|2021-05-06 02:42:00|1132.7|1128.2|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|422
1620268930000|2021-05-06 02:42:10|1132.7|1128.2|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|360
1620268940000|2021-05-06 02:42:20|1132.7|1128.2|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|200
1620268950000|2021-05-06 02:42:30|1132.7|1128.2|1131.7|1127.2|1132.7|1128.2|1131.7|1127.2|201
1620268960000|2021-05-06 02:42:40|1132.2|1127.7|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|255
1620268970000|2021-05-06 02:42:50|1131.7|1127.2|1132.2|1127.7|1132.2|1127.7|1131.7|1127.2|190
1620268980000|2021-05-06 02:43:00|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|255
1620268990000|2021-05-06 02:43:10|1132.2|1127.7|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|126
1620269000000|2021-05-06 02:43:20|1133.2|1128.7|1132.7|1128.2|1133.2|1128.7|1132.7|1128.2|273
1620269010000|2021-05-06 02:43:30|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|53
1620269020000|2021-05-06 02:43:40|||||||||42
1620269030000|2021-05-06 02:43:50|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|213
1620269040000|2021-05-06 02:44:00|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|85
1620269050000|2021-05-06 02:44:10|||||||||50
1620269060000|2021-05-06 02:44:20|||||||||25
1620269070000|2021-05-06 02:44:30|||||||||32
1620269080000|2021-05-06 02:44:40|||||||||44
1620269090000|2021-05-06 02:44:50|1132.7|1128.2|1133.2|1128.7|1133.2|1128.7|1132.2|1127.7|383
1620269100000|2021-05-06 02:45:00|1132.7|1128.2|1133.2|1128.7|1133.7|1129.2|1132.7|1128.2|252
1620269110000|2021-05-06 02:45:10|1132.7|1128.2|1133.7|1129.2|1133.7|1129.2|1132.7|1128.2|139
1620269120000|2021-05-06 02:45:20|1133.2|1128.7|1133.2|1128.7|1133.4|1128.9|1132.2|1127.7|593
1620269130000|2021-05-06 02:45:30|1132.7|1128.2|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|48
1620269140000|2021-05-06 02:45:40|1132.7|1128.2|1132.4|1127.9|1132.7|1128.2|1132.2|1127.7|157
1620269150000|2021-05-06 02:45:50|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|18
1620269160000|2021-05-06 02:46:00|1132.2|1127.7|1131.7|1127.2|1132.2|1127.7|1131.7|1127.2|823
1620269170000|2021-05-06 02:46:10|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1129.7|1125.2|830
1620269180000|2021-05-06 02:46:20|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|1129.7|1125.2|258
1620269190000|2021-05-06 02:46:30|1130.7|1126.2|1131.2|1126.7|1131.2|1126.7|1130.7|1126.2|224
1620269200000|2021-05-06 02:46:40|1130.9|1126.4|1131.2|1126.7|1131.2|1126.7|1130.7|1126.2|94
1620269210000|2021-05-06 02:46:50|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|186
1620269220000|2021-05-06 02:47:00|1132.2|1127.7|1131.7|1127.2|1132.2|1127.7|1131.7|1127.2|162
1620269230000|2021-05-06 02:47:10|1131.2|1126.7|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|258
1620269240000|2021-05-06 02:47:20|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|1131.7|1127.2|91
1620269250000|2021-05-06 02:47:30|1132.7|1128.2|1133.2|1128.7|1133.2|1128.7|1132.2|1127.7|119
1620269260000|2021-05-06 02:47:40|1133.7|1129.2|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|162
1620269270000|2021-05-06 02:47:50|1132.2|1127.7|1133.2|1128.7|1133.2|1128.7|1132.2|1127.7|328
1620269280000|2021-05-06 02:48:00|1132.7|1128.2|1131.7|1127.2|1132.7|1128.2|1131.7|1127.2|83
1620269290000|2021-05-06 02:48:10|1132.2|1127.7|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|74
1620269300000|2021-05-06 02:48:20|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|83
1620269310000|2021-05-06 02:48:30|||||||||49
1620269320000|2021-05-06 02:48:40|||||||||36
1620269330000|2021-05-06 02:48:50|||||||||55
1620269340000|2021-05-06 02:49:00|||||||||38
1620269350000|2021-05-06 02:49:10|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|86
1620269360000|2021-05-06 02:49:20|1132.2|1127.7|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|139
1620269370000|2021-05-06 02:49:30|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|60
1620269380000|2021-05-06 02:49:40|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|31
1620269390000|2021-05-06 02:49:50|||||||||28
1620269400000|2021-05-06 02:50:00|1133.7|1129.2|1132.7|1128.2|1133.7|1129.2|1132.7|1128.2|152
1620269410000|2021-05-06 02:50:10|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|159
1620269420000|2021-05-06 02:50:20|1133.7|1129.2|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|148
1620269430000|2021-05-06 02:50:30|1133.9|1129.4|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|118
1620269440000|2021-05-06 02:50:40|1134.4|1129.9|1135.2|1130.7|1135.2|1130.7|1134.4|1129.9|240
1620269450000|2021-05-06 02:50:50|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|95
1620269460000|2021-05-06 02:51:00|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|390
1620269470000|2021-05-06 02:51:10|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|582
1620269480000|2021-05-06 02:51:20|1136.9|1132.4|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|88
1620269490000|2021-05-06 02:51:30|1137.2|1132.7|1136.2|1131.7|1137.2|1132.7|1136.2|1131.7|295
1620269500000|2021-05-06 02:51:40|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|229
1620269510000|2021-05-06 02:51:50|||||||||128
1620269520000|2021-05-06 02:52:00|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|236
1620269530000|2021-05-06 02:52:10|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|81
1620269540000|2021-05-06 02:52:20|||||||||12
1620269550000|2021-05-06 02:52:30|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|69
1620269560000|2021-05-06 02:52:40|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|104
1620269570000|2021-05-06 02:52:50|1136.4|1131.9|1137.7|1133.2|1137.7|1133.2|1136.2|1131.7|430
1620269580000|2021-05-06 02:53:00|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|506
1620269590000|2021-05-06 02:53:10|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|129
1620269600000|2021-05-06 02:53:20|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|321
1620269610000|2021-05-06 02:53:30|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|307
1620269620000|2021-05-06 02:53:40|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|118
1620269630000|2021-05-06 02:53:50|||||||||40
1620269640000|2021-05-06 02:54:00|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|47
1620269650000|2021-05-06 02:54:10|1138.2|1133.7|1136.9|1132.4|1138.2|1133.7|1136.9|1132.4|429
1620269660000|2021-05-06 02:54:20|1137.2|1132.7|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|90
1620269670000|2021-05-06 02:54:30|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|126
1620269680000|2021-05-06 02:54:40|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|89
1620269690000|2021-05-06 02:54:50|||||||||38
1620269700000|2021-05-06 02:55:00|1136.4|1131.9|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|58
1620269710000|2021-05-06 02:55:10|||||||||13
1620269720000|2021-05-06 02:55:20|||||||||35
1620269730000|2021-05-06 02:55:30|1136.7|1132.2|1137.7|1133.2|1138.2|1133.7|1136.7|1132.2|338
1620269740000|2021-05-06 02:55:40|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|296
1620269750000|2021-05-06 02:55:50|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1137.9|1133.4|462
1620269760000|2021-05-06 02:56:00|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|337
1620269770000|2021-05-06 02:56:10|1139.7|1135.2|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|909
1620269780000|2021-05-06 02:56:20|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|253
1620269790000|2021-05-06 02:56:30|1139.9|1135.4|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|326
1620269800000|2021-05-06 02:56:40|1139.7|1135.2|1140.2|1135.7|1140.7|1136.2|1139.7|1135.2|234
1620269810000|2021-05-06 02:56:50|1139.7|1135.2|1139.4|1134.9|1139.9|1135.4|1139.2|1134.7|287
1620269820000|2021-05-06 02:57:00|1139.2|1134.7|1138.7|1134.2|1139.4|1134.9|1138.7|1134.2|206
1620269830000|2021-05-06 02:57:10|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|163
1620269840000|2021-05-06 02:57:20|1139.4|1134.9|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|139
1620269850000|2021-05-06 02:57:30|||||||||46
1620269860000|2021-05-06 02:57:40|||||||||34
1620269870000|2021-05-06 02:57:50|||||||||51
1620269880000|2021-05-06 02:58:00|1139.7|1135.2|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|179
1620269890000|2021-05-06 02:58:10|1140.7|1136.2|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|402
1620269900000|2021-05-06 02:58:20|1141.7|1137.2|1142.9|1138.4|1143.2|1138.7|1141.7|1137.2|1237
1620269910000|2021-05-06 02:58:30|1142.7|1138.2|1143.7|1139.2|1144.2|1139.7|1142.2|1137.7|1418
1620269920000|2021-05-06 02:58:40|1144.2|1139.7|1144.7|1140.2|1145.2|1140.7|1144.2|1139.7|607
1620269930000|2021-05-06 02:58:50|1145.2|1140.7|1144.2|1139.7|1145.2|1140.7|1144.2|1139.7|334
1620269940000|2021-05-06 02:59:00|1144.7|1140.2|1145.2|1140.7|1145.2|1140.7|1144.2|1139.7|443
1620269950000|2021-05-06 02:59:10|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|448
1620269960000|2021-05-06 02:59:20|1146.2|1141.7|1149.9|1145.4|1150.2|1145.7|1146.2|1141.7|3070
1620269970000|2021-05-06 02:59:30|1150.2|1145.7|1149.2|1144.7|1150.2|1145.7|1149.2|1144.7|839
1620269980000|2021-05-06 02:59:40|1148.7|1144.2|1150.2|1145.7|1150.2|1145.7|1148.7|1144.2|887
1620269990000|2021-05-06 02:59:50|1151.7|1147.2|1156.2|1151.7|1156.2|1151.7|1151.7|1147.2|3900
1620270000000|2021-05-06 03:00:00|1156.7|1152.2|1156.7|1152.2|1158.9|1154.4|1156.7|1152.2|2610
1620270010000|2021-05-06 03:00:10|1157.2|1152.7|1155.7|1151.2|1157.2|1152.7|1155.7|1151.2|1075
1620270020000|2021-05-06 03:00:20|1156.2|1151.7|1156.7|1152.2|1157.2|1152.7|1156.2|1151.7|1316
1620270030000|2021-05-06 03:00:30|1157.2|1152.7|1157.7|1153.2|1157.7|1153.2|1156.2|1151.7|927
1620270040000|2021-05-06 03:00:40|1157.4|1152.9|1158.2|1153.7|1159.2|1154.7|1157.4|1152.9|903
1620270050000|2021-05-06 03:00:50|1158.7|1154.2|1158.2|1153.7|1159.2|1154.7|1157.7|1153.2|944
1620270060000|2021-05-06 03:01:00|1158.4|1153.9|1156.7|1152.2|1158.4|1153.9|1156.7|1152.2|454
1620270070000|2021-05-06 03:01:10|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|1328
1620270080000|2021-05-06 03:01:20|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|787
1620270090000|2021-05-06 03:01:30|1155.7|1151.2|1154.7|1150.2|1155.9|1151.4|1154.7|1150.2|576
1620270100000|2021-05-06 03:01:40|1154.9|1150.4|1154.7|1150.2|1155.2|1150.7|1154.2|1149.7|428
1620270110000|2021-05-06 03:01:50|1154.2|1149.7|1155.2|1150.7|1155.2|1150.7|1153.7|1149.2|503
1620270120000|2021-05-06 03:02:00|1154.7|1150.2|1155.2|1150.7|1155.7|1151.2|1154.4|1149.9|659
1620270130000|2021-05-06 03:02:10|1154.7|1150.2|1153.7|1149.2|1155.2|1150.7|1153.7|1149.2|352
1620270140000|2021-05-06 03:02:20|1154.2|1149.7|1154.7|1150.2|1154.9|1150.4|1154.2|1149.7|384
1620270150000|2021-05-06 03:02:30|1155.2|1150.7|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|195
1620270160000|2021-05-06 03:02:40|1155.2|1150.7|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|229
1620270170000|2021-05-06 03:02:50|1154.9|1150.4|1155.7|1151.2|1155.7|1151.2|1154.7|1150.2|321
1620270180000|2021-05-06 03:03:00|1156.2|1151.7|1156.7|1152.2|1157.2|1152.7|1155.9|1151.4|556
1620270190000|2021-05-06 03:03:10|1156.2|1151.7|1156.7|1152.2|1156.7|1152.2|1156.2|1151.7|297
1620270200000|2021-05-06 03:03:20|1156.2|1151.7|1155.7|1151.2|1156.7|1152.2|1155.7|1151.2|347
1620270210000|2021-05-06 03:03:30|1155.9|1151.4|1156.2|1151.7|1156.7|1152.2|1155.9|1151.4|226
1620270220000|2021-05-06 03:03:40|||||||||175
1620270230000|2021-05-06 03:03:50|1155.7|1151.2|1154.7|1150.2|1155.7|1151.2|1154.7|1150.2|285
1620270240000|2021-05-06 03:04:00|1155.2|1150.7|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|260
1620270250000|2021-05-06 03:04:10|1156.2|1151.7|1155.2|1150.7|1156.2|1151.7|1155.2|1150.7|217
1620270260000|2021-05-06 03:04:20|1155.7|1151.2|1155.2|1150.7|1155.7|1151.2|1155.2|1150.7|190
1620270270000|2021-05-06 03:04:30|1155.4|1150.9|1155.2|1150.7|1155.7|1151.2|1155.2|1150.7|112
1620270280000|2021-05-06 03:04:40|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|184
1620270290000|2021-05-06 03:04:50|1155.7|1151.2|1155.2|1150.7|1156.2|1151.7|1155.2|1150.7|162
1620270300000|2021-05-06 03:05:00|1155.4|1150.9|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|218
1620270310000|2021-05-06 03:05:10|1156.2|1151.7|1158.2|1153.7|1158.2|1153.7|1156.2|1151.7|661
1620270320000|2021-05-06 03:05:20|1158.7|1154.2|1159.2|1154.7|1159.2|1154.7|1158.2|1153.7|987
1620270330000|2021-05-06 03:05:30|1158.7|1154.2|1158.2|1153.7|1158.7|1154.2|1157.7|1153.2|246
1620270340000|2021-05-06 03:05:40|1157.7|1153.2|1157.7|1153.2|1158.2|1153.7|1157.2|1152.7|401
1620270350000|2021-05-06 03:05:50|1157.9|1153.4|1159.2|1154.7|1159.2|1154.7|1157.7|1153.2|420
1620270360000|2021-05-06 03:06:00|1158.7|1154.2|1160.2|1155.7|1160.2|1155.7|1158.2|1153.7|999
1620270370000|2021-05-06 03:06:10|1162.2|1157.7|1169.4|1164.9|1169.4|1164.9|1162.2|1157.7|4479
1620270380000|2021-05-06 03:06:20|1169.9|1165.4|1168.1|1163.6|1170.1|1165.6|1167.2|1162.7|2025
1620270390000|2021-05-06 03:06:30|1167.7|1163.2|1167.7|1163.2|1168.2|1163.7|1167.7|1163.2|1115
1620270400000|2021-05-06 03:06:40|1167.2|1162.7|1165.7|1161.2|1167.2|1162.7|1165.7|1161.2|846
1620270410000|2021-05-06 03:06:50|1165.2|1160.7|1165.2|1160.7|1165.7|1161.2|1164.7|1160.2|669
1620270420000|2021-05-06 03:07:00|1165.4|1160.9|1163.7|1159.2|1165.4|1160.9|1163.7|1159.2|723
1620270430000|2021-05-06 03:07:10|1163.2|1158.7|1161.7|1157.2|1163.2|1158.7|1161.7|1157.2|777
1620270440000|2021-05-06 03:07:20|1162.2|1157.7|1162.7|1158.2|1162.7|1158.2|1162.2|1157.7|668
1620270450000|2021-05-06 03:07:30|1162.9|1158.4|1160.7|1156.2|1162.9|1158.4|1160.7|1156.2|547
1620270460000|2021-05-06 03:07:40|1161.2|1156.7|1162.2|1157.7|1162.2|1157.7|1161.2|1156.7|357
1620270470000|2021-05-06 03:07:50|1161.7|1157.2|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|371
1620270480000|2021-05-06 03:08:00|1161.2|1156.7|1161.2|1156.7|1161.7|1157.2|1161.2|1156.7|502
1620270490000|2021-05-06 03:08:10|1161.4|1156.9|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|168
1620270500000|2021-05-06 03:08:20|1161.4|1156.9|1162.2|1157.7|1162.2|1157.7|1161.2|1156.7|316
1620270510000|2021-05-06 03:08:30|1162.7|1158.2|1161.7|1157.2|1162.9|1158.4|1161.2|1156.7|658
1620270520000|2021-05-06 03:08:40|1161.2|1156.7|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|233
1620270530000|2021-05-06 03:08:50|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|251
1620270540000|2021-05-06 03:09:00|1160.7|1156.2|1161.2|1156.7|1161.7|1157.2|1160.7|1156.2|210
1620270550000|2021-05-06 03:09:10|1161.7|1157.2|1162.7|1158.2|1162.7|1158.2|1161.7|1157.2|282
1620270560000|2021-05-06 03:09:20|1163.2|1158.7|1163.7|1159.2|1164.2|1159.7|1163.2|1158.7|403
1620270570000|2021-05-06 03:09:30|1163.4|1158.9|1163.7|1159.2|1163.7|1159.2|1161.9|1157.4|464
1620270580000|2021-05-06 03:09:40|1164.1|1159.6|1164.2|1159.7|1164.7|1160.2|1163.7|1159.2|698
1620270590000|2021-05-06 03:09:50|1163.7|1159.2|1163.4|1158.9|1164.2|1159.7|1163.2|1158.7|292
1620270600000|2021-05-06 03:10:00|1163.6|1159.1|1164.9|1160.4|1165.1|1160.6|1163.6|1159.1|476
1620270610000|2021-05-06 03:10:10|1164.4|1159.9|1165.1|1160.6|1165.1|1160.6|1164.4|1159.9|346
1620270620000|2021-05-06 03:10:20|1164.9|1160.4|1165.1|1160.6|1165.2|1160.7|1164.7|1160.2|329
1620270630000|2021-05-06 03:10:30|1165.6|1161.1|1165.2|1160.7|1165.6|1161.1|1165.2|1160.7|239
1620270640000|2021-05-06 03:10:40|1165.6|1161.1|1166.2|1161.7|1167.1|1162.6|1165.6|1161.1|872
1620270650000|2021-05-06 03:10:50|1166.1|1161.6|1164.6|1160.1|1166.2|1161.7|1163.9|1159.4|582
1620270660000|2021-05-06 03:11:00|1164.2|1159.7|1164.6|1160.1|1164.7|1160.2|1163.7|1159.2|212
1620270670000|2021-05-06 03:11:10|1164.7|1160.2|1164.2|1159.7|1164.7|1160.2|1162.7|1158.2|466
1620270680000|2021-05-06 03:11:20|1164.6|1160.1|1163.7|1159.2|1164.6|1160.1|1163.2|1158.7|319
1620270690000|2021-05-06 03:11:30|1163.2|1158.7|1163.7|1159.2|1163.7|1159.2|1162.7|1158.2|185
1620270700000|2021-05-06 03:11:40|1163.2|1158.7|1162.2|1157.7|1163.7|1159.2|1162.2|1157.7|437
1620270710000|2021-05-06 03:11:50|1162.7|1158.2|1162.7|1158.2|1163.2|1158.7|1162.2|1157.7|224
1620270720000|2021-05-06 03:12:00|1162.2|1157.7|1163.2|1158.7|1163.2|1158.7|1162.2|1157.7|252
1620270730000|2021-05-06 03:12:10|1162.7|1158.2|1162.7|1158.2|1163.2|1158.7|1162.2|1157.7|271
1620270740000|2021-05-06 03:12:20|1162.2|1157.7|1160.7|1156.2|1162.2|1157.7|1160.7|1156.2|396
1620270750000|2021-05-06 03:12:30|1160.2|1155.7|1160.7|1156.2|1161.2|1156.7|1160.2|1155.7|566
1620270760000|2021-05-06 03:12:40|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|161
1620270770000|2021-05-06 03:12:50|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|258
1620270780000|2021-05-06 03:13:00|1160.7|1156.2|1160.7|1156.2|1161.2|1156.7|1160.2|1155.7|440
1620270790000|2021-05-06 03:13:10|1161.2|1156.7|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|117
1620270800000|2021-05-06 03:13:20|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|286
1620270810000|2021-05-06 03:13:30|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|130
1620270820000|2021-05-06 03:13:40|1159.2|1154.7|1159.2|1154.7|1159.7|1155.2|1158.9|1154.4|371
1620270830000|2021-05-06 03:13:50|1159.7|1155.2|1160.7|1156.2|1160.7|1156.2|1159.7|1155.2|309
1620270840000|2021-05-06 03:14:00|1160.9|1156.4|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|89
1620270850000|2021-05-06 03:14:10|1160.2|1155.7|1162.4|1157.9|1162.4|1157.9|1160.2|1155.7|569
1620270860000|2021-05-06 03:14:20|1162.7|1158.2|1162.9|1158.4|1163.2|1158.7|1162.7|1158.2|118
1620270870000|2021-05-06 03:14:30|1163.2|1158.7|1161.9|1157.4|1163.2|1158.7|1161.9|1157.4|279
1620270880000|2021-05-06 03:14:40|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1161.7|1157.2|91
1620270890000|2021-05-06 03:14:50|1161.9|1157.4|1161.2|1156.7|1162.2|1157.7|1161.2|1156.7|236
1620270900000|2021-05-06 03:15:00|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|234
1620270910000|2021-05-06 03:15:10|1161.2|1156.7|1160.2|1155.7|1161.2|1156.7|1160.2|1155.7|158
1620270920000|2021-05-06 03:15:20|1159.9|1155.4|1159.7|1155.2|1160.4|1155.9|1159.7|1155.2|152
1620270930000|2021-05-06 03:15:30|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|50
1620270940000|2021-05-06 03:15:40|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|27
1620270950000|2021-05-06 03:15:50|1160.9|1156.4|1162.2|1157.7|1162.2|1157.7|1160.9|1156.4|222
1620270960000|2021-05-06 03:16:00|1162.7|1158.2|1162.2|1157.7|1162.7|1158.2|1161.7|1157.2|733
1620270970000|2021-05-06 03:16:10|1162.7|1158.2|1162.2|1157.7|1163.2|1158.7|1162.2|1157.7|169
1620270980000|2021-05-06 03:16:20|1162.7|1158.2|1162.2|1157.7|1162.7|1158.2|1162.2|1157.7|183
1620270990000|2021-05-06 03:16:30|1162.7|1158.2|1163.2|1158.7|1163.2|1158.7|1162.7|1158.2|84
1620271000000|2021-05-06 03:16:40|||||||||260
1620271010000|2021-05-06 03:16:50|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|130
1620271020000|2021-05-06 03:17:00|1162.2|1157.7|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|513
1620271030000|2021-05-06 03:17:10|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|46
1620271040000|2021-05-06 03:17:20|||||||||38
1620271050000|2021-05-06 03:17:30|1160.7|1156.2|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|172
1620271060000|2021-05-06 03:17:40|1160.9|1156.4|1160.2|1155.7|1160.9|1156.4|1160.2|1155.7|75
1620271070000|2021-05-06 03:17:50|1159.7|1155.2|1158.7|1154.2|1159.7|1155.2|1158.4|1153.9|557
1620271080000|2021-05-06 03:18:00|1158.2|1153.7|1160.2|1155.7|1160.4|1155.9|1158.2|1153.7|361
1620271090000|2021-05-06 03:18:10|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|140
1620271100000|2021-05-06 03:18:20|1160.2|1155.7|1159.7|1155.2|1161.2|1156.7|1159.7|1155.2|353
1620271110000|2021-05-06 03:18:30|1159.4|1154.9|1159.4|1154.9|1159.7|1155.2|1159.2|1154.7|170
1620271120000|2021-05-06 03:18:40|1159.7|1155.2|1160.7|1156.2|1161.2|1156.7|1158.9|1154.4|289
1620271130000|2021-05-06 03:18:50|1160.2|1155.7|1159.7|1155.2|1160.2|1155.7|1159.7|1155.2|134
1620271140000|2021-05-06 03:19:00|1159.2|1154.7|1157.7|1153.2|1159.2|1154.7|1157.7|1153.2|744
1620271150000|2021-05-06 03:19:10|1158.2|1153.7|1158.7|1154.2|1159.2|1154.7|1158.2|1153.7|214
1620271160000|2021-05-06 03:19:20|1159.2|1154.7|1158.7|1154.2|1159.2|1154.7|1158.2|1153.7|353
1620271170000|2021-05-06 03:19:30|1159.2|1154.7|1158.7|1154.2|1159.2|1154.7|1158.7|1154.2|187
1620271180000|2021-05-06 03:19:40|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|97
1620271190000|2021-05-06 03:19:50|1158.7|1154.2|1158.2|1153.7|1158.7|1154.2|1158.2|1153.7|182
1620271200000|2021-05-06 03:20:00|1158.7|1154.2|1157.7|1153.2|1158.7|1154.2|1157.7|1153.2|266
1620271210000|2021-05-06 03:20:10|1157.2|1152.7|1157.7|1153.2|1157.7|1153.2|1157.2|1152.7|180
1620271220000|2021-05-06 03:20:20|1157.2|1152.7|1156.7|1152.2|1157.2|1152.7|1156.7|1152.2|213
1620271230000|2021-05-06 03:20:30|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1156.7|1152.2|748
1620271240000|2021-05-06 03:20:40|1157.6|1153.1|1157.7|1153.2|1158.2|1153.7|1157.6|1153.1|313
1620271250000|2021-05-06 03:20:50|1157.2|1152.7|1157.2|1152.7|1157.7|1153.2|1156.7|1152.2|498
1620271260000|2021-05-06 03:21:00|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|287
1620271270000|2021-05-06 03:21:10|||||||||174
1620271280000|2021-05-06 03:21:20|1156.2|1151.7|1155.4|1150.9|1156.2|1151.7|1155.4|1150.9|618
1620271290000|2021-05-06 03:21:30|1154.9|1150.4|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|482
1620271300000|2021-05-06 03:21:40|1154.2|1149.7|1154.2|1149.7|1154.7|1150.2|1153.7|1149.2|582
1620271310000|2021-05-06 03:21:50|1153.9|1149.4|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|284
1620271320000|2021-05-06 03:22:00|1153.7|1149.2|1154.2|1149.7|1154.7|1150.2|1153.7|1149.2|452
1620271330000|2021-05-06 03:22:10|1154.7|1150.2|1153.7|1149.2|1154.7|1150.2|1153.7|1149.2|268
1620271340000|2021-05-06 03:22:20|1153.2|1148.7|1151.2|1146.7|1153.2|1148.7|1150.7|1146.2|1412
1620271350000|2021-05-06 03:22:30|1151.7|1147.2|1153.2|1148.7|1153.4|1148.9|1151.7|1147.2|527
1620271360000|2021-05-06 03:22:40|1152.7|1148.2|1151.7|1147.2|1152.7|1148.2|1151.7|1147.2|277
1620271370000|2021-05-06 03:22:50|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|305
1620271380000|2021-05-06 03:23:00|1151.7|1147.2|1152.7|1148.2|1152.7|1148.2|1151.7|1147.2|296
1620271390000|2021-05-06 03:23:10|1152.4|1147.9|1153.2|1148.7|1153.2|1148.7|1152.4|1147.9|118
1620271400000|2021-05-06 03:23:20|1153.7|1149.2|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|216
1620271410000|2021-05-06 03:23:30|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|85
1620271420000|2021-05-06 03:23:40|1153.9|1149.4|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|93
1620271430000|2021-05-06 03:23:50|1154.7|1150.2|1155.2|1150.7|1155.2|1150.7|1154.4|1149.9|169
1620271440000|2021-05-06 03:24:00|1154.7|1150.2|1154.7|1150.2|1155.2|1150.7|1154.2|1149.7|192
1620271450000|2021-05-06 03:24:10|1154.4|1149.9|1153.2|1148.7|1154.7|1150.2|1153.2|1148.7|273
1620271460000|2021-05-06 03:24:20|1153.4|1148.9|1152.7|1148.2|1153.4|1148.9|1152.7|1148.2|82
1620271470000|2021-05-06 03:24:30|1152.2|1147.7|1152.7|1148.2|1152.7|1148.2|1152.2|1147.7|243
1620271480000|2021-05-06 03:24:40|1153.2|1148.7|1152.2|1147.7|1153.2|1148.7|1152.2|1147.7|144
1620271490000|2021-05-06 03:24:50|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|61
1620271500000|2021-05-06 03:25:00|1153.2|1148.7|1154.2|1149.7|1154.2|1149.7|1153.2|1148.7|104
1620271510000|2021-05-06 03:25:10|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|105
1620271520000|2021-05-06 03:25:20|1153.2|1148.7|1154.2|1149.7|1154.2|1149.7|1153.2|1148.7|76
1620271530000|2021-05-06 03:25:30|||||||||46
1620271540000|2021-05-06 03:25:40|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1154.2|1149.7|128
1620271550000|2021-05-06 03:25:50|1154.7|1150.2|1153.7|1149.2|1154.7|1150.2|1153.7|1149.2|87
1620271560000|2021-05-06 03:26:00|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1152.7|1148.2|256
1620271570000|2021-05-06 03:26:10|1152.9|1148.4|1154.2|1149.7|1154.2|1149.7|1152.7|1148.2|356
1620271580000|2021-05-06 03:26:20|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1154.2|1149.7|71
1620271590000|2021-05-06 03:26:30|1154.7|1150.2|1153.7|1149.2|1154.7|1150.2|1153.7|1149.2|175
1620271600000|2021-05-06 03:26:40|1153.9|1149.4|1154.2|1149.7|1154.2|1149.7|1153.9|1149.4|16
1620271610000|2021-05-06 03:26:50|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|116
1620271620000|2021-05-06 03:27:00|1155.2|1150.7|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|523
1620271630000|2021-05-06 03:27:10|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.9|1151.4|289
1620271640000|2021-05-06 03:27:20|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|349
1620271650000|2021-05-06 03:27:30|1156.2|1151.7|1155.7|1151.2|1156.2|1151.7|1155.7|1151.2|180
1620271660000|2021-05-06 03:27:40|||||||||13
1620271670000|2021-05-06 03:27:50|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|93
1620271680000|2021-05-06 03:28:00|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1154.2|1149.7|140
1620271690000|2021-05-06 03:28:10|1154.7|1150.2|1155.2|1150.7|1155.2|1150.7|1154.2|1149.7|176
1620271700000|2021-05-06 03:28:20|1155.6|1151.1|1155.9|1151.4|1155.9|1151.4|1155.2|1150.7|130
1620271710000|2021-05-06 03:28:30|1156.6|1152.1|1157.2|1152.7|1157.2|1152.7|1156.6|1152.1|209
1620271720000|2021-05-06 03:28:40|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|177
1620271730000|2021-05-06 03:28:50|1157.2|1152.7|1156.7|1152.2|1157.2|1152.7|1156.7|1152.2|142
1620271740000|2021-05-06 03:29:00|1156.4|1151.9|1156.7|1152.2|1157.2|1152.7|1156.4|1151.9|375
1620271750000|2021-05-06 03:29:10|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|91
1620271760000|2021-05-06 03:29:20|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|119
1620271770000|2021-05-06 03:29:30|1156.9|1152.4|1157.1|1152.6|1157.1|1152.6|1156.9|1152.4|82
1620271780000|2021-05-06 03:29:40|1158.1|1153.6|1158.7|1154.2|1159.1|1154.6|1158.1|1153.6|451
1620271790000|2021-05-06 03:29:50|1159.1|1154.6|1158.9|1154.4|1159.1|1154.6|1158.9|1154.4|282
1620279000000|2021-05-06 05:30:00|1158.6|1154.1|1159.6|1155.1|1160.6|1156.1|1158.6|1154.1|942
1620279010000|2021-05-06 05:30:10|1159.1|1154.6|1158.1|1153.6|1159.1|1154.6|1158.1|1153.6|816
1620279020000|2021-05-06 05:30:20|1158.6|1154.1|1160.6|1156.1|1160.6|1156.1|1158.6|1154.1|304
1620279030000|2021-05-06 05:30:30|1160.1|1155.6|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|989
1620279040000|2021-05-06 05:30:40|1161.1|1156.6|1163.6|1159.1|1164.6|1160.1|1161.1|1156.6|1321
1620279050000|2021-05-06 05:30:50|1164.1|1159.6|1161.6|1157.1|1164.1|1159.6|1161.6|1157.1|665
1620279060000|2021-05-06 05:31:00|1162.6|1158.1|1162.8|1158.3|1163.1|1158.6|1161.6|1157.1|429
1620279070000|2021-05-06 05:31:10|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|162
1620279080000|2021-05-06 05:31:20|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1162.1|1157.6|153
1620279090000|2021-05-06 05:31:30|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|131
1620279100000|2021-05-06 05:31:40|1161.6|1157.1|1161.1|1156.6|1161.6|1157.1|1160.6|1156.1|272
1620279110000|2021-05-06 05:31:50|1161.6|1157.1|1162.1|1157.6|1162.1|1157.6|1161.6|1157.1|81
1620279120000|2021-05-06 05:32:00|1161.6|1157.1|1162.6|1158.1|1163.1|1158.6|1161.6|1157.1|415
1620279130000|2021-05-06 05:32:10|1163.1|1158.6|1163.6|1159.1|1163.6|1159.1|1163.1|1158.6|188
1620279140000|2021-05-06 05:32:20|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|1163.6|1159.1|234
1620279150000|2021-05-06 05:32:30|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|313
1620279160000|2021-05-06 05:32:40|1164.1|1159.6|1163.6|1159.1|1164.1|1159.6|1163.6|1159.1|186
1620279170000|2021-05-06 05:32:50|1163.1|1158.6|1164.1|1159.6|1164.1|1159.6|1163.1|1158.6|270
1620279180000|2021-05-06 05:33:00|1163.6|1159.1|1164.1|1159.6|1164.1|1159.6|1163.6|1159.1|321
1620279190000|2021-05-06 05:33:10|1163.6|1159.1|1162.6|1158.1|1163.6|1159.1|1162.6|1158.1|404
1620279200000|2021-05-06 05:33:20|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1161.6|1157.1|125
1620279210000|2021-05-06 05:33:30|1162.6|1158.1|1162.1|1157.6|1162.6|1158.1|1162.1|1157.6|111
1620279220000|2021-05-06 05:33:40|1161.6|1157.1|1162.1|1157.6|1162.1|1157.6|1161.6|1157.1|134
1620279230000|2021-05-06 05:33:50|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|68
1620279240000|2021-05-06 05:34:00|1161.1|1156.6|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|186
1620279250000|2021-05-06 05:34:10|1160.8|1156.3|1160.8|1156.3|1161.1|1156.6|1160.8|1156.3|328
1620279260000|2021-05-06 05:34:20|1160.6|1156.1|1160.1|1155.6|1160.6|1156.1|1160.1|1155.6|287
1620279270000|2021-05-06 05:34:30|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|155
1620279280000|2021-05-06 05:34:40|1161.1|1156.6|1161.6|1157.1|1161.6|1157.1|1161.1|1156.6|194
1620279290000|2021-05-06 05:34:50|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|140
1620279300000|2021-05-06 05:35:00|1162.6|1158.1|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|223
1620279310000|2021-05-06 05:35:10|||||||||56
1620279320000|2021-05-06 05:35:20|1162.1|1157.6|1161.1|1156.6|1162.1|1157.6|1161.1|1156.6|237
1620279330000|2021-05-06 05:35:30|||||||||44
1620279340000|2021-05-06 05:35:40|||||||||46
1620279350000|2021-05-06 05:35:50|1160.6|1156.1|1161.1|1156.6|1161.1|1156.6|1160.6|1156.1|143
1620279360000|2021-05-06 05:36:00|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1161.8|1157.3|162
1620279370000|2021-05-06 05:36:10|1162.6|1158.1|1163.1|1158.6|1163.1|1158.6|1162.6|1158.1|242
1620279380000|2021-05-06 05:36:20|1162.8|1158.3|1162.8|1158.3|1163.1|1158.6|1162.6|1158.1|95
1620279390000|2021-05-06 05:36:30|1163.1|1158.6|1163.1|1158.6|1163.6|1159.1|1162.6|1158.1|179
1620279400000|2021-05-06 05:36:40|1163.6|1159.1|1162.6|1158.1|1163.6|1159.1|1162.6|1158.1|302
1620279410000|2021-05-06 05:36:50|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1162.6|1158.1|89
1620279420000|2021-05-06 05:37:00|1162.8|1158.3|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|75
1620279430000|2021-05-06 05:37:10|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|108
1620279440000|2021-05-06 05:37:20|1162.6|1158.1|1162.6|1158.1|1163.1|1158.6|1162.1|1157.6|346
1620279450000|2021-05-06 05:37:30|||||||||36
1620279460000|2021-05-06 05:37:40|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|94
1620279470000|2021-05-06 05:37:50|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1162.1|1157.6|168
1620279480000|2021-05-06 05:38:00|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|212
1620279490000|2021-05-06 05:38:10|1163.1|1158.6|1163.6|1159.1|1163.6|1159.1|1163.1|1158.6|246
1620279500000|2021-05-06 05:38:20|1164.1|1159.6|1166.1|1161.6|1166.1|1161.6|1164.1|1159.6|1067
1620279510000|2021-05-06 05:38:30|1165.6|1161.1|1164.6|1160.1|1166.1|1161.6|1164.6|1160.1|409
1620279520000|2021-05-06 05:38:40|1164.1|1159.6|1164.6|1160.1|1164.6|1160.1|1164.1|1159.6|261
1620279530000|2021-05-06 05:38:50|1165.1|1160.6|1165.1|1160.6|1165.1|1160.6|1164.1|1159.6|304
1620279540000|2021-05-06 05:39:00|1165.6|1161.1|1164.3|1159.8|1165.6|1161.1|1164.3|1159.8|241
1620279550000|2021-05-06 05:39:10|1164.6|1160.1|1164.6|1160.1|1165.6|1161.1|1164.6|1160.1|382
1620279560000|2021-05-06 05:39:20|1164.3|1159.8|1163.6|1159.1|1164.8|1160.3|1163.6|1159.1|236
1620279570000|2021-05-06 05:39:30|1164.1|1159.6|1165.1|1160.6|1165.1|1160.6|1164.1|1159.6|161
1620279580000|2021-05-06 05:39:40|1165.6|1161.1|1166.1|1161.6|1166.1|1161.6|1165.6|1161.1|323
1620279590000|2021-05-06 05:39:50|1166.6|1162.1|1166.6|1162.1|1167.1|1162.6|1166.1|1161.6|784
1620279600000|2021-05-06 05:40:00|1166.3|1161.8|1166.6|1162.1|1166.8|1162.3|1166.1|1161.6|428
1620279610000|2021-05-06 05:40:10|1167.1|1162.6|1168.6|1164.1|1168.6|1164.1|1167.1|1162.6|907
1620279620000|2021-05-06 05:40:20|1169.1|1164.6|1168.1|1163.6|1169.1|1164.6|1167.8|1163.3|733
1620279630000|2021-05-06 05:40:30|1167.8|1163.3|1167.8|1163.3|1168.1|1163.6|1167.6|1163.1|354
1620279640000|2021-05-06 05:40:40|1168.1|1163.6|1166.6|1162.1|1168.1|1163.6|1166.6|1162.1|250
1620279650000|2021-05-06 05:40:50|1167.1|1162.6|1167.1|1162.6|1167.6|1163.1|1167.1|1162.6|165
1620279660000|2021-05-06 05:41:00|1166.6|1162.1|1166.6|1162.1|1167.1|1162.6|1166.6|1162.1|376
1620279670000|2021-05-06 05:41:10|1166.8|1162.3|1167.1|1162.6|1167.1|1162.6|1166.8|1162.3|139
1620279680000|2021-05-06 05:41:20|1166.6|1162.1|1166.6|1162.1|1166.6|1162.1|1166.6|1162.1|87
1620279690000|2021-05-06 05:41:30|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|1166.8|1162.3|149
1620279700000|2021-05-06 05:41:40|1166.8|1162.3|1166.6|1162.1|1167.1|1162.6|1166.6|1162.1|106
1620279710000|2021-05-06 05:41:50|||||||||59
1620279720000|2021-05-06 05:42:00|||||||||117
1620279730000|2021-05-06 05:42:10|1167.1|1162.6|1168.1|1163.6|1168.1|1163.6|1167.1|1162.6|499
1620279740000|2021-05-06 05:42:20|1168.6|1164.1|1168.1|1163.6|1168.6|1164.1|1168.1|1163.6|168
1620279750000|2021-05-06 05:42:30|1168.6|1164.1|1169.1|1164.6|1169.1|1164.6|1168.6|1164.1|451
1620279760000|2021-05-06 05:42:40|1170.1|1165.6|1170.1|1165.6|1170.1|1165.6|1169.6|1165.1|893
1620279770000|2021-05-06 05:42:50|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|758
1620279780000|2021-05-06 05:43:00|1170|1165.5|1169.3|1164.8|1170.1|1165.6|1169.3|1164.8|832
1620279790000|2021-05-06 05:43:10|1169.1|1164.6|1169.6|1165.1|1169.6|1165.1|1169.1|1164.6|167
1620279800000|2021-05-06 05:43:20|1169.1|1164.6|1169.1|1164.6|1169.1|1164.6|1168.6|1164.1|344
1620279810000|2021-05-06 05:43:30|1169|1164.5|1169|1164.5|1169.5|1165|1168.6|1164.1|505
1620279820000|2021-05-06 05:43:40|1170|1165.5|1169.5|1165|1170|1165.5|1168.6|1164.1|461
1620279830000|2021-05-06 05:43:50|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|107
1620279840000|2021-05-06 05:44:00|1169.8|1165.3|1169.1|1164.6|1169.8|1165.3|1169.1|1164.6|207
1620279850000|2021-05-06 05:44:10|1168.6|1164.1|1169.1|1164.6|1169.1|1164.6|1168.6|1164.1|189
1620279860000|2021-05-06 05:44:20|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|383
1620279870000|2021-05-06 05:44:30|1169|1164.5|1168.1|1163.6|1169|1164.5|1168.1|1163.6|267
1620279880000|2021-05-06 05:44:40|1168.5|1164|1168.1|1163.6|1168.8|1164.3|1168.1|1163.6|83
1620279890000|2021-05-06 05:44:50|1167.6|1163.1|1167.5|1163|1168|1163.5|1167.1|1162.6|352
1620279900000|2021-05-06 05:45:00|1167.8|1163.3|1168.5|1164|1168.6|1164.1|1167.8|1163.3|237
1620279910000|2021-05-06 05:45:10|||||||||91
1620279920000|2021-05-06 05:45:20|1168.6|1164.1|1169.5|1165|1169.5|1165|1168.6|1164.1|273
1620279930000|2021-05-06 05:45:30|1169|1164.5|1169|1164.5|1169.5|1165|1169|1164.5|334
1620279940000|2021-05-06 05:45:40|1168.5|1164|1168|1163.5|1168.5|1164|1168|1163.5|240
1620279950000|2021-05-06 05:45:50|1168.5|1164|1168.5|1164|1168.5|1164|1168.5|1164|148
1620279960000|2021-05-06 05:46:00|1168|1163.5|1169.5|1165|1169.5|1165|1168|1163.5|161
1620279970000|2021-05-06 05:46:10|1169|1164.5|1168.5|1164|1169|1164.5|1168.5|1164|83
1620279980000|2021-05-06 05:46:20|1169|1164.5|1168.5|1164|1169|1164.5|1168.5|1164|157
1620279990000|2021-05-06 05:46:30|1169|1164.5|1170|1165.5|1170|1165.5|1169|1164.5|376
1620280000000|2021-05-06 05:46:40|1169.8|1165.3|1170|1165.5|1170|1165.5|1169.5|1165|250
1620280010000|2021-05-06 05:46:50|1170.3|1165.8|1173.5|1169|1174.5|1170|1170.3|1165.8|2484
1620280020000|2021-05-06 05:47:00|1174|1169.5|1175|1170.5|1175|1170.5|1173.5|1169|919
1620280030000|2021-05-06 05:47:10|1175.5|1171|1175|1170.5|1175.5|1171|1174.5|1170|1013
1620280040000|2021-05-06 05:47:20|1174.5|1170|1174|1169.5|1174.5|1170|1174|1169.5|467
1620280050000|2021-05-06 05:47:30|1173.5|1169|1173|1168.5|1173.8|1169.3|1173|1168.5|467
1620280060000|2021-05-06 05:47:40|1173.5|1169|1173|1168.5|1173.5|1169|1173|1168.5|273
1620280070000|2021-05-06 05:47:50|1173.5|1169|1173|1168.5|1173.5|1169|1173|1168.5|157
1620280080000|2021-05-06 05:48:00|1173.5|1169|1173.5|1169|1173.5|1169|1173|1168.5|227
1620280090000|2021-05-06 05:48:10|1174|1169.5|1173.5|1169|1174|1169.5|1173.5|1169|218
1620280100000|2021-05-06 05:48:20|1173|1168.5|1173|1168.5|1173.5|1169|1173|1168.5|232
1620280110000|2021-05-06 05:48:30|1173.3|1168.8|1173|1168.5|1173.5|1169|1173|1168.5|148
1620280120000|2021-05-06 05:48:40|1173.5|1169|1173.5|1169|1173.5|1169|1173.5|1169|217
1620280130000|2021-05-06 05:48:50|1173.8|1169.3|1174|1169.5|1174|1169.5|1173.5|1169|146
1620280140000|2021-05-06 05:49:00|1174.5|1170|1175|1170.5|1175.3|1170.8|1174.5|1170|358
1620280150000|2021-05-06 05:49:10|1175.5|1171|1176|1171.5|1176|1171.5|1175.3|1170.8|627
1620280160000|2021-05-06 05:49:20|1176.5|1172|1177.5|1173|1177.5|1173|1176.5|1172|1405
1620280170000|2021-05-06 05:49:30|1178|1173.5|1177.5|1173|1178.5|1174|1177.5|1173|977
1620280180000|2021-05-06 05:49:40|1177|1172.5|1176.8|1172.3|1177.3|1172.8|1176.5|1172|326
1620280190000|2021-05-06 05:49:50|1176.5|1172|1178.5|1174|1178.5|1174|1176.5|1172|434
1620280200000|2021-05-06 05:50:00|1179|1174.5|1180|1175.5|1180|1175.5|1179|1174.5|1338
1620280210000|2021-05-06 05:50:10|1179.5|1175|1179|1174.5|1179.5|1175|1179|1174.5|694
1620280220000|2021-05-06 05:50:20|1178.5|1174|1177|1172.5|1178.5|1174|1177|1172.5|551
1620280230000|2021-05-06 05:50:30|1177.8|1173.3|1177|1172.5|1178|1173.5|1177|1172.5|460
1620280240000|2021-05-06 05:50:40|1176.5|1172|1177|1172.5|1177|1172.5|1176.5|1172|229
1620280250000|2021-05-06 05:50:50|1176.5|1172|1177|1172.5|1177|1172.5|1176.5|1172|368
1620280260000|2021-05-06 05:51:00|1177.3|1172.8|1178.5|1174|1178.8|1174.3|1177.3|1172.8|308
1620280270000|2021-05-06 05:51:10|1179|1174.5|1179.5|1175|1179.5|1175|1178.8|1174.3|258
1620280280000|2021-05-06 05:51:20|1179|1174.5|1179|1174.5|1179.5|1175|1179|1174.5|449
1620280290000|2021-05-06 05:51:30|1179.5|1175|1180.5|1176|1180.5|1176|1179.5|1175|449
1620280300000|2021-05-06 05:51:40|1181|1176.5|1181|1176.5|1181.5|1177|1180.5|1176|1067
1620280310000|2021-05-06 05:51:50|1181.5|1177|1179.5|1175|1181.5|1177|1179.5|1175|508
1620280320000|2021-05-06 05:52:00|1180|1175.5|1179.5|1175|1180|1175.5|1178.5|1174|392
1620280330000|2021-05-06 05:52:10|1179|1174.5|1178.5|1174|1179|1174.5|1178.5|1174|229
1620280340000|2021-05-06 05:52:20|1179|1174.5|1178|1173.5|1179|1174.5|1178|1173.5|329
1620280350000|2021-05-06 05:52:30|1178.5|1174|1177.5|1173|1178.5|1174|1177.5|1173|405
1620280360000|2021-05-06 05:52:40|1177|1172.5|1176.5|1172|1177|1172.5|1176.5|1172|490
1620280370000|2021-05-06 05:52:50|1176.1|1171.6|1176.6|1172.1|1176.6|1172.1|1176|1171.5|536
1620280380000|2021-05-06 05:53:00|1176.1|1171.6|1177|1172.5|1177|1172.5|1176.1|1171.6|322
1620280390000|2021-05-06 05:53:10|1177.6|1173.1|1178.1|1173.6|1178.5|1174|1177.1|1172.6|716
1620280400000|2021-05-06 05:53:20|1178.3|1173.8|1178.5|1174|1179|1174.5|1178.1|1173.6|182
1620280410000|2021-05-06 05:53:30|1178.3|1173.8|1178.6|1174.1|1178.6|1174.1|1178.3|1173.8|142
1620280420000|2021-05-06 05:53:40|1178.5|1174|1177.8|1173.3|1178.5|1174|1177.6|1173.1|131
1620280430000|2021-05-06 05:53:50|1178.1|1173.6|1178.1|1173.6|1178.5|1174|1178.1|1173.6|390
1620280440000|2021-05-06 05:54:00|1177.8|1173.3|1177.6|1173.1|1178.6|1174.1|1177.6|1173.1|378
1620280450000|2021-05-06 05:54:10|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|133
1620280460000|2021-05-06 05:54:20|1178.3|1173.8|1178.1|1173.6|1178.6|1174.1|1178.1|1173.6|175
1620280470000|2021-05-06 05:54:30|1178.6|1174.1|1179|1174.5|1179.1|1174.6|1178.6|1174.1|127
1620280480000|2021-05-06 05:54:40|1179.1|1174.6|1179.5|1175|1179.5|1175|1179|1174.5|203
1620280490000|2021-05-06 05:54:50|1180|1175.5|1179.6|1175.1|1180.5|1176|1179.6|1175.1|277
1620280500000|2021-05-06 05:55:00|1180.1|1175.6|1179.6|1175.1|1180.1|1175.6|1179.6|1175.1|126
1620280510000|2021-05-06 05:55:10|1179.1|1174.6|1178.6|1174.1|1179.5|1175|1178.1|1173.6|278
1620280520000|2021-05-06 05:55:20|1179|1174.5|1178.8|1174.3|1179.6|1175.1|1178.6|1174.1|230
1620280530000|2021-05-06 05:55:30|1179.1|1174.6|1179.1|1174.6|1179.1|1174.6|1178.1|1173.6|194
1620280540000|2021-05-06 05:55:40|1178.6|1174.1|1179.6|1175.1|1180.5|1176|1178.6|1174.1|480
1620280550000|2021-05-06 05:55:50|1180.5|1176|1180.6|1176.1|1180.6|1176.1|1179.6|1175.1|590
1620280560000|2021-05-06 05:56:00|1180.3|1175.8|1179.6|1175.1|1180.3|1175.8|1179.6|1175.1|200
1620280570000|2021-05-06 05:56:10|1179.8|1175.3|1180.6|1176.1|1180.6|1176.1|1179.6|1175.1|287
1620280580000|2021-05-06 05:56:20|1181.1|1176.6|1182.6|1178.1|1182.6|1178.1|1181.1|1176.6|1369
1620280590000|2021-05-06 05:56:30|1182.1|1177.6|1182.6|1178.1|1183.1|1178.6|1182.1|1177.6|556
1620280600000|2021-05-06 05:56:40|1183.1|1178.6|1181.6|1177.1|1183.1|1178.6|1181.6|1177.1|326
1620280610000|2021-05-06 05:56:50|1181.3|1176.8|1181.6|1177.1|1182.1|1177.6|1181.3|1176.8|272
1620280620000|2021-05-06 05:57:00|1182.1|1177.6|1181.1|1176.6|1182.1|1177.6|1181.1|1176.6|242
1620280630000|2021-05-06 05:57:10|1181.6|1177.1|1181.6|1177.1|1181.8|1177.3|1181.6|1177.1|158
1620280640000|2021-05-06 05:57:20|1181.8|1177.3|1181.6|1177.1|1181.8|1177.3|1181.6|1177.1|223
1620280650000|2021-05-06 05:57:30|1181.1|1176.6|1181.6|1177.1|1181.6|1177.1|1181.1|1176.6|233
1620280660000|2021-05-06 05:57:40|1181.1|1176.6|1180.6|1176.1|1181.3|1176.8|1180.6|1176.1|175
1620280670000|2021-05-06 05:57:50|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|138
1620280680000|2021-05-06 05:58:00|1180.6|1176.1|1179.1|1174.6|1180.6|1176.1|1179.1|1174.6|448
1620280690000|2021-05-06 05:58:10|1179.6|1175.1|1178.6|1174.1|1179.6|1175.1|1178.1|1173.6|299
1620280700000|2021-05-06 05:58:20|1178.1|1173.6|1177.6|1173.1|1178.1|1173.6|1177.6|1173.1|193
1620280710000|2021-05-06 05:58:30|1177.8|1173.3|1177.1|1172.6|1178.1|1173.6|1177.1|1172.6|238
1620280720000|2021-05-06 05:58:40|1176.6|1172.1|1175.6|1171.1|1176.6|1172.1|1175.6|1171.1|534
1620280730000|2021-05-06 05:58:50|1175.1|1170.6|1176.1|1171.6|1176.1|1171.6|1175.1|1170.6|386
1620280740000|2021-05-06 05:59:00|1175.8|1171.3|1175.6|1171.1|1176.1|1171.6|1175.6|1171.1|206
1620280750000|2021-05-06 05:59:10|1175.3|1170.8|1174.6|1170.1|1175.3|1170.8|1174.6|1170.1|526
1620280760000|2021-05-06 05:59:20|1174.1|1169.6|1175.6|1171.1|1175.6|1171.1|1174.1|1169.6|305
1620280770000|2021-05-06 05:59:30|1175.1|1170.6|1174.1|1169.6|1175.1|1170.6|1174.1|1169.6|602
1620280780000|2021-05-06 05:59:40|1174.6|1170.1|1175.6|1171.1|1175.8|1171.3|1174.6|1170.1|329
1620280790000|2021-05-06 05:59:50|1175.8|1171.3|1176.6|1172.1|1177.1|1172.6|1175.6|1171.1|513
1620280800000|2021-05-06 06:00:00|1177.1|1172.6|1178.6|1174.1|1178.6|1174.1|1176.6|1172.1|567
1620280810000|2021-05-06 06:00:10|1179.1|1174.6|1177.1|1172.6|1179.1|1174.6|1177.1|1172.6|848
1620280820000|2021-05-06 06:00:20|1177.8|1173.3|1177.6|1173.1|1178.1|1173.6|1177.6|1173.1|97
1620280830000|2021-05-06 06:00:30|1177.1|1172.6|1176.1|1171.6|1177.1|1172.6|1176.1|1171.6|280
1620280840000|2021-05-06 06:00:40|1176.6|1172.1|1175.6|1171.1|1176.6|1172.1|1175.6|1171.1|317
1620280850000|2021-05-06 06:00:50|1175.1|1170.6|1174.8|1170.3|1175.6|1171.1|1174.6|1170.1|212
1620280860000|2021-05-06 06:01:00|1175.1|1170.6|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|138
1620280870000|2021-05-06 06:01:10|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1174.6|1170.1|268
1620280880000|2021-05-06 06:01:20|1175.6|1171.1|1175.1|1170.6|1175.6|1171.1|1175.1|1170.6|235
1620280890000|2021-05-06 06:01:30|1175.6|1171.1|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|132
1620280900000|2021-05-06 06:01:40|1175.3|1170.8|1175.1|1170.6|1175.6|1171.1|1175.1|1170.6|118
1620280910000|2021-05-06 06:01:50|1175.6|1171.1|1174.8|1170.3|1175.6|1171.1|1174.8|1170.3|108
1620280920000|2021-05-06 06:02:00|1175.1|1170.6|1174.8|1170.3|1175.1|1170.6|1174.6|1170.1|73
1620280930000|2021-05-06 06:02:10|1175.1|1170.6|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|147
1620280940000|2021-05-06 06:02:20|1176.1|1171.6|1176.6|1172.1|1177.1|1172.6|1176.1|1171.6|347
1620280950000|2021-05-06 06:02:30|1177.1|1172.6|1176.6|1172.1|1177.1|1172.6|1176.6|1172.1|141
1620280960000|2021-05-06 06:02:40|1176.1|1171.6|1176.1|1171.6|1176.6|1172.1|1176.1|1171.6|80
1620280970000|2021-05-06 06:02:50|1175.8|1171.3|1176.6|1172.1|1176.6|1172.1|1175.8|1171.3|71
1620280980000|2021-05-06 06:03:00|1177.1|1172.6|1177.8|1173.3|1178.1|1173.6|1176.8|1172.3|379
1620280990000|2021-05-06 06:03:10|1177.6|1173.1|1177.1|1172.6|1177.6|1173.1|1177.1|1172.6|205
1620281000000|2021-05-06 06:03:20|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1177.1|1172.6|81
1620281010000|2021-05-06 06:03:30|1177.1|1172.6|1177.1|1172.6|1177.6|1173.1|1176.8|1172.3|238
1620281020000|2021-05-06 06:03:40|1177.3|1172.8|1177.8|1173.3|1178|1173.5|1177.1|1172.6|139
1620281030000|2021-05-06 06:03:50|1177.6|1173.1|1177.5|1173|1178.1|1173.6|1177.5|1173|299
1620281040000|2021-05-06 06:04:00|1178|1173.5|1178.5|1174|1178.5|1174|1177.8|1173.3|217
1620281050000|2021-05-06 06:04:10|1179|1174.5|1180.5|1176|1180.5|1176|1179|1174.5|419
1620281060000|2021-05-06 06:04:20|1181|1176.5|1181|1176.5|1182|1177.5|1181|1176.5|957
1620281070000|2021-05-06 06:04:30|1181.5|1177|1180.5|1176|1181.5|1177|1180.1|1175.6|269
1620281080000|2021-05-06 06:04:40|1181|1176.5|1181.5|1177|1181.5|1177|1180.5|1176|320
1620281090000|2021-05-06 06:04:50|1182|1177.5|1182|1177.5|1182|1177.5|1181.5|1177|308
1620281100000|2021-05-06 06:05:00|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|524
1620281110000|2021-05-06 06:05:10|1182|1177.5|1181|1176.5|1182|1177.5|1181|1176.5|423
1620281120000|2021-05-06 06:05:20|1181.1|1176.6|1181.5|1177|1181.5|1177|1181|1176.5|140
1620281130000|2021-05-06 06:05:30|1182|1177.5|1181.6|1177.1|1182|1177.5|1181.5|1177|277
1620281140000|2021-05-06 06:05:40|1181.8|1177.3|1181.1|1176.6|1181.8|1177.3|1181|1176.5|220
1620281150000|2021-05-06 06:05:50|1180.6|1176.1|1180.5|1176|1180.6|1176.1|1180.5|1176|92
1620281160000|2021-05-06 06:06:00|1180|1175.5|1180|1175.5|1180|1175.5|1180|1175.5|220
1620281170000|2021-05-06 06:06:10|1179.5|1175|1179.8|1175.3|1179.8|1175.3|1179.5|1175|164
1620281180000|2021-05-06 06:06:20|1180|1175.5|1180|1175.5|1180|1175.5|1179.5|1175|132
1620281190000|2021-05-06 06:06:30|1179.5|1175|1179.1|1174.6|1179.5|1175|1179.1|1174.6|211
1620281200000|2021-05-06 06:06:40|1179|1174.5|1178.1|1173.6|1179|1174.5|1178.1|1173.6|137
1620281210000|2021-05-06 06:06:50|1177.6|1173.1|1178.1|1173.6|1178.5|1174|1177.6|1173.1|165
1620281220000|2021-05-06 06:07:00|1178.5|1174|1178.8|1174.3|1178.8|1174.3|1178.1|1173.6|277
1620281230000|2021-05-06 06:07:10|1179|1174.5|1179|1174.5|1179.1|1174.6|1179|1174.5|104
1620281240000|2021-05-06 06:07:20|1179.3|1174.8|1180.5|1176|1180.5|1176|1179.3|1174.8|352
1620281250000|2021-05-06 06:07:30|1180.8|1176.3|1180.5|1176|1180.8|1176.3|1180.5|1176|85
1620281260000|2021-05-06 06:07:40|1180.8|1176.3|1181|1176.5|1181.5|1177|1180.5|1176|258
1620281270000|2021-05-06 06:07:50|1180.5|1176|1180.8|1176.3|1181|1176.5|1180.5|1176|265
1620281280000|2021-05-06 06:08:00|1181|1176.5|1181|1176.5|1181.5|1177|1180.5|1176|290
1620281290000|2021-05-06 06:08:10|||||||||50
1620281300000|2021-05-06 06:08:20|1181.5|1177|1181.5|1177|1182|1177.5|1181|1176.5|232
1620281310000|2021-05-06 06:08:30|1182.5|1178|1182|1177.5|1183|1178.5|1181.3|1176.8|952
1620281320000|2021-05-06 06:08:40|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|83
1620281330000|2021-05-06 06:08:50|1182|1177.5|1182.3|1177.8|1182.3|1177.8|1182|1177.5|136
1620281340000|2021-05-06 06:09:00|1182.5|1178|1181.5|1177|1182.5|1178|1181.5|1177|235
1620281350000|2021-05-06 06:09:10|1181.3|1176.8|1181|1176.5|1181.5|1177|1181|1176.5|163
1620281360000|2021-05-06 06:09:20|1180.8|1176.3|1181.5|1177|1181.8|1177.3|1180.5|1176|186
1620281370000|2021-05-06 06:09:30|1180.5|1176|1180.5|1176|1181|1176.5|1180.5|1176|114
1620281380000|2021-05-06 06:09:40|1181|1176.5|1180.5|1176|1181|1176.5|1180.5|1176|49
1620281390000|2021-05-06 06:09:50|||||||||55
1620281400000|2021-05-06 06:10:00|1180.3|1175.8|1181|1176.5|1181|1176.5|1180|1175.5|319
1620281410000|2021-05-06 06:10:10|1181.5|1177|1180.8|1176.3|1181.5|1177|1180.5|1176|192
1620281420000|2021-05-06 06:10:20|1180.5|1176|1180|1175.5|1180.5|1176|1180|1175.5|143
1620281430000|2021-05-06 06:10:30|1179.5|1175|1180|1175.5|1180|1175.5|1179.5|1175|116
1620281440000|2021-05-06 06:10:40|1179.8|1175.3|1179|1174.5|1179.8|1175.3|1179|1174.5|197
1620281450000|2021-05-06 06:10:50|1178.8|1174.3|1179.5|1175|1180|1175.5|1178.5|1174|300
1620281460000|2021-05-06 06:11:00|1179.8|1175.3|1180|1175.5|1180|1175.5|1179.5|1175|202
1620281470000|2021-05-06 06:11:10|1180.3|1175.8|1180|1175.5|1180.3|1175.8|1180|1175.5|195
1620281480000|2021-05-06 06:11:20|||||||||111
1620281490000|2021-05-06 06:11:30|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|166
1620281500000|2021-05-06 06:11:40|1179.8|1175.3|1179.5|1175|1180|1175.5|1179.5|1175|74
1620281510000|2021-05-06 06:11:50|1179|1174.5|1179.5|1175|1179.5|1175|1179|1174.5|126
1620281520000|2021-05-06 06:12:00|1179|1174.5|1178|1173.5|1179|1174.5|1178|1173.5|209
1620281530000|2021-05-06 06:12:10|1178.3|1173.8|1178.8|1174.3|1178.8|1174.3|1178.3|1173.8|106
1620281540000|2021-05-06 06:12:20|1179|1174.5|1178|1173.5|1179|1174.5|1178|1173.5|80
1620281550000|2021-05-06 06:12:30|1178.5|1174|1178.5|1174|1178.5|1174|1178|1173.5|72
1620281560000|2021-05-06 06:12:40|||||||||12
1620281570000|2021-05-06 06:12:50|1179|1174.5|1179|1174.5|1179|1174.5|1178.8|1174.3|110
1620281580000|2021-05-06 06:13:00|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|75
1620281590000|2021-05-06 06:13:10|1179.3|1174.8|1179.5|1175|1179.5|1175|1179.3|1174.8|97
1620281600000|2021-05-06 06:13:20|1179|1174.5|1180|1175.5|1180|1175.5|1179|1174.5|92
1620281610000|2021-05-06 06:13:30|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|52
1620281620000|2021-05-06 06:13:40|1180|1175.5|1180|1175.5|1180|1175.5|1179.5|1175|46
1620281630000|2021-05-06 06:13:50|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|46
1620281640000|2021-05-06 06:14:00|||||||||35
1620281650000|2021-05-06 06:14:10|||||||||70
1620281660000|2021-05-06 06:14:20|1180|1175.5|1180|1175.5|1180|1175.5|1180|1175.5|231
1620281670000|2021-05-06 06:14:30|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|52
1620281680000|2021-05-06 06:14:40|1180|1175.5|1180.5|1176|1180.5|1176|1180|1175.5|359
1620281690000|2021-05-06 06:14:50|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|213
1620281700000|2021-05-06 06:15:00|1182|1177.5|1181.5|1177|1182|1177.5|1181.5|1177|378
1620281710000|2021-05-06 06:15:10|1182|1177.5|1181|1176.5|1182|1177.5|1181|1176.5|218
1620281720000|2021-05-06 06:15:20|1181.3|1176.8|1181.5|1177|1181.5|1177|1181|1176.5|77
1620281730000|2021-05-06 06:15:30|1181.3|1176.8|1181|1176.5|1181.5|1177|1181|1176.5|115
1620281740000|2021-05-06 06:15:40|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|91
1620281750000|2021-05-06 06:15:50|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|78
1620281760000|2021-05-06 06:16:00|1181.5|1177|1182|1177.5|1182|1177.5|1181.5|1177|179
1620281770000|2021-05-06 06:16:10|1182.5|1178|1182|1177.5|1182.5|1178|1182|1177.5|311
1620281780000|2021-05-06 06:16:20|1181.5|1177|1182|1177.5|1182|1177.5|1181.5|1177|116
1620281790000|2021-05-06 06:16:30|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|186
1620281800000|2021-05-06 06:16:40|1182|1177.5|1182.5|1178|1182.5|1178|1182|1177.5|92
1620281810000|2021-05-06 06:16:50|1182|1177.5|1181.8|1177.3|1182.3|1177.8|1181.5|1177|169
1620281820000|2021-05-06 06:17:00|1182|1177.5|1182|1177.5|1182|1177.5|1181.5|1177|95
1620281830000|2021-05-06 06:17:10|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|96
1620281840000|2021-05-06 06:17:20|||||||||68
1620281850000|2021-05-06 06:17:30|1182|1177.5|1181.8|1177.3|1182|1177.5|1181.5|1177|105
1620281860000|2021-05-06 06:17:40|1182|1177.5|1181.8|1177.3|1182|1177.5|1181.5|1177|68
1620281870000|2021-05-06 06:17:50|1182|1177.5|1182|1177.5|1182.5|1178|1182|1177.5|46
1620281880000|2021-05-06 06:18:00|1181.5|1177|1180|1175.5|1181.5|1177|1180|1175.5|534
1620281890000|2021-05-06 06:18:10|1179.8|1175.3|1179|1174.5|1179.8|1175.3|1179|1174.5|195
1620281900000|2021-05-06 06:18:20|1178.6|1174.1|1179|1174.5|1179|1174.5|1178.5|1174|203
1620281910000|2021-05-06 06:18:30|1178.8|1174.3|1177.6|1173.1|1178.8|1174.3|1177.6|1173.1|241
1620281920000|2021-05-06 06:18:40|1177.1|1172.6|1178|1173.5|1178|1173.5|1177.1|1172.6|295
1620281930000|2021-05-06 06:18:50|1177.6|1173.1|1178.8|1174.3|1178.8|1174.3|1177.6|1173.1|303
1620281940000|2021-05-06 06:19:00|1178.1|1173.6|1178.5|1174|1178.5|1174|1177.6|1173.1|187
1620281950000|2021-05-06 06:19:10|1178.6|1174.1|1178.6|1174.1|1179.1|1174.6|1178.6|1174.1|52
1620281960000|2021-05-06 06:19:20|1178.8|1174.3|1177.5|1173|1178.8|1174.3|1177.5|1173|289
1620281970000|2021-05-06 06:19:30|1177.3|1172.8|1176.5|1172|1177.3|1172.8|1176.5|1172|306
1620281980000|2021-05-06 06:19:40|1176.6|1172.1|1177|1172.5|1177|1172.5|1176.6|1172.1|157
1620281990000|2021-05-06 06:19:50|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|38
1620282000000|2021-05-06 06:20:00|1178|1173.5|1178|1173.5|1178|1173.5|1178|1173.5|110
1620282010000|2021-05-06 06:20:10|1178.3|1173.8|1178.8|1174.3|1179|1174.5|1178|1173.5|149
1620282020000|2021-05-06 06:20:20|1178.6|1174.1|1179.1|1174.6|1179.1|1174.6|1178.6|1174.1|176
1620282030000|2021-05-06 06:20:30|1178.6|1174.1|1178.1|1173.6|1178.6|1174.1|1178.1|1173.6|151
1620282040000|2021-05-06 06:20:40|1177.8|1173.3|1178.3|1173.8|1178.6|1174.1|1177.6|1173.1|138
1620282050000|2021-05-06 06:20:50|1178.1|1173.6|1178.5|1174|1178.6|1174.1|1178.1|1173.6|70
1620282060000|2021-05-06 06:21:00|1178.1|1173.6|1178|1173.5|1178.1|1173.6|1178|1173.5|59
1620282070000|2021-05-06 06:21:10|||||||||34
1620282080000|2021-05-06 06:21:20|1177.5|1173|1177|1172.5|1177.5|1173|1177|1172.5|97
1620282090000|2021-05-06 06:21:30|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|105
1620282100000|2021-05-06 06:21:40|1178|1173.5|1178|1173.5|1178|1173.5|1178|1173.5|46
1620282110000|2021-05-06 06:21:50|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|46
1620282120000|2021-05-06 06:22:00|1178|1173.5|1177.5|1173|1178|1173.5|1177.5|1173|79
1620282130000|2021-05-06 06:22:10|1178|1173.5|1177.5|1173|1178|1173.5|1177.5|1173|45
1620282140000|2021-05-06 06:22:20|1177.8|1173.3|1178|1173.5|1178|1173.5|1177.5|1173|62
1620282150000|2021-05-06 06:22:30|||||||||17
1620282160000|2021-05-06 06:22:40|||||||||105
1620282170000|2021-05-06 06:22:50|1177.8|1173.3|1178|1173.5|1178.3|1173.8|1177.8|1173.3|121
1620282180000|2021-05-06 06:23:00|1178.5|1174|1178.8|1174.3|1178.8|1174.3|1178.5|1174|241
1620282190000|2021-05-06 06:23:10|1178.1|1173.6|1179|1174.5|1179|1174.5|1178.1|1173.6|102
1620282200000|2021-05-06 06:23:20|1178.5|1174|1178.3|1173.8|1178.5|1174|1178|1173.5|154
1620282210000|2021-05-06 06:23:30|1178|1173.5|1178|1173.5|1178|1173.5|1178|1173.5|29
1620282220000|2021-05-06 06:23:40|1177.8|1173.3|1178|1173.5|1178|1173.5|1177.8|1173.3|20
1620282230000|2021-05-06 06:23:50|1178.3|1173.8|1178.3|1173.8|1178.5|1174|1178|1173.5|65
1620282240000|2021-05-06 06:24:00|1177.8|1173.3|1177.5|1173|1178|1173.5|1177.5|1173|61
1620282250000|2021-05-06 06:24:10|||||||||41
1620282260000|2021-05-06 06:24:20|1177|1172.5|1177|1172.5|1177|1172.5|1177|1172.5|160
1620282270000|2021-05-06 06:24:30|1176.6|1172.1|1177|1172.5|1177|1172.5|1176.6|1172.1|155
1620282280000|2021-05-06 06:24:40|1177.5|1173|1177.5|1173|1177.5|1173|1177.1|1172.6|168
1620282290000|2021-05-06 06:24:50|1177.3|1172.8|1177.5|1173|1177.5|1173|1177.1|1172.6|159
1620282300000|2021-05-06 06:25:00|1178|1173.5|1178|1173.5|1178|1173.5|1178|1173.5|87
1620282310000|2021-05-06 06:25:10|1177.5|1173|1178|1173.5|1178|1173.5|1177.5|1173|93
1620282320000|2021-05-06 06:25:20|1177.5|1173|1177.6|1173.1|1178|1173.5|1177.5|1173|277
1620282330000|2021-05-06 06:25:30|1177.8|1173.3|1178|1173.5|1178|1173.5|1177.5|1173|193
1620282340000|2021-05-06 06:25:40|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|50
1620282350000|2021-05-06 06:25:50|1177.6|1173.1|1178|1173.5|1178|1173.5|1177.6|1173.1|207
1620282360000|2021-05-06 06:26:00|1178.3|1173.8|1178.5|1174|1178.5|1174|1178|1173.5|50
1620282370000|2021-05-06 06:26:10|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1178|1173.5|79
1620282380000|2021-05-06 06:26:20|1178|1173.5|1178|1173.5|1178.5|1174|1178|1173.5|88
1620282390000|2021-05-06 06:26:30|||||||||9
1620282400000|2021-05-06 06:26:40|||||||||26
1620282410000|2021-05-06 06:26:50|||||||||61
1620282420000|2021-05-06 06:27:00|1177.5|1173|1178|1173.5|1178|1173.5|1177.5|1173|45
1620282430000|2021-05-06 06:27:10|||||||||71
1620282440000|2021-05-06 06:27:20|1178.5|1174|1178.5|1174|1178.5|1174|1178.5|1174|124
1620282450000|2021-05-06 06:27:30|1179|1174.5|1180.3|1175.8|1180.5|1176|1178.5|1174|641
1620282460000|2021-05-06 06:27:40|1180|1175.5|1180.5|1176|1181|1176.5|1180|1175.5|212
1620282470000|2021-05-06 06:27:50|1181|1176.5|1180|1175.5|1181|1176.5|1180|1175.5|168
1620282480000|2021-05-06 06:28:00|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|144
1620282490000|2021-05-06 06:28:10|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|116
1620282500000|2021-05-06 06:28:20|1180|1175.5|1180|1175.5|1180|1175.5|1180|1175.5|54
1620282510000|2021-05-06 06:28:30|1180.5|1176|1179.8|1175.3|1180.5|1176|1179.5|1175|98
1620282520000|2021-05-06 06:28:40|1180|1175.5|1180.3|1175.8|1180.5|1176|1180|1175.5|120
1620282530000|2021-05-06 06:28:50|1180.5|1176|1180|1175.5|1180.5|1176|1180|1175.5|65
1620282540000|2021-05-06 06:29:00|1179.5|1175|1180|1175.5|1180|1175.5|1179.5|1175|79
1620282550000|2021-05-06 06:29:10|||||||||28
1620282560000|2021-05-06 06:29:20|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|95
1620282570000|2021-05-06 06:29:30|1180.3|1175.8|1180|1175.5|1180.5|1176|1180|1175.5|75
1620282580000|2021-05-06 06:29:40|1180.5|1176|1181|1176.5|1181|1176.5|1180.5|1176|134
1620282590000|2021-05-06 06:29:50|1180.5|1176|1180.5|1176|1180.8|1176.3|1180.5|1176|64
1620282600000|2021-05-06 06:30:00|1180.8|1176.3|1180.8|1176.3|1181|1176.5|1180.5|1176|168
1620282610000|2021-05-06 06:30:10|1180.5|1176|1180.5|1176|1181|1176.5|1180.5|1176|76
1620282620000|2021-05-06 06:30:20|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.8|1176.3|104
1620282630000|2021-05-06 06:30:30|||||||||90
1620282640000|2021-05-06 06:30:40|1180.8|1176.3|1180.5|1176|1181|1176.5|1180.5|1176|79
1620282650000|2021-05-06 06:30:50|1180.8|1176.3|1180.8|1176.3|1181|1176.5|1180.8|1176.3|45
1620282660000|2021-05-06 06:31:00|1181|1176.5|1180.5|1176|1181|1176.5|1180.5|1176|57
1620282670000|2021-05-06 06:31:10|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|144
1620282680000|2021-05-06 06:31:20|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|163
1620282690000|2021-05-06 06:31:30|1181.8|1177.3|1182|1177.5|1182|1177.5|1181.8|1177.3|147
1620282700000|2021-05-06 06:31:40|1181.5|1177|1181.5|1177|1182|1177.5|1181.5|1177|138
1620282710000|2021-05-06 06:31:50|1181.8|1177.3|1181|1176.5|1181.8|1177.3|1181|1176.5|145
1620282720000|2021-05-06 06:32:00|1181.3|1176.8|1181.5|1177|1181.5|1177|1181|1176.5|130
1620282730000|2021-05-06 06:32:10|1181|1176.5|1182|1177.5|1182|1177.5|1181|1176.5|113
1620282740000|2021-05-06 06:32:20|||||||||116
1620282750000|2021-05-06 06:32:30|1182.5|1178|1183|1178.5|1183|1178.5|1182.5|1178|340
1620282760000|2021-05-06 06:32:40|1182.5|1178|1182.5|1178|1183|1178.5|1182.5|1178|395
1620282770000|2021-05-06 06:32:50|1182|1177.5|1182.8|1178.3|1182.8|1178.3|1182|1177.5|132
1620282780000|2021-05-06 06:33:00|1182.5|1178|1182.5|1178|1183|1178.5|1182|1177.5|174
1620282790000|2021-05-06 06:33:10|||||||||97
1620282800000|2021-05-06 06:33:20|1182.8|1178.3|1182.8|1178.3|1182.8|1178.3|1182.5|1178|223
1620282810000|2021-05-06 06:33:30|1182.5|1178|1182.5|1178|1183|1178.5|1182.5|1178|162
1620282820000|2021-05-06 06:33:40|||||||||75
1620282830000|2021-05-06 06:33:50|||||||||111
1620282840000|2021-05-06 06:34:00|||||||||62
1620282850000|2021-05-06 06:34:10|1183|1178.5|1183|1178.5|1183|1178.5|1183|1178.5|83
1620282860000|2021-05-06 06:34:20|1182.5|1178|1182.5|1178|1182.8|1178.3|1182.5|1178|120
1620282870000|2021-05-06 06:34:30|||||||||48
1620282880000|2021-05-06 06:34:40|1182.8|1178.3|1183|1178.5|1183|1178.5|1182.5|1178|122
1620282890000|2021-05-06 06:34:50|||||||||289
1620282900000|2021-05-06 06:35:00|1182.5|1178|1182|1177.5|1182.5|1178|1182|1177.5|179
1620282910000|2021-05-06 06:35:10|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|158
1620282920000|2021-05-06 06:35:20|1181|1176.5|1180.5|1176|1181|1176.5|1180.5|1176|204
1620282930000|2021-05-06 06:35:30|1180|1175.5|1179.5|1175|1180|1175.5|1179.5|1175|259
1620282940000|2021-05-06 06:35:40|1180|1175.5|1180|1175.5|1180|1175.5|1179.8|1175.3|225
1620282950000|2021-05-06 06:35:50|1179.8|1175.3|1180.5|1176|1180.5|1176|1179.5|1175|62
1620282960000|2021-05-06 06:36:00|1181|1176.5|1180|1175.5|1181|1176.5|1180|1175.5|163
1620282970000|2021-05-06 06:36:10|1179.5|1175|1180.3|1175.8|1180.3|1175.8|1179.5|1175|114
1620282980000|2021-05-06 06:36:20|1180|1175.5|1180|1175.5|1180|1175.5|1179.5|1175|39
1620282990000|2021-05-06 06:36:30|1180.5|1176|1180.3|1175.8|1180.5|1176|1180|1175.5|151
1620283000000|2021-05-06 06:36:40|1180|1175.5|1180.5|1176|1180.5|1176|1180|1175.5|69
1620283010000|2021-05-06 06:36:50|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|66
1620283020000|2021-05-06 06:37:00|||||||||66
1620283030000|2021-05-06 06:37:10|||||||||34
1620283040000|2021-05-06 06:37:20|||||||||53
1620283050000|2021-05-06 06:37:30|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|57
1620283060000|2021-05-06 06:37:40|||||||||60
1620283070000|2021-05-06 06:37:50|||||||||16
1620283080000|2021-05-06 06:38:00|1181.8|1177.3|1182|1177.5|1182|1177.5|1181.5|1177|51
1620283090000|2021-05-06 06:38:10|||||||||47
1620283100000|2021-05-06 06:38:20|||||||||106
1620283110000|2021-05-06 06:38:30|1182.3|1177.8|1182.5|1178|1182.5|1178|1182|1177.5|160
1620283120000|2021-05-06 06:38:40|1183|1178.5|1183.5|1179|1185|1180.5|1183|1178.5|2600
1620283130000|2021-05-06 06:38:50|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|237
1620283140000|2021-05-06 06:39:00|1183.5|1179|1184|1179.5|1184|1179.5|1183|1178.5|400
1620283150000|2021-05-06 06:39:10|1183.5|1179|1183.5|1179|1183.5|1179|1183|1178.5|72
1620283160000|2021-05-06 06:39:20|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|169
1620283170000|2021-05-06 06:39:30|1184.5|1180|1184.3|1179.8|1184.5|1180|1183.5|1179|377
1620283180000|2021-05-06 06:39:40|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|28
1620283190000|2021-05-06 06:39:50|||||||||97
1620283200000|2021-05-06 06:40:00|1183.5|1179|1184.3|1179.8|1184.5|1180|1183.5|1179|216
1620283210000|2021-05-06 06:40:10|1184|1179.5|1183|1178.5|1184.5|1180|1183|1178.5|171
1620283220000|2021-05-06 06:40:20|1183.3|1178.8|1182.5|1178|1183.5|1179|1182.5|1178|162
1620283230000|2021-05-06 06:40:30|1182|1177.5|1182|1177.5|1182|1177.5|1182|1177.5|87
1620283240000|2021-05-06 06:40:40|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|167
1620283250000|2021-05-06 06:40:50|1181|1176.5|1181|1176.5|1181.5|1177|1181|1176.5|158
1620283260000|2021-05-06 06:41:00|1181.3|1176.8|1182.5|1178|1182.5|1178|1181.3|1176.8|291
1620283270000|2021-05-06 06:41:10|||||||||53
1620283280000|2021-05-06 06:41:20|1183|1178.5|1183|1178.5|1183|1178.5|1183|1178.5|27
1620283290000|2021-05-06 06:41:30|1182.5|1178|1182|1177.5|1182.5|1178|1182|1177.5|164
1620283300000|2021-05-06 06:41:40|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|21
1620283310000|2021-05-06 06:41:50|1182|1177.5|1181|1176.5|1182|1177.5|1181|1176.5|170
1620283320000|2021-05-06 06:42:00|1182|1177.5|1182.3|1177.8|1182.5|1178|1182|1177.5|135
1620283330000|2021-05-06 06:42:10|1182.5|1178|1182.5|1178|1183|1178.5|1182.5|1178|55
1620283340000|2021-05-06 06:42:20|1182|1177.5|1182.5|1178|1182.5|1178|1182|1177.5|309
1620283350000|2021-05-06 06:42:30|||||||||27
1620283360000|2021-05-06 06:42:40|1182.3|1177.8|1182|1177.5|1182.3|1177.8|1182|1177.5|91
1620283370000|2021-05-06 06:42:50|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|1111
1620283380000|2021-05-06 06:43:00|||||||||61
1620283390000|2021-05-06 06:43:10|1181.8|1177.3|1181.5|1177|1182|1177.5|1181.5|1177|45
1620283400000|2021-05-06 06:43:20|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|31
1620283410000|2021-05-06 06:43:30|1181.5|1177|1181.5|1177|1181.8|1177.3|1181.5|1177|28
1620283420000|2021-05-06 06:43:40|1182|1177.5|1181.5|1177|1182|1177.5|1181.5|1177|75
1620283430000|2021-05-06 06:43:50|1181.8|1177.3|1182.5|1178|1182.5|1178|1181.8|1177.3|92
1620283440000|2021-05-06 06:44:00|1182|1177.5|1182|1177.5|1182|1177.5|1182|1177.5|52
1620283450000|2021-05-06 06:44:10|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|80
1620283460000|2021-05-06 06:44:20|1182.8|1178.3|1183|1178.5|1183|1178.5|1182.5|1178|42
1620283470000|2021-05-06 06:44:30|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|86
1620283480000|2021-05-06 06:44:40|1183|1178.5|1183|1178.5|1183|1178.5|1183|1178.5|50
1620283490000|2021-05-06 06:44:50|1182.8|1178.3|1182.5|1178|1183|1178.5|1182.5|1178|84
1620283500000|2021-05-06 06:45:00|1182|1177.5|1182|1177.5|1182.8|1178.3|1182|1177.5|181
1620283510000|2021-05-06 06:45:10|1181.5|1177|1182|1177.5|1182|1177.5|1181.5|1177|24
1620283520000|2021-05-06 06:45:20|1181.5|1177|1181.5|1177|1182.5|1178|1181.5|1177|114
1620283530000|2021-05-06 06:45:30|1181.3|1176.8|1181|1176.5|1181.3|1176.8|1181|1176.5|149
1620283540000|2021-05-06 06:45:40|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|66
1620283550000|2021-05-06 06:45:50|1181|1176.5|1180.3|1175.8|1181|1176.5|1180|1175.5|236
1620283560000|2021-05-06 06:46:00|1180|1175.5|1179.5|1175|1180.3|1175.8|1179.5|1175|118
1620283570000|2021-05-06 06:46:10|1179|1174.5|1178|1173.5|1179|1174.5|1178|1173.5|328
1620283580000|2021-05-06 06:46:20|1177.8|1173.3|1176.5|1172|1178|1173.5|1176.5|1172|405
1620283590000|2021-05-06 06:46:30|1177|1172.5|1178|1173.5|1178|1173.5|1177|1172.5|386
1620283600000|2021-05-06 06:46:40|1177.5|1173|1178|1173.5|1178.5|1174|1177.5|1173|202
1620283610000|2021-05-06 06:46:50|1177.5|1173|1178|1173.5|1178|1173.5|1177.5|1173|131
1620283620000|2021-05-06 06:47:00|1179|1174.5|1179|1174.5|1179|1174.5|1178.5|1174|280
1620283630000|2021-05-06 06:47:10|1179.3|1174.8|1179|1174.5|1179.5|1175|1179|1174.5|110
1620283640000|2021-05-06 06:47:20|1179.5|1175|1179.5|1175|1179.5|1175|1179|1174.5|191
1620283650000|2021-05-06 06:47:30|||||||||41
1620283660000|2021-05-06 06:47:40|1179|1174.5|1179|1174.5|1179|1174.5|1179|1174.5|44
1620283670000|2021-05-06 06:47:50|1179.3|1174.8|1179|1174.5|1179.3|1174.8|1179|1174.5|77
1620283680000|2021-05-06 06:48:00|1178.5|1174|1178|1173.5|1178.5|1174|1178|1173.5|99
1620283690000|2021-05-06 06:48:10|1178.5|1174|1179|1174.5|1179|1174.5|1178.5|1174|102
1620283700000|2021-05-06 06:48:20|1178.5|1174|1178.5|1174|1178.5|1174|1178.5|1174|80
1620283710000|2021-05-06 06:48:30|||||||||76
1620283720000|2021-05-06 06:48:40|1179|1174.5|1178.5|1174|1179|1174.5|1178.5|1174|142
1620283730000|2021-05-06 06:48:50|1179|1174.5|1179.5|1175|1179.5|1175|1178.5|1174|89
1620283740000|2021-05-06 06:49:00|1180|1175.5|1180|1175.5|1180|1175.5|1179.8|1175.3|84
1620283750000|2021-05-06 06:49:10|1179.8|1175.3|1180|1175.5|1180.5|1176|1179.8|1175.3|78
1620283760000|2021-05-06 06:49:20|1180.5|1176|1179.5|1175|1180.5|1176|1179.5|1175|150
1620283770000|2021-05-06 06:49:30|1180|1175.5|1179.5|1175|1180.5|1176|1179.5|1175|177
1620283780000|2021-05-06 06:49:40|1180.5|1176|1179|1174.5|1180.5|1176|1179|1174.5|181
1620283790000|2021-05-06 06:49:50|1179.5|1175|1179|1174.5|1179.8|1175.3|1178.5|1174|270
1620283800000|2021-05-06 06:50:00|1179.5|1175|1179.5|1175|1179.5|1175|1179|1174.5|160
1620283810000|2021-05-06 06:50:10|1180|1175.5|1180|1175.5|1180|1175.5|1180|1175.5|46
1620283820000|2021-05-06 06:50:20|||||||||62
1620283830000|2021-05-06 06:50:30|1180.3|1175.8|1180|1175.5|1180.3|1175.8|1180|1175.5|182
1620283840000|2021-05-06 06:50:40|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|92
1620283850000|2021-05-06 06:50:50|||||||||82
1620283860000|2021-05-06 06:51:00|||||||||33
1620283870000|2021-05-06 06:51:10|1181|1176.5|1182|1177.5|1182|1177.5|1181|1176.5|259
1620283880000|2021-05-06 06:51:20|1182.3|1177.8|1182|1177.5|1182.5|1178|1182|1177.5|204
1620283890000|2021-05-06 06:51:30|1182.8|1178.3|1183.5|1179|1183.5|1179|1182.8|1178.3|488
1620283900000|2021-05-06 06:51:40|1184|1179.5|1184|1179.5|1184|1179.5|1183.5|1179|310
1620283910000|2021-05-06 06:51:50|||||||||356
1620283920000|2021-05-06 06:52:00|1184.5|1180|1184.5|1180|1184.5|1180|1184.5|1180|760
1620283930000|2021-05-06 06:52:10|1185|1180.5|1185|1180.5|1185.8|1181.3|1184.8|1180.3|1118
1620283940000|2021-05-06 06:52:20|1184.8|1180.3|1185|1180.5|1185|1180.5|1184.5|1180|242
1620283950000|2021-05-06 06:52:30|1184.5|1180|1184.5|1180|1185|1180.5|1184|1179.5|358
1620283960000|2021-05-06 06:52:40|1185|1180.5|1185|1180.5|1185|1180.5|1184.5|1180|88
1620283970000|2021-05-06 06:52:50|1184.5|1180|1184.5|1180|1184.8|1180.3|1184.5|1180|92
1620283980000|2021-05-06 06:53:00|1184|1179.5|1183.5|1179|1184.3|1179.8|1183.5|1179|183
1620283990000|2021-05-06 06:53:10|1183|1178.5|1184|1179.5|1184|1179.5|1183|1178.5|337
1620284000000|2021-05-06 06:53:20|1183.8|1179.3|1184|1179.5|1184|1179.5|1183.5|1179|109
1620284010000|2021-05-06 06:53:30|1183.5|1179|1183.8|1179.3|1184|1179.5|1183.5|1179|186
1620284020000|2021-05-06 06:53:40|1184|1179.5|1183|1178.5|1184|1179.5|1183|1178.5|250
1620284030000|2021-05-06 06:53:50|1183.5|1179|1183|1178.5|1183.5|1179|1183|1178.5|179
1620284040000|2021-05-06 06:54:00|||||||||264
1620284050000|2021-05-06 06:54:10|1182.8|1178.3|1182.5|1178|1183|1178.5|1182.5|1178|147
1620284060000|2021-05-06 06:54:20|1182|1177.5|1181|1176.5|1182|1177.5|1180.8|1176.3|410
1620284070000|2021-05-06 06:54:30|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.5|1176|239
1620284080000|2021-05-06 06:54:40|1181.5|1177|1181.5|1177|1182|1177.5|1181.5|1177|145
1620284090000|2021-05-06 06:54:50|1181|1176.5|1181.5|1177|1181.5|1177|1181|1176.5|122
1620284100000|2021-05-06 06:55:00|1182|1177.5|1181.5|1177|1182|1177.5|1181.5|1177|148
1620284110000|2021-05-06 06:55:10|1181.8|1177.3|1181.8|1177.3|1182|1177.5|1181.5|1177|376
1620284120000|2021-05-06 06:55:20|1182|1177.5|1182|1177.5|1182|1177.5|1181.5|1177|138
1620284130000|2021-05-06 06:55:30|1182.5|1178|1182|1177.5|1182.5|1178|1182|1177.5|304
1620284140000|2021-05-06 06:55:40|1182.5|1178|1182.5|1178|1182.5|1178|1182|1177.5|142
1620284150000|2021-05-06 06:55:50|||||||||118
1620284160000|2021-05-06 06:56:00|1181.8|1177.3|1181.5|1177|1182|1177.5|1181.5|1177|289
1620284170000|2021-05-06 06:56:10|1181|1176.5|1180.5|1176|1181|1176.5|1180.5|1176|241
1620284180000|2021-05-06 06:56:20|1181|1176.5|1180.5|1176|1181|1176.5|1180|1175.5|399
1620284190000|2021-05-06 06:56:30|1180|1175.5|1180|1175.5|1180.5|1176|1180|1175.5|177
1620284200000|2021-05-06 06:56:40|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|114
1620284210000|2021-05-06 06:56:50|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|261
1620284220000|2021-05-06 06:57:00|1180.8|1176.3|1180.5|1176|1181|1176.5|1180.3|1175.8|271
1620284230000|2021-05-06 06:57:10|1181|1176.5|1180.5|1176|1181|1176.5|1180.5|1176|365
1620284240000|2021-05-06 06:57:20|1180.3|1175.8|1181|1176.5|1181|1176.5|1180.3|1175.8|252
1620284250000|2021-05-06 06:57:30|1180.5|1176|1181.5|1177|1181.5|1177|1180.5|1176|283
1620284260000|2021-05-06 06:57:40|1181|1176.5|1181|1176.5|1181|1176.5|1180.7|1176.2|309
1620284270000|2021-05-06 06:57:50|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|324
1620284280000|2021-05-06 06:58:00|1181|1176.5|1182|1177.5|1182|1177.5|1181|1176.5|546
1620284290000|2021-05-06 06:58:10|1181.5|1177|1181.5|1177|1182|1177.5|1181.5|1177|201
1620284300000|2021-05-06 06:58:20|1182|1177.5|1182|1177.5|1182.5|1178|1181.7|1177.2|322
1620284310000|2021-05-06 06:58:30|1181.5|1177|1181.5|1177|1182|1177.5|1181.5|1177|220
1620284320000|2021-05-06 06:58:40|1182|1177.5|1181.5|1177|1182.5|1178|1181|1176.5|528
1620284330000|2021-05-06 06:58:50|1181.7|1177.2|1181.5|1177|1182|1177.5|1181.5|1177|196
1620284340000|2021-05-06 06:59:00|1182|1177.5|1182.5|1178|1182.5|1178|1182|1177.5|258
1620284350000|2021-05-06 06:59:10|1183|1178.5|1184.5|1180|1184.5|1180|1183|1178.5|681
1620284360000|2021-05-06 06:59:20|1185|1180.5|1185|1180.5|1185.5|1181|1184.5|1180|991
1620284370000|2021-05-06 06:59:30|1185.5|1181|1185.5|1181|1186|1181.5|1185.2|1180.7|1161
1620284380000|2021-05-06 06:59:40|1185|1180.5|1185.5|1181|1185.5|1181|1185|1180.5|941
1620284390000|2021-05-06 06:59:50|1186|1181.5|1185.5|1181|1186|1181.5|1185.5|1181|1033
1620306000000|2021-05-06 13:00:00|1185.3|1180.8|1187.8|1183.3|1189.3|1184.8|1185.3|1180.8|3617
1620306010000|2021-05-06 13:00:10|1187.1|1182.6|1187.3|1182.8|1187.3|1182.8|1185.8|1181.3|1841
1620306020000|2021-05-06 13:00:20|1187.1|1182.6|1187.3|1182.8|1187.8|1183.3|1186.8|1182.3|784
1620306030000|2021-05-06 13:00:30|1187.8|1183.3|1185.3|1180.8|1187.8|1183.3|1185.3|1180.8|886
1620306040000|2021-05-06 13:00:40|1184.8|1180.3|1183.8|1179.3|1184.8|1180.3|1183.3|1178.8|496
1620306050000|2021-05-06 13:00:50|1184.3|1179.8|1183.3|1178.8|1184.3|1179.8|1182.6|1178.1|555
1620306060000|2021-05-06 13:01:00|1183.1|1178.6|1183.8|1179.3|1183.8|1179.3|1182.8|1178.3|543
1620306070000|2021-05-06 13:01:10|1183.3|1178.8|1183.1|1178.6|1183.3|1178.8|1182.8|1178.3|334
1620306080000|2021-05-06 13:01:20|1182.8|1178.3|1182.3|1177.8|1183.1|1178.6|1182.3|1177.8|659
1620306090000|2021-05-06 13:01:30|1181.8|1177.3|1181.1|1176.6|1181.8|1177.3|1180.4|1175.9|905
1620306100000|2021-05-06 13:01:40|1180.8|1176.3|1181.3|1176.8|1181.8|1177.3|1180.8|1176.3|521
1620306110000|2021-05-06 13:01:50|1181.8|1177.3|1180.3|1175.8|1181.8|1177.3|1180.3|1175.8|370
1620306120000|2021-05-06 13:02:00|1180.6|1176.1|1180.8|1176.3|1181.8|1177.3|1180.6|1176.1|594
1620306130000|2021-05-06 13:02:10|1181.3|1176.8|1181.8|1177.3|1181.8|1177.3|1181.3|1176.8|471
1620306140000|2021-05-06 13:02:20|1182.3|1177.8|1182.8|1178.3|1182.8|1178.3|1182.3|1177.8|551
1620306150000|2021-05-06 13:02:30|1182.6|1178.1|1182.8|1178.3|1183.6|1179.1|1182.6|1178.1|450
1620306160000|2021-05-06 13:02:40|1182.3|1177.8|1180.3|1175.8|1182.3|1177.8|1180.3|1175.8|742
1620306170000|2021-05-06 13:02:50|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|346
1620306180000|2021-05-06 13:03:00|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|572
1620306190000|2021-05-06 13:03:10|1179.4|1174.9|1179.8|1175.3|1180.3|1175.8|1178.8|1174.3|1080
1620306200000|2021-05-06 13:03:20|1179.3|1174.8|1178.8|1174.3|1179.3|1174.8|1178.8|1174.3|384
1620306210000|2021-05-06 13:03:30|1178.6|1174.1|1178.8|1174.3|1179.3|1174.8|1178.6|1174.1|524
1620306220000|2021-05-06 13:03:40|1178.3|1173.8|1177.8|1173.3|1178.3|1173.8|1177.8|1173.3|733
1620306230000|2021-05-06 13:03:50|1177.9|1173.4|1177.8|1173.3|1177.9|1173.4|1177.4|1172.9|336
1620306240000|2021-05-06 13:04:00|1178.3|1173.8|1178.8|1174.3|1178.8|1174.3|1178.3|1173.8|458
1620306250000|2021-05-06 13:04:10|1178.6|1174.1|1180.3|1175.8|1180.3|1175.8|1178.6|1174.1|483
1620306260000|2021-05-06 13:04:20|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1179.8|1175.3|327
1620306270000|2021-05-06 13:04:30|1179.8|1175.3|1180.8|1176.3|1180.8|1176.3|1179.8|1175.3|186
1620306280000|2021-05-06 13:04:40|1181.1|1176.6|1180.3|1175.8|1181.6|1177.1|1180.3|1175.8|334
1620306290000|2021-05-06 13:04:50|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|129
1620306300000|2021-05-06 13:05:00|1179.6|1175.1|1178.8|1174.3|1179.6|1175.1|1178.3|1173.8|813
1620306310000|2021-05-06 13:05:10|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|163
1620306320000|2021-05-06 13:05:20|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1179.8|1175.3|239
1620306330000|2021-05-06 13:05:30|1181.3|1176.8|1181.8|1177.3|1181.8|1177.3|1181.3|1176.8|306
1620306340000|2021-05-06 13:05:40|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1180.8|1176.3|311
1620306350000|2021-05-06 13:05:50|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|199
1620306360000|2021-05-06 13:06:00|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|190
1620306370000|2021-05-06 13:06:10|1180.8|1176.3|1181.3|1176.8|1181.3|1176.8|1180.8|1176.3|285
1620306380000|2021-05-06 13:06:20|1181.8|1177.3|1181.8|1177.3|1182.3|1177.8|1181.3|1176.8|412
1620306390000|2021-05-06 13:06:30|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|71
1620306400000|2021-05-06 13:06:40|1180.8|1176.3|1180.8|1176.3|1181.3|1176.8|1180.8|1176.3|279
1620306410000|2021-05-06 13:06:50|1181.1|1176.6|1181.3|1176.8|1181.6|1177.1|1180.8|1176.3|148
1620306420000|2021-05-06 13:07:00|1181.8|1177.3|1180.8|1176.3|1181.8|1177.3|1180.8|1176.3|285
1620306430000|2021-05-06 13:07:10|||||||||47
1620306440000|2021-05-06 13:07:20|1181.3|1176.8|1180.8|1176.3|1181.3|1176.8|1180.8|1176.3|161
1620306450000|2021-05-06 13:07:30|||||||||42
1620306460000|2021-05-06 13:07:40|1180.3|1175.8|1180.8|1176.3|1180.8|1176.3|1180.3|1175.8|218
1620306470000|2021-05-06 13:07:50|1180.3|1175.8|1180.8|1176.3|1180.8|1176.3|1180.3|1175.8|87
1620306480000|2021-05-06 13:08:00|1180.3|1175.8|1179.8|1175.3|1180.3|1175.8|1179.8|1175.3|209
1620306490000|2021-05-06 13:08:10|1180.3|1175.8|1179.8|1175.3|1180.3|1175.8|1179.8|1175.3|126
1620306500000|2021-05-06 13:08:20|||||||||57
1620306510000|2021-05-06 13:08:30|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|130
1620306520000|2021-05-06 13:08:40|1179.3|1174.8|1180.3|1175.8|1180.3|1175.8|1179.3|1174.8|217
1620306530000|2021-05-06 13:08:50|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|60
1620306540000|2021-05-06 13:09:00|1179.6|1175.1|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|185
1620306550000|2021-05-06 13:09:10|||||||||33
1620306560000|2021-05-06 13:09:20|1179.3|1174.8|1180.3|1175.8|1180.3|1175.8|1179.3|1174.8|256
1620306570000|2021-05-06 13:09:30|1179.8|1175.3|1179.6|1175.1|1179.8|1175.3|1179.6|1175.1|77
1620306580000|2021-05-06 13:09:40|1179.3|1174.8|1178.8|1174.3|1179.3|1174.8|1178.8|1174.3|63
1620306590000|2021-05-06 13:09:50|1178.3|1173.8|1179.3|1174.8|1179.3|1174.8|1178.3|1173.8|129
1620306600000|2021-05-06 13:10:00|1179.8|1175.3|1179.3|1174.8|1179.8|1175.3|1179.3|1174.8|107
1620306610000|2021-05-06 13:10:10|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|319
1620306620000|2021-05-06 13:10:20|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|93
1620306630000|2021-05-06 13:10:30|1180.8|1176.3|1181.3|1176.8|1181.3|1176.8|1180.8|1176.3|191
1620306640000|2021-05-06 13:10:40|1180.8|1176.3|1180.8|1176.3|1181.3|1176.8|1180.8|1176.3|131
1620306650000|2021-05-06 13:10:50|1180.6|1176.1|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|283
1620306660000|2021-05-06 13:11:00|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|180
1620306670000|2021-05-06 13:11:10|1180.8|1176.3|1180.8|1176.3|1180.8|1176.3|1180.8|1176.3|176
1620306680000|2021-05-06 13:11:20|||||||||424
1620306690000|2021-05-06 13:11:30|||||||||233
1620306700000|2021-05-06 13:11:40|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1180.8|1176.3|467
1620306710000|2021-05-06 13:11:50|1181.1|1176.6|1181.8|1177.3|1181.8|1177.3|1181.1|1176.6|261
1620306720000|2021-05-06 13:12:00|||||||||64
1620306730000|2021-05-06 13:12:10|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|113
1620306740000|2021-05-06 13:12:20|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|84
1620306750000|2021-05-06 13:12:30|1182.3|1177.8|1182.8|1178.3|1182.8|1178.3|1182.3|1177.8|181
1620306760000|2021-05-06 13:12:40|||||||||78
1620306770000|2021-05-06 13:12:50|1183.3|1178.8|1183.8|1179.3|1184.3|1179.8|1183.3|1178.8|528
1620306780000|2021-05-06 13:13:00|1184.3|1179.8|1185.8|1181.3|1185.8|1181.3|1184.3|1179.8|410
1620306790000|2021-05-06 13:13:10|1186.3|1181.8|1185.3|1180.8|1186.3|1181.8|1185.3|1180.8|485
1620306800000|2021-05-06 13:13:20|1185.8|1181.3|1185.8|1181.3|1186.3|1181.8|1185.3|1180.8|354
1620306810000|2021-05-06 13:13:30|1186.3|1181.8|1187.8|1183.3|1187.8|1183.3|1186.3|1181.8|409
1620306820000|2021-05-06 13:13:40|1188.3|1183.8|1187.8|1183.3|1188.3|1183.8|1187.3|1182.8|784
1620306830000|2021-05-06 13:13:50|1187.3|1182.8|1187.8|1183.3|1187.8|1183.3|1187.3|1182.8|335
1620306840000|2021-05-06 13:14:00|1188.3|1183.8|1188.3|1183.8|1188.8|1184.3|1188.3|1183.8|556
1620306850000|2021-05-06 13:14:10|1188.8|1184.3|1187.8|1183.3|1188.8|1184.3|1187.8|1183.3|484
1620306860000|2021-05-06 13:14:20|1188.1|1183.6|1188.3|1183.8|1188.3|1183.8|1187.8|1183.3|489
1620306870000|2021-05-06 13:14:30|1188.8|1184.3|1188.3|1183.8|1188.8|1184.3|1188.3|1183.8|422
1620306880000|2021-05-06 13:14:40|||||||||283
1620306890000|2021-05-06 13:14:50|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.3|1183.8|259
1620306900000|2021-05-06 13:15:00|1188.3|1183.8|1187.3|1182.8|1188.8|1184.3|1187.3|1182.8|562
1620306910000|2021-05-06 13:15:10|1186.8|1182.3|1186.3|1181.8|1186.8|1182.3|1186.3|1181.8|327
1620306920000|2021-05-06 13:15:20|1186.8|1182.3|1187.3|1182.8|1187.3|1182.8|1186.8|1182.3|325
1620306930000|2021-05-06 13:15:30|1186.8|1182.3|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|179
1620306940000|2021-05-06 13:15:40|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|388
1620306950000|2021-05-06 13:15:50|1185.3|1180.8|1185.3|1180.8|1185.8|1181.3|1185.3|1180.8|247
1620306960000|2021-05-06 13:16:00|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|96
1620306970000|2021-05-06 13:16:10|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|147
1620306980000|2021-05-06 13:16:20|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.6|1182.1|127
1620306990000|2021-05-06 13:16:30|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|175
1620307000000|2021-05-06 13:16:40|1186.8|1182.3|1187.1|1182.6|1187.3|1182.8|1186.8|1182.3|192
1620307010000|2021-05-06 13:16:50|1186.8|1182.3|1185.8|1181.3|1186.8|1182.3|1185.8|1181.3|241
1620307020000|2021-05-06 13:17:00|1186.3|1181.8|1186.8|1182.3|1186.8|1182.3|1186.3|1181.8|198
1620307030000|2021-05-06 13:17:10|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|162
1620307040000|2021-05-06 13:17:20|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.3|1182.8|198
1620307050000|2021-05-06 13:17:30|||||||||246
1620307060000|2021-05-06 13:17:40|1188.3|1183.8|1187.8|1183.3|1188.8|1184.3|1187.8|1183.3|475
1620307070000|2021-05-06 13:17:50|1188.1|1183.6|1187.8|1183.3|1188.3|1183.8|1187.8|1183.3|98
1620307080000|2021-05-06 13:18:00|1188.1|1183.6|1187.8|1183.3|1188.3|1183.8|1187.8|1183.3|199
1620307090000|2021-05-06 13:18:10|1187.3|1182.8|1187.6|1183.1|1187.8|1183.3|1187.3|1182.8|144
1620307100000|2021-05-06 13:18:20|1187.3|1182.8|1187.3|1182.8|1187.6|1183.1|1187.3|1182.8|264
1620307110000|2021-05-06 13:18:30|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|202
1620307120000|2021-05-06 13:18:40|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|145
1620307130000|2021-05-06 13:18:50|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|153
1620307140000|2021-05-06 13:19:00|1186.3|1181.8|1185.8|1181.3|1186.3|1181.8|1185.8|1181.3|189
1620307150000|2021-05-06 13:19:10|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|127
1620307160000|2021-05-06 13:19:20|1185.8|1181.3|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|142
1620307170000|2021-05-06 13:19:30|1186.6|1182.1|1186.3|1181.8|1186.8|1182.3|1186.3|1181.8|253
1620307180000|2021-05-06 13:19:40|1186.8|1182.3|1186.3|1181.8|1186.8|1182.3|1186.3|1181.8|240
1620307190000|2021-05-06 13:19:50|||||||||73
1620307200000|2021-05-06 13:20:00|1186.1|1181.6|1185.3|1180.8|1186.1|1181.6|1185.3|1180.8|177
1620307210000|2021-05-06 13:20:10|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|197
1620307220000|2021-05-06 13:20:20|1186.3|1181.8|1187.3|1182.8|1187.3|1182.8|1186.3|1181.8|212
1620307230000|2021-05-06 13:20:30|1186.8|1182.3|1186.3|1181.8|1186.8|1182.3|1185.8|1181.3|267
1620307240000|2021-05-06 13:20:40|1185.8|1181.3|1187.3|1182.8|1187.3|1182.8|1185.8|1181.3|245
1620307250000|2021-05-06 13:20:50|1187.8|1183.3|1188.3|1183.8|1188.3|1183.8|1187.8|1183.3|419
1620307260000|2021-05-06 13:21:00|1188.6|1184.1|1188.3|1183.8|1188.8|1184.3|1188.3|1183.8|530
1620307270000|2021-05-06 13:21:10|1187.8|1183.3|1187.3|1182.8|1188.1|1183.6|1187.3|1182.8|206
1620307280000|2021-05-06 13:21:20|1187.8|1183.3|1188.8|1184.3|1188.8|1184.3|1187.8|1183.3|230
1620307290000|2021-05-06 13:21:30|1188.3|1183.8|1188.8|1184.3|1188.8|1184.3|1188.3|1183.8|144
1620307300000|2021-05-06 13:21:40|1189.3|1184.8|1190.8|1186.3|1190.8|1186.3|1189.3|1184.8|1666
1620307310000|2021-05-06 13:21:50|1190.3|1185.8|1191.8|1187.3|1191.8|1187.3|1190.3|1185.8|1714
1620307320000|2021-05-06 13:22:00|1192.3|1187.8|1192.8|1188.3|1193.3|1188.8|1192.3|1187.8|819
1620307330000|2021-05-06 13:22:10|1193.3|1188.8|1191.3|1186.8|1193.3|1188.8|1191.3|1186.8|775
1620307340000|2021-05-06 13:22:20|1190.8|1186.3|1189.3|1184.8|1190.8|1186.3|1189.3|1184.8|691
1620307350000|2021-05-06 13:22:30|1189.8|1185.3|1189.8|1185.3|1190.3|1185.8|1189.8|1185.3|196
1620307360000|2021-05-06 13:22:40|1190.3|1185.8|1190.3|1185.8|1190.3|1185.8|1189.8|1185.3|159
1620307370000|2021-05-06 13:22:50|1189.8|1185.3|1189.8|1185.3|1190.3|1185.8|1189.3|1184.8|191
1620307380000|2021-05-06 13:23:00|1189.3|1184.8|1189.8|1185.3|1189.8|1185.3|1189.3|1184.8|168
1620307390000|2021-05-06 13:23:10|1190.3|1185.8|1190.3|1185.8|1190.3|1185.8|1190.3|1185.8|180
1620307400000|2021-05-06 13:23:20|1190.8|1186.3|1190.8|1186.3|1190.8|1186.3|1190.8|1186.3|139
1620307410000|2021-05-06 13:23:30|1191.3|1186.8|1190.8|1186.3|1191.3|1186.8|1190.8|1186.3|196
1620307420000|2021-05-06 13:23:40|1191.3|1186.8|1191.3|1186.8|1191.8|1187.3|1191.3|1186.8|149
1620307430000|2021-05-06 13:23:50|1191.8|1187.3|1190.8|1186.3|1191.8|1187.3|1190.8|1186.3|241
1620307440000|2021-05-06 13:24:00|1190.6|1186.1|1190.3|1185.8|1190.6|1186.1|1190.3|1185.8|191
1620307450000|2021-05-06 13:24:10|1190.8|1186.3|1190.3|1185.8|1190.8|1186.3|1190.3|1185.8|169
1620307460000|2021-05-06 13:24:20|1189.8|1185.3|1189.3|1184.8|1189.8|1185.3|1189.3|1184.8|262
1620307470000|2021-05-06 13:24:30|1188.8|1184.3|1189.8|1185.3|1189.8|1185.3|1188.8|1184.3|194
1620307480000|2021-05-06 13:24:40|1189.3|1184.8|1188.8|1184.3|1189.3|1184.8|1188.8|1184.3|138
1620307490000|2021-05-06 13:24:50|1189.3|1184.8|1188.8|1184.3|1189.3|1184.8|1188.8|1184.3|174
1620307500000|2021-05-06 13:25:00|1188.3|1183.8|1189.3|1184.8|1189.3|1184.8|1188.3|1183.8|476
1620307510000|2021-05-06 13:25:10|1188.8|1184.3|1187.8|1183.3|1188.8|1184.3|1187.8|1183.3|144
1620307520000|2021-05-06 13:25:20|||||||||63
1620307530000|2021-05-06 13:25:30|1187.3|1182.8|1188.3|1183.8|1188.3|1183.8|1187.3|1182.8|252
1620307540000|2021-05-06 13:25:40|||||||||43
1620307550000|2021-05-06 13:25:50|1187.8|1183.3|1187.8|1183.3|1188.3|1183.8|1187.8|1183.3|204
1620307560000|2021-05-06 13:26:00|1187.3|1182.8|1187.3|1182.8|1187.8|1183.3|1187.3|1182.8|143
1620307570000|2021-05-06 13:26:10|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.3|1181.8|475
1620307580000|2021-05-06 13:26:20|1187.3|1182.8|1188.3|1183.8|1188.3|1183.8|1187.3|1182.8|190
1620307590000|2021-05-06 13:26:30|1187.8|1183.3|1188.3|1183.8|1188.3|1183.8|1187.8|1183.3|208
1620307600000|2021-05-06 13:26:40|1187.8|1183.3|1188.3|1183.8|1188.3|1183.8|1187.8|1183.3|127
1620307610000|2021-05-06 13:26:50|||||||||118
1620307620000|2021-05-06 13:27:00|1188.8|1184.3|1189.3|1184.8|1189.3|1184.8|1188.8|1184.3|278
1620307630000|2021-05-06 13:27:10|1188.8|1184.3|1189.3|1184.8|1189.3|1184.8|1188.8|1184.3|191
1620307640000|2021-05-06 13:27:20|1189.6|1185.1|1189.3|1184.8|1189.6|1185.1|1188.8|1184.3|268
1620307650000|2021-05-06 13:27:30|1189.8|1185.3|1190.3|1185.8|1190.3|1185.8|1188.8|1184.3|506
1620307660000|2021-05-06 13:27:40|1189.8|1185.3|1189.8|1185.3|1190.3|1185.8|1189.8|1185.3|307
1620307670000|2021-05-06 13:27:50|1190.3|1185.8|1190.8|1186.3|1190.8|1186.3|1189.3|1184.8|555
1620307680000|2021-05-06 13:28:00|1191.3|1186.8|1191.3|1186.8|1191.3|1186.8|1190.3|1185.8|230
1620307690000|2021-05-06 13:28:10|1190.8|1186.3|1190.8|1186.3|1190.8|1186.3|1190.8|1186.3|260
1620307700000|2021-05-06 13:28:20|1191.3|1186.8|1191.3|1186.8|1191.3|1186.8|1190.8|1186.3|202
1620307710000|2021-05-06 13:28:30|1191.1|1186.6|1191.6|1187.1|1191.6|1187.1|1190.8|1186.3|134
1620307720000|2021-05-06 13:28:40|1191.8|1187.3|1192.1|1187.6|1192.1|1187.6|1191.3|1186.8|204
1620307730000|2021-05-06 13:28:50|1192.3|1187.8|1191.8|1187.3|1192.3|1187.8|1191.8|1187.3|287
1620307740000|2021-05-06 13:29:00|1192.3|1187.8|1192.3|1187.8|1192.3|1187.8|1191.8|1187.3|215
1620307750000|2021-05-06 13:29:10|1191.8|1187.3|1192.8|1188.3|1192.8|1188.3|1191.8|1187.3|284
1620307760000|2021-05-06 13:29:20|1193.3|1188.8|1193.8|1189.3|1193.8|1189.3|1192.8|1188.3|908
1620307770000|2021-05-06 13:29:30|1194.3|1189.8|1194.8|1190.3|1194.8|1190.3|1193.8|1189.3|1210
1620307780000|2021-05-06 13:29:40|1195.3|1190.8|1194.6|1190.1|1195.3|1190.8|1194.3|1189.8|803
1620307790000|2021-05-06 13:29:50|1194.8|1190.3|1194.8|1190.3|1195.8|1191.3|1194.3|1189.8|598
1620307800000|2021-05-06 13:30:00|1195.3|1190.8|1195.3|1190.8|1195.8|1191.3|1194.3|1189.8|1375
1620307810000|2021-05-06 13:30:10|1194.8|1190.3|1195.1|1190.6|1195.3|1190.8|1194.8|1190.3|295
1620307820000|2021-05-06 13:30:20|1194.8|1190.3|1197.3|1192.8|1197.3|1192.8|1194.8|1190.3|1096
1620307830000|2021-05-06 13:30:30|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|770
1620307840000|2021-05-06 13:30:40|1196.8|1192.3|1196.8|1192.3|1197.1|1192.6|1196.3|1191.8|514
1620307850000|2021-05-06 13:30:50|1197.3|1192.8|1196.3|1191.8|1197.3|1192.8|1196.3|1191.8|317
1620307860000|2021-05-06 13:31:00|1196.8|1192.3|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|325
1620307870000|2021-05-06 13:31:10|1197.3|1192.8|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|339
1620307880000|2021-05-06 13:31:20|1197.8|1193.3|1197.3|1192.8|1198.3|1193.8|1197.3|1192.8|746
1620307890000|2021-05-06 13:31:30|1197.8|1193.3|1198.3|1193.8|1198.3|1193.8|1197.8|1193.3|372
1620307900000|2021-05-06 13:31:40|1198.1|1193.6|1197.3|1192.8|1198.3|1193.8|1197.3|1192.8|570
1620307910000|2021-05-06 13:31:50|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|263
1620307920000|2021-05-06 13:32:00|1197.8|1193.3|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|559
1620307930000|2021-05-06 13:32:10|1197.6|1193.1|1197.8|1193.3|1197.8|1193.3|1197.6|1193.1|240
1620307940000|2021-05-06 13:32:20|1197.3|1192.8|1196.8|1192.3|1197.3|1192.8|1196.3|1191.8|269
1620307950000|2021-05-06 13:32:30|1196.3|1191.8|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|237
1620307960000|2021-05-06 13:32:40|1196.8|1192.3|1196.1|1191.6|1196.8|1192.3|1195.8|1191.3|383
1620307970000|2021-05-06 13:32:50|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|182
1620307980000|2021-05-06 13:33:00|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|198
1620307990000|2021-05-06 13:33:10|1196.6|1192.1|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|121
1620308000000|2021-05-06 13:33:20|||||||||65
1620308010000|2021-05-06 13:33:30|1196.8|1192.3|1195.8|1191.3|1196.8|1192.3|1195.8|1191.3|208
1620308020000|2021-05-06 13:33:40|||||||||153
1620308030000|2021-05-06 13:33:50|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|203
1620308040000|2021-05-06 13:34:00|1195.8|1191.3|1196.8|1192.3|1196.8|1192.3|1195.3|1190.8|373
1620308050000|2021-05-06 13:34:10|1196.3|1191.8|1196.8|1192.3|1197.3|1192.8|1196.3|1191.8|179
1620308060000|2021-05-06 13:34:20|1197.1|1192.6|1196.8|1192.3|1197.8|1193.3|1196.8|1192.3|401
1620308070000|2021-05-06 13:34:30|1197.3|1192.8|1197.3|1192.8|1197.8|1193.3|1197.1|1192.6|201
1620308080000|2021-05-06 13:34:40|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.1|1192.6|360
1620308090000|2021-05-06 13:34:50|1197.8|1193.3|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|105
1620308100000|2021-05-06 13:35:00|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|94
1620308110000|2021-05-06 13:35:10|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|116
1620308120000|2021-05-06 13:35:20|||||||||79
1620308130000|2021-05-06 13:35:30|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.8|1192.3|84
1620308140000|2021-05-06 13:35:40|1197.1|1192.6|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|71
1620308150000|2021-05-06 13:35:50|1196.3|1191.8|1196.8|1192.3|1197.1|1192.6|1196.3|1191.8|162
1620308160000|2021-05-06 13:36:00|1197.3|1192.8|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|72
1620308170000|2021-05-06 13:36:10|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|45
1620308180000|2021-05-06 13:36:20|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.8|1192.3|45
1620308190000|2021-05-06 13:36:30|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|50
1620308200000|2021-05-06 13:36:40|1196.6|1192.1|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|92
1620308210000|2021-05-06 13:36:50|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|141
1620308220000|2021-05-06 13:37:00|1196.3|1191.8|1197.3|1192.8|1197.3|1192.8|1196.3|1191.8|405
1620308230000|2021-05-06 13:37:10|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|107
1620308240000|2021-05-06 13:37:20|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|187
1620308250000|2021-05-06 13:37:30|1196.6|1192.1|1196.6|1192.1|1196.8|1192.3|1196.3|1191.8|99
1620308260000|2021-05-06 13:37:40|1196.3|1191.8|1195.8|1191.3|1196.8|1192.3|1195.8|1191.3|79
1620308270000|2021-05-06 13:37:50|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|68
1620308280000|2021-05-06 13:38:00|1195.8|1191.3|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|91
1620308290000|2021-05-06 13:38:10|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|118
1620308300000|2021-05-06 13:38:20|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|92
1620308310000|2021-05-06 13:38:30|||||||||43
1620308320000|2021-05-06 13:38:40|1195.3|1190.8|1193.3|1188.8|1195.6|1191.1|1193.3|1188.8|522
1620308330000|2021-05-06 13:38:50|1194.1|1189.6|1194.8|1190.3|1194.8|1190.3|1193.8|1189.3|372
1620308340000|2021-05-06 13:39:00|1194.3|1189.8|1193.8|1189.3|1194.6|1190.1|1193.8|1189.3|187
1620308350000|2021-05-06 13:39:10|1193.3|1188.8|1192.8|1188.3|1193.8|1189.3|1192.8|1188.3|380
1620308360000|2021-05-06 13:39:20|1192.3|1187.8|1191.8|1187.3|1192.6|1188.1|1191.8|1187.3|453
1620308370000|2021-05-06 13:39:30|1192.1|1187.6|1192.8|1188.3|1192.8|1188.3|1191.8|1187.3|321
1620308380000|2021-05-06 13:39:40|1193.3|1188.8|1193.3|1188.8|1194.3|1189.8|1193.3|1188.8|117
1620308390000|2021-05-06 13:39:50|1192.8|1188.3|1193.1|1188.6|1193.3|1188.8|1192.8|1188.3|164
1620308400000|2021-05-06 13:40:00|1193.3|1188.8|1193.3|1188.8|1193.8|1189.3|1193.1|1188.6|116
1620308410000|2021-05-06 13:40:10|1192.8|1188.3|1192.8|1188.3|1193.3|1188.8|1191.8|1187.3|787
1620308420000|2021-05-06 13:40:20|1192.3|1187.8|1193.3|1188.8|1193.3|1188.8|1192.3|1187.8|295
1620308430000|2021-05-06 13:40:30|1192.8|1188.3|1193.3|1188.8|1193.3|1188.8|1192.8|1188.3|269
1620308440000|2021-05-06 13:40:40|1193.8|1189.3|1193.8|1189.3|1194.8|1190.3|1193.3|1188.8|243
1620308450000|2021-05-06 13:40:50|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|72
1620308460000|2021-05-06 13:41:00|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|86
1620308470000|2021-05-06 13:41:10|1194.1|1189.6|1194.3|1189.8|1194.3|1189.8|1194.1|1189.6|79
1620308480000|2021-05-06 13:41:20|||||||||70
1620308490000|2021-05-06 13:41:30|||||||||88
1620308500000|2021-05-06 13:41:40|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|31
1620308510000|2021-05-06 13:41:50|1194.3|1189.8|1194.3|1189.8|1194.8|1190.3|1194.3|1189.8|87
1620308520000|2021-05-06 13:42:00|1194.8|1190.3|1194.3|1189.8|1194.8|1190.3|1194.3|1189.8|113
1620308530000|2021-05-06 13:42:10|1194.8|1190.3|1194.3|1189.8|1194.8|1190.3|1194.3|1189.8|42
1620308540000|2021-05-06 13:42:20|1194.1|1189.6|1193.3|1188.8|1194.1|1189.6|1193.3|1188.8|90
1620308550000|2021-05-06 13:42:30|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|78
1620308560000|2021-05-06 13:42:40|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|168
1620308570000|2021-05-06 13:42:50|1192.8|1188.3|1192.3|1187.8|1192.8|1188.3|1192.3|1187.8|327
1620308580000|2021-05-06 13:43:00|1191.8|1187.3|1190.8|1186.3|1191.8|1187.3|1190.8|1186.3|592
1620308590000|2021-05-06 13:43:10|1190.3|1185.8|1191.3|1186.8|1191.3|1186.8|1190.3|1185.8|253
1620308600000|2021-05-06 13:43:20|1191.8|1187.3|1191.8|1187.3|1192.8|1188.3|1191.8|1187.3|322
1620308610000|2021-05-06 13:43:30|1192.3|1187.8|1192.3|1187.8|1192.3|1187.8|1191.8|1187.3|46
1620308620000|2021-05-06 13:43:40|||||||||29
1620308630000|2021-05-06 13:43:50|||||||||52
1620308640000|2021-05-06 13:44:00|1192.5|1188|1192.8|1188.3|1192.8|1188.3|1192.3|1187.8|64
1620308650000|2021-05-06 13:44:10|1193.8|1189.3|1193.3|1188.8|1193.8|1189.3|1193.3|1188.8|204
1620308660000|2021-05-06 13:44:20|||||||||54
1620308670000|2021-05-06 13:44:30|1193.8|1189.3|1193.3|1188.8|1193.8|1189.3|1193.3|1188.8|54
1620308680000|2021-05-06 13:44:40|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|46
1620308690000|2021-05-06 13:44:50|1193.5|1189|1193.3|1188.8|1193.5|1189|1193.3|1188.8|21
1620308700000|2021-05-06 13:45:00|1193.5|1189|1193.3|1188.8|1193.5|1189|1193.3|1188.8|103
1620308710000|2021-05-06 13:45:10|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|95
1620308720000|2021-05-06 13:45:20|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|57
1620308730000|2021-05-06 13:45:30|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|37
1620308740000|2021-05-06 13:45:40|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|71
1620308750000|2021-05-06 13:45:50|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|134
1620308760000|2021-05-06 13:46:00|1193.8|1189.3|1194.8|1190.3|1194.8|1190.3|1193.8|1189.3|126
1620308770000|2021-05-06 13:46:10|1195.3|1190.8|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|241
1620308780000|2021-05-06 13:46:20|1195.8|1191.3|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|120
1620308790000|2021-05-06 13:46:30|1195.5|1191|1195.8|1191.3|1195.8|1191.3|1195.5|1191|174
1620308800000|2021-05-06 13:46:40|1196|1191.5|1196|1191.5|1196.3|1191.8|1195.8|1191.3|163
1620308810000|2021-05-06 13:46:50|1195.8|1191.3|1196.3|1191.8|1196.8|1192.3|1195.8|1191.3|216
1620308820000|2021-05-06 13:47:00|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|170
1620308830000|2021-05-06 13:47:10|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|49
1620308840000|2021-05-06 13:47:20|||||||||35
1620308850000|2021-05-06 13:47:30|1194.8|1190.3|1195.8|1191.3|1195.8|1191.3|1194.8|1190.3|161
1620308860000|2021-05-06 13:47:40|1195.6|1191.1|1194.8|1190.3|1195.6|1191.1|1194.8|1190.3|117
1620308870000|2021-05-06 13:47:50|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|46
1620308880000|2021-05-06 13:48:00|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|64
1620308890000|2021-05-06 13:48:10|1195.3|1190.8|1194.3|1189.8|1195.3|1190.8|1194.3|1189.8|74
1620308900000|2021-05-06 13:48:20|1194.8|1190.3|1194.8|1190.3|1195.3|1190.8|1194.8|1190.3|49
1620308910000|2021-05-06 13:48:30|1194.3|1189.8|1193.8|1189.3|1194.3|1189.8|1193.8|1189.3|76
1620308920000|2021-05-06 13:48:40|1193.6|1189.1|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|66
1620308930000|2021-05-06 13:48:50|1194.3|1189.8|1193.8|1189.3|1194.3|1189.8|1193.8|1189.3|112
1620308940000|2021-05-06 13:49:00|1194.3|1189.8|1194.8|1190.3|1194.8|1190.3|1194.3|1189.8|77
1620308950000|2021-05-06 13:49:10|||||||||14
1620308960000|2021-05-06 13:49:20|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|60
1620308970000|2021-05-06 13:49:30|||||||||5
1620308980000|2021-05-06 13:49:40|||||||||79
1620308990000|2021-05-06 13:49:50|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|74
1620309000000|2021-05-06 13:50:00|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|21
1620309010000|2021-05-06 13:50:10|||||||||14
1620309020000|2021-05-06 13:50:20|||||||||5
1620309030000|2021-05-06 13:50:30|||||||||7
1620309040000|2021-05-06 13:50:40|||||||||9
1620309050000|2021-05-06 13:50:50|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|60
1620309060000|2021-05-06 13:51:00|1193.5|1189|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|59
1620309070000|2021-05-06 13:51:10|||||||||23
1620309080000|2021-05-06 13:51:20|1193.3|1188.8|1193.5|1189|1193.5|1189|1193.3|1188.8|38
1620309090000|2021-05-06 13:51:30|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|9
1620309100000|2021-05-06 13:51:40|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|47
1620309110000|2021-05-06 13:51:50|||||||||17
1620309120000|2021-05-06 13:52:00|||||||||25
1620309130000|2021-05-06 13:52:10|1193.5|1189|1193.8|1189.3|1193.8|1189.3|1193.5|1189|45
1620309140000|2021-05-06 13:52:20|||||||||77
1620309150000|2021-05-06 13:52:30|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|89
1620309160000|2021-05-06 13:52:40|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|129
1620309170000|2021-05-06 13:52:50|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|48
1620309180000|2021-05-06 13:53:00|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|94
1620309190000|2021-05-06 13:53:10|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|59
1620309200000|2021-05-06 13:53:20|||||||||27
1620309210000|2021-05-06 13:53:30|1195.8|1191.3|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|141
1620309220000|2021-05-06 13:53:40|1195.5|1191|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|70
1620309230000|2021-05-06 13:53:50|1195.5|1191|1195.8|1191.3|1195.8|1191.3|1195.5|1191|30
1620309240000|2021-05-06 13:54:00|1196.3|1191.8|1195.8|1191.3|1196.8|1192.3|1195.8|1191.3|346
1620309250000|2021-05-06 13:54:10|1195.5|1191|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|152
1620309260000|2021-05-06 13:54:20|1195.8|1191.3|1195.5|1191|1195.8|1191.3|1195.3|1190.8|37
1620309270000|2021-05-06 13:54:30|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|13
1620309280000|2021-05-06 13:54:40|||||||||21
1620309290000|2021-05-06 13:54:50|||||||||23
1620309300000|2021-05-06 13:55:00|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|87
1620309310000|2021-05-06 13:55:10|1195.8|1191.3|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|41
1620309320000|2021-05-06 13:55:20|1195.8|1191.3|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|262
1620309330000|2021-05-06 13:55:30|1196.8|1192.3|1197.3|1192.8|1197.8|1193.3|1196.8|1192.3|464
1620309340000|2021-05-06 13:55:40|1197.5|1193|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|64
1620309350000|2021-05-06 13:55:50|1197.5|1193|1196.3|1191.8|1197.5|1193|1196.3|1191.8|106
1620309360000|2021-05-06 13:56:00|1196.8|1192.3|1197.8|1193.3|1197.8|1193.3|1196.8|1192.3|212
1620309370000|2021-05-06 13:56:10|1197.3|1192.8|1197|1192.5|1197.8|1193.3|1196.8|1192.3|132
1620309380000|2021-05-06 13:56:20|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197|1192.5|68
1620309390000|2021-05-06 13:56:30|1197.5|1193|1197.3|1192.8|1197.5|1193|1197.3|1192.8|94
1620309400000|2021-05-06 13:56:40|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|148
1620309410000|2021-05-06 13:56:50|1197|1192.5|1197.3|1192.8|1197.3|1192.8|1197|1192.5|52
1620309420000|2021-05-06 13:57:00|||||||||32
1620309430000|2021-05-06 13:57:10|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.8|1192.3|89
1620309440000|2021-05-06 13:57:20|1197|1192.5|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|35
1620309450000|2021-05-06 13:57:30|1197.3|1192.8|1197|1192.5|1197.3|1192.8|1196.8|1192.3|43
1620309460000|2021-05-06 13:57:40|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|69
1620309470000|2021-05-06 13:57:50|||||||||16
1620309480000|2021-05-06 13:58:00|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|83
1620309490000|2021-05-06 13:58:10|||||||||24
1620309500000|2021-05-06 13:58:20|||||||||29
1620309510000|2021-05-06 13:58:30|1196.8|1192.3|1196.8|1192.3|1197|1192.5|1196.8|1192.3|107
1620309520000|2021-05-06 13:58:40|1196.3|1191.8|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|121
1620309530000|2021-05-06 13:58:50|1196|1191.5|1195.8|1191.3|1196|1191.5|1195.8|1191.3|41
1620309540000|2021-05-06 13:59:00|1195.5|1191|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|113
1620309550000|2021-05-06 13:59:10|1196.3|1191.8|1196.8|1192.3|1196.8|1192.3|1196.3|1191.8|100
1620309560000|2021-05-06 13:59:20|1197.3|1192.8|1196.3|1191.8|1197.3|1192.8|1196.3|1191.8|202
1620309570000|2021-05-06 13:59:30|1196.5|1192|1196|1191.5|1196.5|1192|1195.8|1191.3|79
1620309580000|2021-05-06 13:59:40|1196.3|1191.8|1196.3|1191.8|1196.5|1192|1196.3|1191.8|27
1620309590000|2021-05-06 13:59:50|1196.5|1192|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|142
1620309600000|2021-05-06 14:00:00|1196.5|1192|1197.3|1192.8|1197.3|1192.8|1196.5|1192|148
1620309610000|2021-05-06 14:00:10|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|108
1620309620000|2021-05-06 14:00:20|1197.3|1192.8|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|168
1620309630000|2021-05-06 14:00:30|1197|1192.5|1197.3|1192.8|1197.3|1192.8|1197|1192.5|58
1620309640000|2021-05-06 14:00:40|||||||||78
1620309650000|2021-05-06 14:00:50|||||||||91
1620309660000|2021-05-06 14:01:00|1196.8|1192.3|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|130
1620309670000|2021-05-06 14:01:10|1195.8|1191.3|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|169
1620309680000|2021-05-06 14:01:20|1194.8|1190.3|1195.8|1191.3|1195.8|1191.3|1194.8|1190.3|143
1620309690000|2021-05-06 14:01:30|1196|1191.5|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|71
1620309700000|2021-05-06 14:01:40|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|147
1620309710000|2021-05-06 14:01:50|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|110
1620309720000|2021-05-06 14:02:00|1194.3|1189.8|1194.3|1189.8|1194.8|1190.3|1194.3|1189.8|149
1620309730000|2021-05-06 14:02:10|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|215
1620309740000|2021-05-06 14:02:20|||||||||76
1620309750000|2021-05-06 14:02:30|1193.3|1188.8|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|113
1620309760000|2021-05-06 14:02:40|1193.3|1188.8|1194.3|1189.8|1194.3|1189.8|1193.3|1188.8|161
1620309770000|2021-05-06 14:02:50|1194|1189.5|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|62
1620309780000|2021-05-06 14:03:00|||||||||44
1620309790000|2021-05-06 14:03:10|||||||||24
1620309800000|2021-05-06 14:03:20|1193.8|1189.3|1194.3|1189.8|1194.8|1190.3|1193.8|1189.3|106
1620309810000|2021-05-06 14:03:30|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|29
1620309820000|2021-05-06 14:03:40|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|60
1620309830000|2021-05-06 14:03:50|||||||||27
1620309840000|2021-05-06 14:04:00|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|60
1620309850000|2021-05-06 14:04:10|1196.3|1191.8|1196.8|1192.3|1196.8|1192.3|1196.3|1191.8|96
1620309860000|2021-05-06 14:04:20|1196.3|1191.8|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|72
1620309870000|2021-05-06 14:04:30|1196.5|1192|1196.8|1192.3|1196.8|1192.3|1196.5|1192|26
1620309880000|2021-05-06 14:04:40|1196.3|1191.8|1196.8|1192.3|1196.8|1192.3|1196.3|1191.8|187
1620309890000|2021-05-06 14:04:50|||||||||30
1620309900000|2021-05-06 14:05:00|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|129
1620309910000|2021-05-06 14:05:10|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.8|1192.3|302
1620309920000|2021-05-06 14:05:20|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|70
1620309930000|2021-05-06 14:05:30|1197.3|1192.8|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|115
1620309940000|2021-05-06 14:05:40|||||||||22
1620309950000|2021-05-06 14:05:50|||||||||45
1620309960000|2021-05-06 14:06:00|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|80
1620309970000|2021-05-06 14:06:10|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.8|1192.3|118
1620309980000|2021-05-06 14:06:20|1196.8|1192.3|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|120
1620309990000|2021-05-06 14:06:30|||||||||24
1620310000000|2021-05-06 14:06:40|||||||||23
1620310010000|2021-05-06 14:06:50|1195.8|1191.3|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|23
1620310020000|2021-05-06 14:07:00|1196.5|1192|1197.3|1192.8|1197.3|1192.8|1196.3|1191.8|226
1620310030000|2021-05-06 14:07:10|1197|1192.5|1197|1192.5|1197.3|1192.8|1196.8|1192.3|116
1620310040000|2021-05-06 14:07:20|1196.8|1192.3|1196.3|1191.8|1197.3|1192.8|1196.3|1191.8|101
1620310050000|2021-05-06 14:07:30|||||||||26
1620310060000|2021-05-06 14:07:40|1196|1191.5|1195.8|1191.3|1196|1191.5|1195.8|1191.3|115
1620310070000|2021-05-06 14:07:50|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|95
1620310080000|2021-05-06 14:08:00|||||||||77
1620310090000|2021-05-06 14:08:10|1195.8|1191.3|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|42
1620310100000|2021-05-06 14:08:20|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|56
1620310110000|2021-05-06 14:08:30|||||||||9
1620310120000|2021-05-06 14:08:40|1195.3|1190.8|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|56
1620310130000|2021-05-06 14:08:50|||||||||13
1620310140000|2021-05-06 14:09:00|||||||||30
1620310150000|2021-05-06 14:09:10|||||||||62
1620310160000|2021-05-06 14:09:20|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|37
1620310170000|2021-05-06 14:09:30|||||||||38
1620310180000|2021-05-06 14:09:40|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|62
1620310190000|2021-05-06 14:09:50|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|1194.8|1190.3|83
1620310200000|2021-05-06 14:10:00|1195.3|1190.8|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|123
1620310210000|2021-05-06 14:10:10|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|47
1620310220000|2021-05-06 14:10:20|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|63
1620310230000|2021-05-06 14:10:30|1195.3|1190.8|1194.8|1190.3|1195.3|1190.8|1194.8|1190.3|137
1620310240000|2021-05-06 14:10:40|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195|1190.5|42
1620310250000|2021-05-06 14:10:50|1195|1190.5|1195.3|1190.8|1195.5|1191|1194.8|1190.3|26
1620310260000|2021-05-06 14:11:00|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|51
1620310270000|2021-05-06 14:11:10|1196.3|1191.8|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|145
1620310280000|2021-05-06 14:11:20|||||||||19
1620310290000|2021-05-06 14:11:30|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|35
1620310300000|2021-05-06 14:11:40|1196|1191.5|1196.3|1191.8|1196.3|1191.8|1196|1191.5|28
1620310310000|2021-05-06 14:11:50|1195.8|1191.3|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|43
1620310320000|2021-05-06 14:12:00|1196|1191.5|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|59
1620310330000|2021-05-06 14:12:10|||||||||27
1620310340000|2021-05-06 14:12:20|||||||||3
1620310350000|2021-05-06 14:12:30|||||||||4
1620310360000|2021-05-06 14:12:40|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|145
1620310370000|2021-05-06 14:12:50|1195.5|1191|1195.8|1191.3|1195.8|1191.3|1195.5|1191|39
1620310380000|2021-05-06 14:13:00|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|90
1620310390000|2021-05-06 14:13:10|||||||||34
1620310400000|2021-05-06 14:13:20|||||||||58
1620310410000|2021-05-06 14:13:30|1197.3|1192.8|1197.3|1192.8|1197.8|1193.3|1196.8|1192.3|724
1620310420000|2021-05-06 14:13:40|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.8|1192.3|93
1620310430000|2021-05-06 14:13:50|||||||||112
1620310440000|2021-05-06 14:14:00|1197.5|1193|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|94
1620310450000|2021-05-06 14:14:10|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|82
1620310460000|2021-05-06 14:14:20|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|67
1620310470000|2021-05-06 14:14:30|||||||||41
1620310480000|2021-05-06 14:14:40|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|32
1620310490000|2021-05-06 14:14:50|||||||||35
1620310500000|2021-05-06 14:15:00|||||||||42
1620310510000|2021-05-06 14:15:10|||||||||14
1620310520000|2021-05-06 14:15:20|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|43
1620310530000|2021-05-06 14:15:30|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|40
1620310540000|2021-05-06 14:15:40|||||||||14
1620310550000|2021-05-06 14:15:50|||||||||25
1620310560000|2021-05-06 14:16:00|||||||||22
1620310570000|2021-05-06 14:16:10|||||||||9
1620310580000|2021-05-06 14:16:20|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|1197.3|1192.8|94
1620310590000|2021-05-06 14:16:30|1197.8|1193.3|1197.8|1193.3|1197.8|1193.3|1197.8|1193.3|148
1620310600000|2021-05-06 14:16:40|1197.3|1192.8|1197.3|1192.8|1197.5|1193|1197.3|1192.8|106
1620310610000|2021-05-06 14:16:50|1197.5|1193|1196.8|1192.3|1197.8|1193.3|1196.8|1192.3|143
1620310620000|2021-05-06 14:17:00|||||||||44
1620310630000|2021-05-06 14:17:10|||||||||12
1620310640000|2021-05-06 14:17:20|||||||||11
1620310650000|2021-05-06 14:17:30|||||||||23
1620310660000|2021-05-06 14:17:40|1196.3|1191.8|1197|1192.5|1197.3|1192.8|1196.3|1191.8|171
1620310670000|2021-05-06 14:17:50|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|29
1620310680000|2021-05-06 14:18:00|||||||||30
1620310690000|2021-05-06 14:18:10|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|70
1620310700000|2021-05-06 14:18:20|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|23
1620310710000|2021-05-06 14:18:30|1197.3|1192.8|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|811
1620310720000|2021-05-06 14:18:40|||||||||27
1620310730000|2021-05-06 14:18:50|1197.3|1192.8|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|132
1620310740000|2021-05-06 14:19:00|1198.3|1193.8|1198.3|1193.8|1198.8|1194.3|1198.3|1193.8|525
1620310750000|2021-05-06 14:19:10|1197.3|1192.8|1197.8|1193.3|1198.3|1193.8|1196.8|1192.3|638
1620310760000|2021-05-06 14:19:20|1197.3|1192.8|1197.5|1193|1197.5|1193|1197.3|1192.8|132
1620310770000|2021-05-06 14:19:30|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|69
1620310780000|2021-05-06 14:19:40|||||||||45
1620310790000|2021-05-06 14:19:50|1197.8|1193.3|1198.8|1194.3|1198.8|1194.3|1197.8|1193.3|816
1620310800000|2021-05-06 14:20:00|||||||||699
1620310810000|2021-05-06 14:20:10|1199.3|1194.8|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|540
1620310820000|2021-05-06 14:20:20|1198.3|1193.8|1198.3|1193.8|1198.8|1194.3|1198.3|1193.8|276
1620310830000|2021-05-06 14:20:30|||||||||55
1620310840000|2021-05-06 14:20:40|||||||||73
1620310850000|2021-05-06 14:20:50|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|114
1620310860000|2021-05-06 14:21:00|||||||||65
1620310870000|2021-05-06 14:21:10|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|153
1620310880000|2021-05-06 14:21:20|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|136
1620310890000|2021-05-06 14:21:30|1199.3|1194.8|1198.8|1194.3|1199.3|1194.8|1198.3|1193.8|140
1620310900000|2021-05-06 14:21:40|1199.3|1194.8|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|117
1620310910000|2021-05-06 14:21:50|||||||||41
1620310920000|2021-05-06 14:22:00|||||||||35
1620310930000|2021-05-06 14:22:10|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|115
1620310940000|2021-05-06 14:22:20|||||||||40
1620310950000|2021-05-06 14:22:30|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|84
1620310960000|2021-05-06 14:22:40|||||||||19
1620310970000|2021-05-06 14:22:50|1199|1194.5|1198.8|1194.3|1199|1194.5|1198.8|1194.3|104
1620310980000|2021-05-06 14:23:00|1199|1194.5|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|101
1620310990000|2021-05-06 14:23:10|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1198.8|1194.3|86
1620311000000|2021-05-06 14:23:20|1199|1194.5|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|96
1620311010000|2021-05-06 14:23:30|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|70
1620311020000|2021-05-06 14:23:40|1198.8|1194.3|1199.8|1195.3|1199.8|1195.3|1198.8|1194.3|446
1620311030000|2021-05-06 14:23:50|||||||||96
1620311040000|2021-05-06 14:24:00|1199.3|1194.8|1199.3|1194.8|1199.8|1195.3|1199.3|1194.8|428
1620311050000|2021-05-06 14:24:10|1198.8|1194.3|1199.3|1194.8|1199.3|1194.8|1198.8|1194.3|108
1620311060000|2021-05-06 14:24:20|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|217
1620311070000|2021-05-06 14:24:30|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|527
1620311080000|2021-05-06 14:24:40|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|289
1620311090000|2021-05-06 14:24:50|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|94
1620311100000|2021-05-06 14:25:00|1199|1194.5|1199.8|1195.3|1199.8|1195.3|1199|1194.5|150
1620311110000|2021-05-06 14:25:10|1199.3|1194.8|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|171
1620311120000|2021-05-06 14:25:20|||||||||23
1620311130000|2021-05-06 14:25:30|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|175
1620311140000|2021-05-06 14:25:40|||||||||60
1620311150000|2021-05-06 14:25:50|||||||||61
1620311160000|2021-05-06 14:26:00|1198|1193.5|1198.3|1193.8|1198.3|1193.8|1197.8|1193.3|84
1620311170000|2021-05-06 14:26:10|||||||||38
1620311180000|2021-05-06 14:26:20|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|98
1620311190000|2021-05-06 14:26:30|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|90
1620311200000|2021-05-06 14:26:40|||||||||9
1620311210000|2021-05-06 14:26:50|||||||||7
1620311220000|2021-05-06 14:27:00|||||||||29
1620311230000|2021-05-06 14:27:10|||||||||49
1620311240000|2021-05-06 14:27:20|1197.8|1193.3|1197.8|1193.3|1197.8|1193.3|1197.8|1193.3|124
1620311250000|2021-05-06 14:27:30|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|59
1620311260000|2021-05-06 14:27:40|||||||||16
1620311270000|2021-05-06 14:27:50|||||||||48
1620311280000|2021-05-06 14:28:00|||||||||59
1620311290000|2021-05-06 14:28:10|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|37
1620311300000|2021-05-06 14:28:20|||||||||64
1620311310000|2021-05-06 14:28:30|||||||||15
1620311320000|2021-05-06 14:28:40|||||||||18
1620311330000|2021-05-06 14:28:50|||||||||29
1620311340000|2021-05-06 14:29:00|1199.3|1194.8|1199.8|1195.3|1199.8|1195.3|1199.3|1194.8|213
1620311350000|2021-05-06 14:29:10|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|70
1620311360000|2021-05-06 14:29:20|||||||||43
1620311370000|2021-05-06 14:29:30|||||||||36
1620311380000|2021-05-06 14:29:40|||||||||24
1620311390000|2021-05-06 14:29:50|||||||||34
1620311400000|2021-05-06 14:30:00|||||||||52
1620311410000|2021-05-06 14:30:10|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.3|1193.8|129
1620311420000|2021-05-06 14:30:20|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|37
1620311430000|2021-05-06 14:30:30|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|74
1620311440000|2021-05-06 14:30:40|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|35
1620311450000|2021-05-06 14:30:50|||||||||34
1620311460000|2021-05-06 14:31:00|||||||||63
1620311470000|2021-05-06 14:31:10|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|58
1620311480000|2021-05-06 14:31:20|||||||||23
1620311490000|2021-05-06 14:31:30|||||||||4
1620311500000|2021-05-06 14:31:40|||||||||15
1620311510000|2021-05-06 14:31:50|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|70
1620311520000|2021-05-06 14:32:00|1198.8|1194.3|1199.3|1194.8|1199.3|1194.8|1198.8|1194.3|384
1620311530000|2021-05-06 14:32:10|1199|1194.5|1198.8|1194.3|1199|1194.5|1198.8|1194.3|59
1620311540000|2021-05-06 14:32:20|||||||||34
1620311550000|2021-05-06 14:32:30|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|45
1620311560000|2021-05-06 14:32:40|||||||||43
1620311570000|2021-05-06 14:32:50|1198.8|1194.3|1199.8|1195.3|1199.8|1195.3|1198.8|1194.3|151
1620311580000|2021-05-06 14:33:00|||||||||122
1620311590000|2021-05-06 14:33:10|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|254
1620311600000|2021-05-06 14:33:20|||||||||258
1620311610000|2021-05-06 14:33:30|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|106
1620311620000|2021-05-06 14:33:40|1200.3|1195.8|1199.8|1195.3|1200.3|1195.8|1199.8|1195.3|49
1620311630000|2021-05-06 14:33:50|1200.3|1195.8|1199.8|1195.3|1200.3|1195.8|1199.8|1195.3|102
1620311640000|2021-05-06 14:34:00|||||||||55
1620311650000|2021-05-06 14:34:10|||||||||41
1620311660000|2021-05-06 14:34:20|||||||||23
1620311670000|2021-05-06 14:34:30|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|78
1620311680000|2021-05-06 14:34:40|||||||||53
1620311690000|2021-05-06 14:34:50|1200.8|1196.3|1202.8|1198.3|1203.3|1198.8|1200.8|1196.3|2747
1620311700000|2021-05-06 14:35:00|1203.3|1198.8|1202.8|1198.3|1203.3|1198.8|1202.3|1197.8|688
1620311710000|2021-05-06 14:35:10|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|255
1620311720000|2021-05-06 14:35:20|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|1202.3|1197.8|594
1620311730000|2021-05-06 14:35:30|1202.3|1197.8|1201.8|1197.3|1202.8|1198.3|1201.8|1197.3|280
1620311740000|2021-05-06 14:35:40|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|182
1620311750000|2021-05-06 14:35:50|1201.8|1197.3|1202.3|1197.8|1202.3|1197.8|1201.8|1197.3|320
1620311760000|2021-05-06 14:36:00|||||||||236
1620311770000|2021-05-06 14:36:10|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|273
1620311780000|2021-05-06 14:36:20|1203.3|1198.8|1203.3|1198.8|1203.3|1198.8|1203.3|1198.8|291
1620311790000|2021-05-06 14:36:30|||||||||280
1620311800000|2021-05-06 14:36:40|1203.8|1199.3|1203.8|1199.3|1203.8|1199.3|1203.3|1198.8|526
1620311810000|2021-05-06 14:36:50|||||||||213
1620311820000|2021-05-06 14:37:00|1204|1199.5|1203.8|1199.3|1204|1199.5|1203.8|1199.3|330
1620311830000|2021-05-06 14:37:10|||||||||108
1620311840000|2021-05-06 14:37:20|1204.3|1199.8|1204.3|1199.8|1204.3|1199.8|1204.3|1199.8|216
1620311850000|2021-05-06 14:37:30|1203.8|1199.3|1204.3|1199.8|1204.3|1199.8|1203.8|1199.3|238
1620311860000|2021-05-06 14:37:40|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|556
1620311870000|2021-05-06 14:37:50|||||||||260
1620311880000|2021-05-06 14:38:00|1205.3|1200.8|1205.3|1200.8|1205.3|1200.8|1205.3|1200.8|552
1620311890000|2021-05-06 14:38:10|1204.8|1200.3|1205.3|1200.8|1205.3|1200.8|1204.8|1200.3|282
1620311900000|2021-05-06 14:38:20|1205.8|1201.3|1205.3|1200.8|1205.8|1201.3|1205.3|1200.8|223
1620311910000|2021-05-06 14:38:30|1205.8|1201.3|1206.3|1201.8|1206.3|1201.8|1205.8|1201.3|1032
1620311920000|2021-05-06 14:38:40|1206.8|1202.3|1206.3|1201.8|1206.8|1202.3|1206.3|1201.8|627
1620311930000|2021-05-06 14:38:50|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|357
1620311940000|2021-05-06 14:39:00|1207.3|1202.8|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|377
1620311950000|2021-05-06 14:39:10|1206.3|1201.8|1206.3|1201.8|1206.8|1202.3|1206.3|1201.8|257
1620311960000|2021-05-06 14:39:20|1206.8|1202.3|1206.3|1201.8|1206.8|1202.3|1206.3|1201.8|383
1620311970000|2021-05-06 14:39:30|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|1206.3|1201.8|236
1620311980000|2021-05-06 14:39:40|1206.3|1201.8|1206.8|1202.3|1206.8|1202.3|1206.3|1201.8|470
1620311990000|2021-05-06 14:39:50|1206.3|1201.8|1206.8|1202.3|1206.8|1202.3|1206.3|1201.8|248
1620312000000|2021-05-06 14:40:00|1206.3|1201.8|1205.3|1200.8|1206.3|1201.8|1205.3|1200.8|663
1620312010000|2021-05-06 14:40:10|1204.8|1200.3|1205.3|1200.8|1205.3|1200.8|1204.8|1200.3|216
1620312020000|2021-05-06 14:40:20|1205.8|1201.3|1205.8|1201.3|1205.8|1201.3|1205.8|1201.3|103
1620312030000|2021-05-06 14:40:30|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|215
1620312040000|2021-05-06 14:40:40|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|182
1620312050000|2021-05-06 14:40:50|1206.5|1202|1206.3|1201.8|1206.8|1202.3|1206.3|1201.8|269
1620312060000|2021-05-06 14:41:00|1205.8|1201.3|1205.8|1201.3|1205.8|1201.3|1205.3|1200.8|643
1620312070000|2021-05-06 14:41:10|1205.5|1201|1205.3|1200.8|1205.5|1201|1205.3|1200.8|140
1620312080000|2021-05-06 14:41:20|1205.8|1201.3|1205.3|1200.8|1205.8|1201.3|1205.3|1200.8|310
1620312090000|2021-05-06 14:41:30|1204.8|1200.3|1204.3|1199.8|1204.8|1200.3|1204.3|1199.8|200
1620312100000|2021-05-06 14:41:40|1203.8|1199.3|1204.3|1199.8|1204.3|1199.8|1203.8|1199.3|264
1620312110000|2021-05-06 14:41:50|1204.8|1200.3|1204.3|1199.8|1204.8|1200.3|1203.8|1199.3|139
1620312120000|2021-05-06 14:42:00|1203.8|1199.3|1204.3|1199.8|1204.3|1199.8|1203.8|1199.3|120
1620312130000|2021-05-06 14:42:10|1204|1199.5|1204.3|1199.8|1204.3|1199.8|1203.8|1199.3|96
1620312140000|2021-05-06 14:42:20|1204.5|1200|1204.8|1200.3|1204.8|1200.3|1204.5|1200|90
1620312150000|2021-05-06 14:42:30|1204.3|1199.8|1204.7|1200.2|1204.7|1200.2|1204.3|1199.8|117
1620312160000|2021-05-06 14:42:40|1204.5|1200|1204.7|1200.2|1204.7|1200.2|1204.5|1200|65
1620312170000|2021-05-06 14:42:50|1204.3|1199.8|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|92
1620312180000|2021-05-06 14:43:00|1204.3|1199.8|1204.2|1199.7|1204.3|1199.8|1204.2|1199.7|58
1620312190000|2021-05-06 14:43:10|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|81
1620312200000|2021-05-06 14:43:20|1205.7|1201.2|1206|1201.5|1206|1201.5|1205.7|1201.2|332
1620312210000|2021-05-06 14:43:30|1206.2|1201.7|1206.7|1202.2|1206.7|1202.2|1206.2|1201.7|123
1620312220000|2021-05-06 14:43:40|1206.2|1201.7|1206.7|1202.2|1206.7|1202.2|1206.2|1201.7|161
1620312230000|2021-05-06 14:43:50|1207.7|1203.2|1208.2|1203.7|1208.2|1203.7|1207.7|1203.2|666
1620312240000|2021-05-06 14:44:00|1207.7|1203.2|1209.2|1204.7|1209.7|1205.2|1207.7|1203.2|1669
1620312250000|2021-05-06 14:44:10|1208.7|1204.2|1210.2|1205.7|1210.2|1205.7|1208.7|1204.2|1119
1620312260000|2021-05-06 14:44:20|1210.7|1206.2|1211.2|1206.7|1213.2|1208.7|1210.7|1206.2|2633
1620312270000|2021-05-06 14:44:30|1211.7|1207.2|1211.7|1207.2|1212.2|1207.7|1211.7|1207.2|984
1620312280000|2021-05-06 14:44:40|1212.2|1207.7|1211.7|1207.2|1212.2|1207.7|1211.7|1207.2|625
1620312290000|2021-05-06 14:44:50|1211.2|1206.7|1212.2|1207.7|1212.2|1207.7|1211.2|1206.7|684
1620312300000|2021-05-06 14:45:00|1211.5|1207|1211.2|1206.7|1211.7|1207.2|1211.2|1206.7|472
1620312310000|2021-05-06 14:45:10|1210.3|1205.8|1210.7|1206.2|1210.7|1206.2|1210.2|1205.7|415
1620312320000|2021-05-06 14:45:20|1210.2|1205.7|1209.2|1204.7|1210.2|1205.7|1209.2|1204.7|420
1620312330000|2021-05-06 14:45:30|1209|1204.5|1208.7|1204.2|1209.2|1204.7|1208.7|1204.2|349
1620312340000|2021-05-06 14:45:40|1209.2|1204.7|1208.7|1204.2|1209.2|1204.7|1208.7|1204.2|257
1620312350000|2021-05-06 14:45:50|1209.2|1204.7|1207.7|1203.2|1209.2|1204.7|1207.2|1202.7|374
1620312360000|2021-05-06 14:46:00|1207.3|1202.8|1207.2|1202.7|1207.3|1202.8|1207.2|1202.7|103
1620312370000|2021-05-06 14:46:10|1207.7|1203.2|1207.2|1202.7|1207.7|1203.2|1207.2|1202.7|135
1620312380000|2021-05-06 14:46:20|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|269
1620312390000|2021-05-06 14:46:30|1208.2|1203.7|1208.2|1203.7|1208.7|1204.2|1208.2|1203.7|388
1620312400000|2021-05-06 14:46:40|||||||||60
1620312410000|2021-05-06 14:46:50|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|75
1620312420000|2021-05-06 14:47:00|1207.3|1202.8|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|188
1620312430000|2021-05-06 14:47:10|1206.7|1202.2|1205.7|1201.2|1206.7|1202.2|1205|1200.5|453
1620312440000|2021-05-06 14:47:20|1205.2|1200.7|1206|1201.5|1206.2|1201.7|1205.2|1200.7|276
1620312450000|2021-05-06 14:47:30|1206.2|1201.7|1204.7|1200.2|1206.2|1201.7|1204.7|1200.2|214
1620312460000|2021-05-06 14:47:40|1204.3|1199.8|1205.2|1200.7|1205.2|1200.7|1203.3|1198.8|1280
1620312470000|2021-05-06 14:47:50|1204.7|1200.2|1205.2|1200.7|1205.2|1200.7|1204.7|1200.2|173
1620312480000|2021-05-06 14:48:00|1205.5|1201|1205.7|1201.2|1205.7|1201.2|1205.2|1200.7|101
1620312490000|2021-05-06 14:48:10|||||||||94
1620312500000|2021-05-06 14:48:20|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|94
1620312510000|2021-05-06 14:48:30|1206.7|1202.2|1207|1202.5|1207.2|1202.7|1206.7|1202.2|249
1620312520000|2021-05-06 14:48:40|1207.2|1202.7|1206.7|1202.2|1207.2|1202.7|1206.7|1202.2|76
1620312530000|2021-05-06 14:48:50|1207|1202.5|1207.7|1203.2|1207.7|1203.2|1206.7|1202.2|78
1620312540000|2021-05-06 14:49:00|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|116
1620312550000|2021-05-06 14:49:10|1207|1202.5|1206.7|1202.2|1207|1202.5|1206.2|1201.7|107
1620312560000|2021-05-06 14:49:20|||||||||56
1620312570000|2021-05-06 14:49:30|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|78
1620312580000|2021-05-06 14:49:40|1206.7|1202.2|1206.2|1201.7|1206.7|1202.2|1206.2|1201.7|60
1620312590000|2021-05-06 14:49:50|1206.7|1202.2|1204.7|1200.2|1206.7|1202.2|1204.7|1200.2|225
1620312600000|2021-05-06 14:50:00|1205.2|1200.7|1205.2|1200.7|1205.7|1201.2|1204.7|1200.2|279
1620312610000|2021-05-06 14:50:10|1205.5|1201|1205.7|1201.2|1205.7|1201.2|1205.2|1200.7|69
1620312620000|2021-05-06 14:50:20|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|153
1620312630000|2021-05-06 14:50:30|1205.7|1201.2|1205.7|1201.2|1205.7|1201.2|1205.2|1200.7|483
1620312640000|2021-05-06 14:50:40|1205.2|1200.7|1205.2|1200.7|1205.7|1201.2|1205.2|1200.7|197
1620312650000|2021-05-06 14:50:50|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|87
1620312660000|2021-05-06 14:51:00|1204.2|1199.7|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|271
1620312670000|2021-05-06 14:51:10|1204.7|1200.2|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|168
1620312680000|2021-05-06 14:51:20|1203.7|1199.2|1204.2|1199.7|1204.7|1200.2|1203.7|1199.2|944
1620312690000|2021-05-06 14:51:30|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.2|1199.7|176
1620312700000|2021-05-06 14:51:40|||||||||22
1620312710000|2021-05-06 14:51:50|1205.2|1200.7|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|245
1620312720000|2021-05-06 14:52:00|||||||||50
1620312730000|2021-05-06 14:52:10|||||||||35
1620312740000|2021-05-06 14:52:20|||||||||54
1620312750000|2021-05-06 14:52:30|1205.2|1200.7|1205.7|1201.2|1205.7|1201.2|1205.2|1200.7|130
1620312760000|2021-05-06 14:52:40|1206.2|1201.7|1205.7|1201.2|1206.2|1201.7|1205.2|1200.7|131
1620312770000|2021-05-06 14:52:50|1205.2|1200.7|1205.2|1200.7|1205.2|1200.7|1204.7|1200.2|144
1620312780000|2021-05-06 14:53:00|1205.7|1201.2|1205.2|1200.7|1205.7|1201.2|1205.2|1200.7|78
1620312790000|2021-05-06 14:53:10|1204.7|1200.2|1205.2|1200.7|1205.2|1200.7|1204.7|1200.2|171
1620312800000|2021-05-06 14:53:20|1205.7|1201.2|1205.2|1200.7|1205.7|1201.2|1205.2|1200.7|71
1620312810000|2021-05-06 14:53:30|1204.7|1200.2|1205.2|1200.7|1205.2|1200.7|1204.7|1200.2|150
1620312820000|2021-05-06 14:53:40|||||||||16
1620312830000|2021-05-06 14:53:50|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|39
1620312840000|2021-05-06 14:54:00|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|308
1620312850000|2021-05-06 14:54:10|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|83
1620312860000|2021-05-06 14:54:20|1203.5|1199|1203.7|1199.2|1203.7|1199.2|1203.5|1199|190
1620312870000|2021-05-06 14:54:30|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|194
1620312880000|2021-05-06 14:54:40|||||||||115
1620312890000|2021-05-06 14:54:50|1203.7|1199.2|1204.2|1199.7|1204.2|1199.7|1203.7|1199.2|168
1620312900000|2021-05-06 14:55:00|||||||||98
1620312910000|2021-05-06 14:55:10|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|100
1620312920000|2021-05-06 14:55:20|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|92
1620312930000|2021-05-06 14:55:30|1203.2|1198.7|1203.2|1198.7|1203.5|1199|1203.2|1198.7|226
1620312940000|2021-05-06 14:55:40|1203.5|1199|1203.7|1199.2|1203.7|1199.2|1203.2|1198.7|68
1620312950000|2021-05-06 14:55:50|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|188
1620312960000|2021-05-06 14:56:00|||||||||46
1620312970000|2021-05-06 14:56:10|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|96
1620312980000|2021-05-06 14:56:20|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|197
1620312990000|2021-05-06 14:56:30|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|59
1620313000000|2021-05-06 14:56:40|||||||||32
1620313010000|2021-05-06 14:56:50|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|79
1620313020000|2021-05-06 14:57:00|1205|1200.5|1204.7|1200.2|1205|1200.5|1204.7|1200.2|77
1620313030000|2021-05-06 14:57:10|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|82
1620313040000|2021-05-06 14:57:20|||||||||60
1620313050000|2021-05-06 14:57:30|||||||||75
1620313060000|2021-05-06 14:57:40|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|22
1620313070000|2021-05-06 14:57:50|||||||||87
1620313080000|2021-05-06 14:58:00|1205.2|1200.7|1205.2|1200.7|1205.2|1200.7|1204.7|1200.2|81
1620313090000|2021-05-06 14:58:10|||||||||120
1620313100000|2021-05-06 14:58:20|1205.5|1201|1205.2|1200.7|1205.7|1201.2|1205.2|1200.7|172
1620313110000|2021-05-06 14:58:30|1205|1200.5|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|74
1620313120000|2021-05-06 14:58:40|||||||||51
1620313130000|2021-05-06 14:58:50|1205.2|1200.7|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|92
1620313140000|2021-05-06 14:59:00|||||||||92
1620313150000|2021-05-06 14:59:10|1204.2|1199.7|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|273
1620313160000|2021-05-06 14:59:20|1204.7|1200.2|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|173
1620313170000|2021-05-06 14:59:30|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|255
1620313180000|2021-05-06 14:59:40|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|210
1620313190000|2021-05-06 14:59:50|1204|1199.5|1204.2|1199.7|1204.2|1199.7|1203.7|1199.2|276
1620349200000|2021-05-07 01:00:00|1203.9|1199.4|1204.9|1200.4|1206.9|1202.4|1203.9|1199.4|1336
1620349210000|2021-05-07 01:00:10|1204.7|1200.2|1205.4|1200.9|1206.4|1201.9|1204.4|1199.9|475
1620349220000|2021-05-07 01:00:20|1205.9|1201.4|1205.9|1201.4|1206.4|1201.9|1205.9|1201.4|306
1620349230000|2021-05-07 01:00:30|1206.4|1201.9|1204.4|1199.9|1206.4|1201.9|1204.4|1199.9|395
1620349240000|2021-05-07 01:00:40|1204.9|1200.4|1203.9|1199.4|1204.9|1200.4|1203.9|1199.4|175
1620349250000|2021-05-07 01:00:50|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|249
1620349260000|2021-05-07 01:01:00|1203.9|1199.4|1203.4|1198.9|1203.9|1199.4|1202.9|1198.4|478
1620349270000|2021-05-07 01:01:10|1202.9|1198.4|1201.9|1197.4|1202.9|1198.4|1201.9|1197.4|243
1620349280000|2021-05-07 01:01:20|1202.4|1197.9|1198.9|1194.4|1202.4|1197.9|1198.2|1193.7|1590
1620349290000|2021-05-07 01:01:30|1198.7|1194.2|1198.9|1194.4|1198.9|1194.4|1198|1193.5|593
1620349300000|2021-05-07 01:01:40|1197.9|1193.4|1196.9|1192.4|1198.4|1193.9|1196.2|1191.7|1026
1620349310000|2021-05-07 01:01:50|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1196.4|1191.9|621
1620349320000|2021-05-07 01:02:00|1197.7|1193.2|1197.9|1193.4|1197.9|1193.4|1196.9|1192.4|709
1620349330000|2021-05-07 01:02:10|1198.4|1193.9|1198.4|1193.9|1199.4|1194.9|1198.4|1193.9|553
1620349340000|2021-05-07 01:02:20|1197.9|1193.4|1198.4|1193.9|1198.9|1194.4|1197.9|1193.4|344
1620349350000|2021-05-07 01:02:30|1197.9|1193.4|1197.4|1192.9|1198.4|1193.9|1197.4|1192.9|357
1620349360000|2021-05-07 01:02:40|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.4|1191.9|406
1620349370000|2021-05-07 01:02:50|1196.9|1192.4|1198.4|1193.9|1198.4|1193.9|1196.9|1192.4|297
1620349380000|2021-05-07 01:03:00|1198.2|1193.7|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|328
1620349390000|2021-05-07 01:03:10|1197.4|1192.9|1196.9|1192.4|1197.9|1193.4|1196.9|1192.4|268
1620349400000|2021-05-07 01:03:20|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|322
1620349410000|2021-05-07 01:03:30|1195.9|1191.4|1195.9|1191.4|1196.2|1191.7|1195.9|1191.4|465
1620349420000|2021-05-07 01:03:40|1195.4|1190.9|1194.4|1189.9|1195.4|1190.9|1193.9|1189.4|998
1620349430000|2021-05-07 01:03:50|1194.9|1190.4|1194.4|1189.9|1195.9|1191.4|1194.4|1189.9|465
1620349440000|2021-05-07 01:04:00|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1194.9|1190.4|307
1620349450000|2021-05-07 01:04:10|1195.9|1191.4|1196.9|1192.4|1197.9|1193.4|1195.9|1191.4|494
1620349460000|2021-05-07 01:04:20|1197.4|1192.9|1197.4|1192.9|1197.9|1193.4|1196.9|1192.4|293
1620349470000|2021-05-07 01:04:30|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.4|1191.9|234
1620349480000|2021-05-07 01:04:40|1197.2|1192.7|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|99
1620349490000|2021-05-07 01:04:50|1196.7|1192.2|1196.9|1192.4|1197.4|1192.9|1196.7|1192.2|259
1620349500000|2021-05-07 01:05:00|1197.4|1192.9|1196.4|1191.9|1197.4|1192.9|1196.4|1191.9|277
1620349510000|2021-05-07 01:05:10|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|210
1620349520000|2021-05-07 01:05:20|1197.9|1193.4|1198.4|1193.9|1198.4|1193.9|1197.9|1193.4|174
1620349530000|2021-05-07 01:05:30|1197.9|1193.4|1199.4|1194.9|1199.4|1194.9|1197.9|1193.4|330
1620349540000|2021-05-07 01:05:40|1199.9|1195.4|1200.4|1195.9|1200.4|1195.9|1199.9|1195.4|278
1620349550000|2021-05-07 01:05:50|1199.9|1195.4|1200.9|1196.4|1200.9|1196.4|1199.9|1195.4|199
1620349560000|2021-05-07 01:06:00|1201.4|1196.9|1199.9|1195.4|1201.4|1196.9|1199.4|1194.9|416
1620349570000|2021-05-07 01:06:10|1199.4|1194.9|1199.4|1194.9|1199.9|1195.4|1199.4|1194.9|117
1620349580000|2021-05-07 01:06:20|1198.9|1194.4|1198.4|1193.9|1198.9|1194.4|1198.4|1193.9|143
1620349590000|2021-05-07 01:06:30|||||||||78
1620349600000|2021-05-07 01:06:40|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|136
1620349610000|2021-05-07 01:06:50|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|256
1620349620000|2021-05-07 01:07:00|1197.9|1193.4|1196.9|1192.4|1197.9|1193.4|1196.9|1192.4|228
1620349630000|2021-05-07 01:07:10|1196.4|1191.9|1196.9|1192.4|1196.9|1192.4|1196.4|1191.9|167
1620349640000|2021-05-07 01:07:20|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|156
1620349650000|2021-05-07 01:07:30|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|164
1620349660000|2021-05-07 01:07:40|1197.7|1193.2|1197.4|1192.9|1197.9|1193.4|1197.4|1192.9|160
1620349670000|2021-05-07 01:07:50|1196.9|1192.4|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|122
1620349680000|2021-05-07 01:08:00|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|194
1620349690000|2021-05-07 01:08:10|||||||||48
1620349700000|2021-05-07 01:08:20|1195.9|1191.4|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|162
1620349710000|2021-05-07 01:08:30|||||||||226
1620349720000|2021-05-07 01:08:40|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|163
1620349730000|2021-05-07 01:08:50|1196.7|1192.2|1197.4|1192.9|1197.4|1192.9|1196.7|1192.2|169
1620349740000|2021-05-07 01:09:00|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|81
1620349750000|2021-05-07 01:09:10|1198.2|1193.7|1197.4|1192.9|1198.2|1193.7|1197.4|1192.9|148
1620349760000|2021-05-07 01:09:20|1197.7|1193.2|1197.4|1192.9|1197.7|1193.2|1196.9|1192.4|92
1620349770000|2021-05-07 01:09:30|1197.2|1192.7|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|91
1620349780000|2021-05-07 01:09:40|1196.4|1191.9|1196.9|1192.4|1196.9|1192.4|1196.4|1191.9|137
1620349790000|2021-05-07 01:09:50|||||||||100
1620349800000|2021-05-07 01:10:00|1197.4|1192.9|1198.9|1194.4|1198.9|1194.4|1197.4|1192.9|106
1620349810000|2021-05-07 01:10:10|1198.4|1193.9|1197.4|1192.9|1198.4|1193.9|1197.4|1192.9|101
1620349820000|2021-05-07 01:10:20|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|70
1620349830000|2021-05-07 01:10:30|||||||||36
1620349840000|2021-05-07 01:10:40|||||||||38
1620349850000|2021-05-07 01:10:50|||||||||43
1620349860000|2021-05-07 01:11:00|1198.4|1193.9|1198.9|1194.4|1198.9|1194.4|1198.4|1193.9|110
1620349870000|2021-05-07 01:11:10|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|103
1620349880000|2021-05-07 01:11:20|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|75
1620349890000|2021-05-07 01:11:30|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|71
1620349900000|2021-05-07 01:11:40|1199.9|1195.4|1199.4|1194.9|1199.9|1195.4|1199.4|1194.9|135
1620349910000|2021-05-07 01:11:50|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|92
1620349920000|2021-05-07 01:12:00|1198.4|1193.9|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|90
1620349930000|2021-05-07 01:12:10|1198.4|1193.9|1198.9|1194.4|1198.9|1194.4|1198.4|1193.9|52
1620349940000|2021-05-07 01:12:20|||||||||41
1620349950000|2021-05-07 01:12:30|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|77
1620349960000|2021-05-07 01:12:40|1199.7|1195.2|1199.7|1195.2|1199.9|1195.4|1199.4|1194.9|90
1620349970000|2021-05-07 01:12:50|1199.9|1195.4|1198.9|1194.4|1199.9|1195.4|1198.9|1194.4|69
1620349980000|2021-05-07 01:13:00|1198.4|1193.9|1196.9|1192.4|1198.7|1194.2|1196.9|1192.4|244
1620349990000|2021-05-07 01:13:10|1196.4|1191.9|1197.4|1192.9|1197.4|1192.9|1196.4|1191.9|157
1620350000000|2021-05-07 01:13:20|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|141
1620350010000|2021-05-07 01:13:30|||||||||18
1620350020000|2021-05-07 01:13:40|||||||||22
1620350030000|2021-05-07 01:13:50|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.4|1191.9|224
1620350040000|2021-05-07 01:14:00|1196.7|1192.2|1196.7|1192.2|1196.7|1192.2|1196.7|1192.2|141
1620350050000|2021-05-07 01:14:10|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|167
1620350060000|2021-05-07 01:14:20|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|72
1620350070000|2021-05-07 01:14:30|1197.2|1192.7|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|91
1620350080000|2021-05-07 01:14:40|1196.4|1191.9|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|166
1620350090000|2021-05-07 01:14:50|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|81
1620350100000|2021-05-07 01:15:00|||||||||41
1620350110000|2021-05-07 01:15:10|1195.9|1191.4|1195.4|1190.9|1195.9|1191.4|1195.4|1190.9|247
1620350120000|2021-05-07 01:15:20|1195.9|1191.4|1195.4|1190.9|1195.9|1191.4|1194.9|1190.4|180
1620350130000|2021-05-07 01:15:30|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|236
1620350140000|2021-05-07 01:15:40|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|234
1620350150000|2021-05-07 01:15:50|1193.4|1188.9|1193.9|1189.4|1194.4|1189.9|1193.4|1188.9|512
1620350160000|2021-05-07 01:16:00|1194.4|1189.9|1195.9|1191.4|1195.9|1191.4|1194.4|1189.9|374
1620350170000|2021-05-07 01:16:10|1195.2|1190.7|1194.4|1189.9|1195.4|1190.9|1194.4|1189.9|295
1620350180000|2021-05-07 01:16:20|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|98
1620350190000|2021-05-07 01:16:30|1194.7|1190.2|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|216
1620350200000|2021-05-07 01:16:40|1194.4|1189.9|1194.7|1190.2|1194.9|1190.4|1194.4|1189.9|146
1620350210000|2021-05-07 01:16:50|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|253
1620350220000|2021-05-07 01:17:00|1194.7|1190.2|1195.4|1190.9|1195.4|1190.9|1194.4|1189.9|339
1620350230000|2021-05-07 01:17:10|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|58
1620350240000|2021-05-07 01:17:20|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|124
1620350250000|2021-05-07 01:17:30|1195.9|1191.4|1196.2|1191.7|1196.4|1191.9|1195.7|1191.2|361
1620350260000|2021-05-07 01:17:40|1195.4|1190.9|1194.4|1189.9|1195.9|1191.4|1194.4|1189.9|228
1620350270000|2021-05-07 01:17:50|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|327
1620350280000|2021-05-07 01:18:00|1194.7|1190.2|1193.9|1189.4|1194.7|1190.2|1193.4|1188.9|547
1620350290000|2021-05-07 01:18:10|1193.7|1189.2|1193.4|1188.9|1193.9|1189.4|1193.4|1188.9|181
1620350300000|2021-05-07 01:18:20|1193.7|1189.2|1193.4|1188.9|1193.9|1189.4|1193.4|1188.9|88
1620350310000|2021-05-07 01:18:30|1193.9|1189.4|1193.4|1188.9|1193.9|1189.4|1193.4|1188.9|165
1620350320000|2021-05-07 01:18:40|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.4|1188.9|174
1620350330000|2021-05-07 01:18:50|||||||||58
1620350340000|2021-05-07 01:19:00|||||||||85
1620350350000|2021-05-07 01:19:10|1193.4|1188.9|1193.9|1189.4|1193.9|1189.4|1193.4|1188.9|246
1620350360000|2021-05-07 01:19:20|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|132
1620350370000|2021-05-07 01:19:30|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|44
1620350380000|2021-05-07 01:19:40|1193.7|1189.2|1193.9|1189.4|1193.9|1189.4|1193.7|1189.2|77
1620350390000|2021-05-07 01:19:50|||||||||98
1620350400000|2021-05-07 01:20:00|1193.4|1188.9|1192.9|1188.4|1193.4|1188.9|1192.9|1188.4|329
1620350410000|2021-05-07 01:20:10|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1192.9|1188.4|167
1620350420000|2021-05-07 01:20:20|||||||||104
1620350430000|2021-05-07 01:20:30|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|89
1620350440000|2021-05-07 01:20:40|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|96
1620350450000|2021-05-07 01:20:50|1192.9|1188.4|1192.9|1188.4|1193.4|1188.9|1192.9|1188.4|224
1620350460000|2021-05-07 01:21:00|||||||||131
1620350470000|2021-05-07 01:21:10|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|157
1620350480000|2021-05-07 01:21:20|1193.9|1189.4|1194.9|1190.4|1194.9|1190.4|1193.9|1189.4|276
1620350490000|2021-05-07 01:21:30|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|85
1620350500000|2021-05-07 01:21:40|1195.9|1191.4|1195.4|1190.9|1195.9|1191.4|1195.4|1190.9|137
1620350510000|2021-05-07 01:21:50|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|64
1620350520000|2021-05-07 01:22:00|||||||||39
1620350530000|2021-05-07 01:22:10|1196.2|1191.7|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|118
1620350540000|2021-05-07 01:22:20|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|77
1620350550000|2021-05-07 01:22:30|1194.9|1190.4|1194.9|1190.4|1195.4|1190.9|1194.9|1190.4|89
1620350560000|2021-05-07 01:22:40|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|37
1620350570000|2021-05-07 01:22:50|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|96
1620350580000|2021-05-07 01:23:00|||||||||107
1620350590000|2021-05-07 01:23:10|1195.4|1190.9|1195.9|1191.4|1195.9|1191.4|1195.4|1190.9|179
1620350600000|2021-05-07 01:23:20|1195.7|1191.2|1195.9|1191.4|1195.9|1191.4|1195.7|1191.2|104
1620350610000|2021-05-07 01:23:30|||||||||21
1620350620000|2021-05-07 01:23:40|||||||||20
1620350630000|2021-05-07 01:23:50|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|84
1620350640000|2021-05-07 01:24:00|1196.9|1192.4|1197.2|1192.7|1197.2|1192.7|1196.4|1191.9|121
1620350650000|2021-05-07 01:24:10|1196.9|1192.4|1197.4|1192.9|1198.4|1193.9|1196.9|1192.4|260
1620350660000|2021-05-07 01:24:20|1196.9|1192.4|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|84
1620350670000|2021-05-07 01:24:30|||||||||52
1620350680000|2021-05-07 01:24:40|1195.9|1191.4|1196.9|1192.4|1196.9|1192.4|1195.9|1191.4|110
1620350690000|2021-05-07 01:24:50|1196.7|1192.2|1196.9|1192.4|1196.9|1192.4|1196.4|1191.9|107
1620350700000|2021-05-07 01:25:00|||||||||34
1620350710000|2021-05-07 01:25:10|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|191
1620350720000|2021-05-07 01:25:20|1197.4|1192.9|1197.4|1192.9|1197.9|1193.4|1197.4|1192.9|224
1620350730000|2021-05-07 01:25:30|1197.7|1193.2|1196.9|1192.4|1197.7|1193.2|1196.9|1192.4|105
1620350740000|2021-05-07 01:25:40|||||||||14
1620350750000|2021-05-07 01:25:50|||||||||4
1620350760000|2021-05-07 01:26:00|1197.4|1192.9|1197.4|1192.9|1197.9|1193.4|1196.9|1192.4|131
1620350770000|2021-05-07 01:26:10|1196.9|1192.4|1197.2|1192.7|1197.4|1192.9|1196.9|1192.4|34
1620350780000|2021-05-07 01:26:20|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|41
1620350790000|2021-05-07 01:26:30|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|21
1620350800000|2021-05-07 01:26:40|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|101
1620350810000|2021-05-07 01:26:50|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|38
1620350820000|2021-05-07 01:27:00|||||||||63
1620350830000|2021-05-07 01:27:10|||||||||30
1620350840000|2021-05-07 01:27:20|||||||||20
1620350850000|2021-05-07 01:27:30|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|128
1620350860000|2021-05-07 01:27:40|1196.7|1192.2|1197.2|1192.7|1197.4|1192.9|1196.7|1192.2|65
1620350870000|2021-05-07 01:27:50|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|16
1620350880000|2021-05-07 01:28:00|1196.7|1192.2|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|135
1620350890000|2021-05-07 01:28:10|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|46
1620350900000|2021-05-07 01:28:20|1196.2|1191.7|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|175
1620350910000|2021-05-07 01:28:30|1196.2|1191.7|1195.4|1190.9|1196.2|1191.7|1195.4|1190.9|146
1620350920000|2021-05-07 01:28:40|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|28
1620350930000|2021-05-07 01:28:50|1196.4|1191.9|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|122
1620350940000|2021-05-07 01:29:00|||||||||48
1620350950000|2021-05-07 01:29:10|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|108
1620350960000|2021-05-07 01:29:20|||||||||54
1620350970000|2021-05-07 01:29:30|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|20
1620350980000|2021-05-07 01:29:40|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|37
1620350990000|2021-05-07 01:29:50|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|102
1620351000000|2021-05-07 01:30:00|1195.4|1190.9|1195.9|1191.4|1196.4|1191.9|1195.4|1190.9|296
1620351010000|2021-05-07 01:30:10|1196.2|1191.7|1195.2|1190.7|1196.4|1191.9|1194.7|1190.2|155
1620351020000|2021-05-07 01:30:20|1195.4|1190.9|1194.4|1189.9|1195.4|1190.9|1194.4|1189.9|174
1620351030000|2021-05-07 01:30:30|1194.9|1190.4|1194.4|1189.9|1195.4|1190.9|1194.4|1189.9|100
1620351040000|2021-05-07 01:30:40|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|44
1620351050000|2021-05-07 01:30:50|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|40
1620351060000|2021-05-07 01:31:00|1194.4|1189.9|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|125
1620351070000|2021-05-07 01:31:10|1194.7|1190.2|1194.7|1190.2|1194.9|1190.4|1194.4|1189.9|66
1620351080000|2021-05-07 01:31:20|1194.4|1189.9|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|58
1620351090000|2021-05-07 01:31:30|1194.4|1189.9|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|24
1620351100000|2021-05-07 01:31:40|||||||||24
1620351110000|2021-05-07 01:31:50|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|248
1620351120000|2021-05-07 01:32:00|||||||||102
1620351130000|2021-05-07 01:32:10|1193.4|1188.9|1192.9|1188.4|1193.4|1188.9|1192.9|1188.4|351
1620351140000|2021-05-07 01:32:20|1192.4|1187.9|1192.2|1187.7|1192.4|1187.9|1192.2|1187.7|470
1620351150000|2021-05-07 01:32:30|1192.4|1187.9|1191.9|1187.4|1192.4|1187.9|1191.4|1186.9|400
1620351160000|2021-05-07 01:32:40|1192.4|1187.9|1192.4|1187.9|1192.9|1188.4|1192.4|1187.9|102
1620351170000|2021-05-07 01:32:50|1191.9|1187.4|1191.9|1187.4|1191.9|1187.4|1191.9|1187.4|115
1620351180000|2021-05-07 01:33:00|1191.4|1186.9|1191.9|1187.4|1191.9|1187.4|1191.4|1186.9|237
1620351190000|2021-05-07 01:33:10|1191.4|1186.9|1191.9|1187.4|1191.9|1187.4|1191.4|1186.9|212
1620351200000|2021-05-07 01:33:20|1191.4|1186.9|1191.9|1187.4|1191.9|1187.4|1191.4|1186.9|221
1620351210000|2021-05-07 01:33:30|1192.4|1187.9|1192.4|1187.9|1192.4|1187.9|1192.4|1187.9|218
1620351220000|2021-05-07 01:33:40|1192.9|1188.4|1192.4|1187.9|1192.9|1188.4|1192.4|1187.9|177
1620351230000|2021-05-07 01:33:50|1192.9|1188.4|1192.4|1187.9|1192.9|1188.4|1192.4|1187.9|81
1620351240000|2021-05-07 01:34:00|||||||||66
1620351250000|2021-05-07 01:34:10|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|153
1620351260000|2021-05-07 01:34:20|1193.4|1188.9|1194.4|1189.9|1194.4|1189.9|1192.9|1188.4|327
1620351270000|2021-05-07 01:34:30|1193.9|1189.4|1191.4|1186.9|1193.9|1189.4|1191.4|1186.9|688
1620351280000|2021-05-07 01:34:40|1191.7|1187.2|1191.9|1187.4|1191.9|1187.4|1191.7|1187.2|136
1620351290000|2021-05-07 01:34:50|1192.4|1187.9|1193.4|1188.9|1193.4|1188.9|1192.4|1187.9|293
1620351300000|2021-05-07 01:35:00|1193.9|1189.4|1193.4|1188.9|1193.9|1189.4|1192.9|1188.4|188
1620351310000|2021-05-07 01:35:10|1193.9|1189.4|1192.9|1188.4|1193.9|1189.4|1192.9|1188.4|210
1620351320000|2021-05-07 01:35:20|1192.7|1188.2|1193.4|1188.9|1193.4|1188.9|1192.4|1187.9|95
1620351330000|2021-05-07 01:35:30|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.4|1188.9|101
1620351340000|2021-05-07 01:35:40|1194.4|1189.9|1194.4|1189.9|1194.4|1189.9|1194.4|1189.9|59
1620351350000|2021-05-07 01:35:50|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|91
1620351360000|2021-05-07 01:36:00|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|126
1620351370000|2021-05-07 01:36:10|1193.9|1189.4|1194.4|1189.9|1194.4|1189.9|1193.9|1189.4|63
1620351380000|2021-05-07 01:36:20|1194.2|1189.7|1194.4|1189.9|1194.4|1189.9|1194.2|1189.7|13
1620351390000|2021-05-07 01:36:30|1193.9|1189.4|1193.9|1189.4|1194.2|1189.7|1193.9|1189.4|22
1620351400000|2021-05-07 01:36:40|1194.4|1189.9|1193.9|1189.4|1194.4|1189.9|1193.9|1189.4|45
1620351410000|2021-05-07 01:36:50|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|59
1620351420000|2021-05-07 01:37:00|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|22
1620351430000|2021-05-07 01:37:10|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|42
1620351440000|2021-05-07 01:37:20|||||||||49
1620351450000|2021-05-07 01:37:30|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|67
1620351460000|2021-05-07 01:37:40|1193.4|1188.9|1193.9|1189.4|1193.9|1189.4|1193.4|1188.9|45
1620351470000|2021-05-07 01:37:50|||||||||5
1620351480000|2021-05-07 01:38:00|1194.2|1189.7|1194.4|1189.9|1194.4|1189.9|1194.2|1189.7|105
1620351490000|2021-05-07 01:38:10|1194.7|1190.2|1194.4|1189.9|1194.7|1190.2|1193.9|1189.4|118
1620351500000|2021-05-07 01:38:20|1194.9|1190.4|1193.9|1189.4|1194.9|1190.4|1193.9|1189.4|133
1620351510000|2021-05-07 01:38:30|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1192.9|1188.4|145
1620351520000|2021-05-07 01:38:40|1193.9|1189.4|1193.9|1189.4|1194.7|1190.2|1193.9|1189.4|121
1620351530000|2021-05-07 01:38:50|1194.2|1189.7|1193.9|1189.4|1194.2|1189.7|1193.9|1189.4|39
1620351540000|2021-05-07 01:39:00|1194.2|1189.7|1194.2|1189.7|1194.4|1189.9|1193.9|1189.4|54
1620351550000|2021-05-07 01:39:10|1194.4|1189.9|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|51
1620351560000|2021-05-07 01:39:20|||||||||22
1620351570000|2021-05-07 01:39:30|1194.4|1189.9|1194.2|1189.7|1194.4|1189.9|1193.9|1189.4|81
1620351580000|2021-05-07 01:39:40|1194.4|1189.9|1193.4|1188.9|1194.4|1189.9|1193.4|1188.9|74
1620351590000|2021-05-07 01:39:50|||||||||22
1620351600000|2021-05-07 01:40:00|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|79
1620351610000|2021-05-07 01:40:10|1193.4|1188.9|1193.9|1189.4|1193.9|1189.4|1192.9|1188.4|188
1620351620000|2021-05-07 01:40:20|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1192.9|1188.4|160
1620351630000|2021-05-07 01:40:30|||||||||45
1620351640000|2021-05-07 01:40:40|||||||||64
1620351650000|2021-05-07 01:40:50|1193.9|1189.4|1194.9|1190.4|1194.9|1190.4|1193.9|1189.4|481
1620351660000|2021-05-07 01:41:00|1194.7|1190.2|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|77
1620351670000|2021-05-07 01:41:10|1194.7|1190.2|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|49
1620351680000|2021-05-07 01:41:20|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|78
1620351690000|2021-05-07 01:41:30|1194.9|1190.4|1194.9|1190.4|1195.2|1190.7|1194.9|1190.4|61
1620351700000|2021-05-07 01:41:40|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|48
1620351710000|2021-05-07 01:41:50|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|210
1620351720000|2021-05-07 01:42:00|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|113
1620351730000|2021-05-07 01:42:10|1196.9|1192.4|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|152
1620351740000|2021-05-07 01:42:20|1196.2|1191.7|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|166
1620351750000|2021-05-07 01:42:30|1196.7|1192.2|1195.4|1190.9|1196.7|1192.2|1195.4|1190.9|139
1620351760000|2021-05-07 01:42:40|1196.4|1191.9|1196.2|1191.7|1196.4|1191.9|1195.7|1191.2|93
1620351770000|2021-05-07 01:42:50|1195.9|1191.4|1195.4|1190.9|1195.9|1191.4|1195.4|1190.9|65
1620351780000|2021-05-07 01:43:00|1194.9|1190.4|1195.4|1190.9|1195.9|1191.4|1194.9|1190.4|162
1620351790000|2021-05-07 01:43:10|1195.9|1191.4|1195.4|1190.9|1195.9|1191.4|1195.4|1190.9|35
1620351800000|2021-05-07 01:43:20|1194.9|1190.4|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|183
1620351810000|2021-05-07 01:43:30|1193.9|1189.4|1194.9|1190.4|1194.9|1190.4|1193.9|1189.4|182
1620351820000|2021-05-07 01:43:40|1195.4|1190.9|1194.9|1190.4|1195.4|1190.9|1194.9|1190.4|41
1620351830000|2021-05-07 01:43:50|||||||||21
1620351840000|2021-05-07 01:44:00|||||||||33
1620351850000|2021-05-07 01:44:10|||||||||17
1620351860000|2021-05-07 01:44:20|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|83
1620351870000|2021-05-07 01:44:30|||||||||4
1620351880000|2021-05-07 01:44:40|||||||||12
1620351890000|2021-05-07 01:44:50|||||||||25
1620351900000|2021-05-07 01:45:00|1195.9|1191.4|1196.7|1192.2|1196.9|1192.4|1195.9|1191.4|332
1620351910000|2021-05-07 01:45:10|1196.4|1191.9|1196.4|1191.9|1196.7|1192.2|1196.4|1191.9|52
1620351920000|2021-05-07 01:45:20|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|112
1620351930000|2021-05-07 01:45:30|||||||||28
1620351940000|2021-05-07 01:45:40|1197.4|1192.9|1198.4|1193.9|1198.4|1193.9|1197.4|1192.9|334
1620351950000|2021-05-07 01:45:50|1197.9|1193.4|1197.4|1192.9|1198.4|1193.9|1196.9|1192.4|393
1620351960000|2021-05-07 01:46:00|1197.9|1193.4|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|126
1620351970000|2021-05-07 01:46:10|1198.4|1193.9|1197.9|1193.4|1198.4|1193.9|1197.4|1192.9|194
1620351980000|2021-05-07 01:46:20|||||||||26
1620351990000|2021-05-07 01:46:30|1197.4|1192.9|1197.7|1193.2|1197.7|1193.2|1197.4|1192.9|94
1620352000000|2021-05-07 01:46:40|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|57
1620352010000|2021-05-07 01:46:50|1197.7|1193.2|1197.4|1192.9|1197.9|1193.4|1197.4|1192.9|132
1620352020000|2021-05-07 01:47:00|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|127
1620352030000|2021-05-07 01:47:10|||||||||108
1620352040000|2021-05-07 01:47:20|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|119
1620352050000|2021-05-07 01:47:30|||||||||43
1620352060000|2021-05-07 01:47:40|1198.2|1193.7|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|50
1620352070000|2021-05-07 01:47:50|||||||||28
1620352080000|2021-05-07 01:48:00|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|119
1620352090000|2021-05-07 01:48:10|1198.9|1194.4|1199.4|1194.9|1199.4|1194.9|1198.9|1194.4|149
1620352100000|2021-05-07 01:48:20|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|374
1620352110000|2021-05-07 01:48:30|1199.4|1194.9|1198.2|1193.7|1199.4|1194.9|1198.2|1193.7|398
1620352120000|2021-05-07 01:48:40|1198.4|1193.9|1199.4|1194.9|1199.9|1195.4|1198.4|1193.9|179
1620352130000|2021-05-07 01:48:50|1199.7|1195.2|1198.9|1194.4|1199.7|1195.2|1198.9|1194.4|63
1620352140000|2021-05-07 01:49:00|1199.4|1194.9|1200.4|1195.9|1200.4|1195.9|1199.2|1194.7|230
1620352150000|2021-05-07 01:49:10|1200.9|1196.4|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|425
1620352160000|2021-05-07 01:49:20|1201.2|1196.7|1200.4|1195.9|1201.4|1196.9|1200.4|1195.9|231
1620352170000|2021-05-07 01:49:30|||||||||77
1620352180000|2021-05-07 01:49:40|1199.9|1195.4|1199.9|1195.4|1200.9|1196.4|1199.9|1195.4|250
1620352190000|2021-05-07 01:49:50|1200.4|1195.9|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|61
1620352200000|2021-05-07 01:50:00|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|113
1620352210000|2021-05-07 01:50:10|1200.9|1196.4|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|389
1620352220000|2021-05-07 01:50:20|1201.9|1197.4|1202.4|1197.9|1202.4|1197.9|1201.9|1197.4|209
1620352230000|2021-05-07 01:50:30|1202.9|1198.4|1203.4|1198.9|1203.4|1198.9|1202.4|1197.9|417
1620352240000|2021-05-07 01:50:40|1203.7|1199.2|1202.4|1197.9|1203.9|1199.4|1201.9|1197.4|499
1620352250000|2021-05-07 01:50:50|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|161
1620352260000|2021-05-07 01:51:00|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|95
1620352270000|2021-05-07 01:51:10|1202.9|1198.4|1202.9|1198.4|1202.9|1198.4|1202.9|1198.4|138
1620352280000|2021-05-07 01:51:20|1202.4|1197.9|1201.7|1197.2|1202.4|1197.9|1201.4|1196.9|332
1620352290000|2021-05-07 01:51:30|1201.9|1197.4|1201.4|1196.9|1202.4|1197.9|1201.4|1196.9|159
1620352300000|2021-05-07 01:51:40|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|38
1620352310000|2021-05-07 01:51:50|||||||||45
1620352320000|2021-05-07 01:52:00|1201.4|1196.9|1201.4|1196.9|1201.4|1196.9|1201.4|1196.9|87
1620352330000|2021-05-07 01:52:10|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|58
1620352340000|2021-05-07 01:52:20|1201.4|1196.9|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|119
1620352350000|2021-05-07 01:52:30|1201.2|1196.7|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|41
1620352360000|2021-05-07 01:52:40|1201.4|1196.9|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|44
1620352370000|2021-05-07 01:52:50|||||||||45
1620352380000|2021-05-07 01:53:00|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|237
1620352390000|2021-05-07 01:53:10|1199.9|1195.4|1198.9|1194.4|1199.9|1195.4|1198.9|1194.4|420
1620352400000|2021-05-07 01:53:20|1199.9|1195.4|1200.4|1195.9|1200.4|1195.9|1199.9|1195.4|253
1620352410000|2021-05-07 01:53:30|1199.9|1195.4|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|93
1620352420000|2021-05-07 01:53:40|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|44
1620352430000|2021-05-07 01:53:50|1199.7|1195.2|1199.9|1195.4|1199.9|1195.4|1199.4|1194.9|47
1620352440000|2021-05-07 01:54:00|1199.4|1194.9|1199.4|1194.9|1199.7|1195.2|1199.4|1194.9|30
1620352450000|2021-05-07 01:54:10|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|64
1620352460000|2021-05-07 01:54:20|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|114
1620352470000|2021-05-07 01:54:30|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|78
1620352480000|2021-05-07 01:54:40|1198.2|1193.7|1198.4|1193.9|1198.4|1193.9|1198.2|1193.7|108
1620352490000|2021-05-07 01:54:50|||||||||50
1620352500000|2021-05-07 01:55:00|1198.9|1194.4|1199.9|1195.4|1199.9|1195.4|1198.9|1194.4|278
1620352510000|2021-05-07 01:55:10|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|79
1620352520000|2021-05-07 01:55:20|||||||||92
1620352530000|2021-05-07 01:55:30|1200.2|1195.7|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|71
1620352540000|2021-05-07 01:55:40|1199.7|1195.2|1200.4|1195.9|1200.4|1195.9|1199.4|1194.9|128
1620352550000|2021-05-07 01:55:50|1199.9|1195.4|1199.2|1194.7|1199.9|1195.4|1199.2|1194.7|199
1620352560000|2021-05-07 01:56:00|1199.4|1194.9|1199.9|1195.4|1200.4|1195.9|1199.4|1194.9|183
1620352570000|2021-05-07 01:56:10|||||||||85
1620352580000|2021-05-07 01:56:20|1199.5|1195|1199.9|1195.4|1199.9|1195.4|1199.5|1195|85
1620352590000|2021-05-07 01:56:30|1199.4|1194.9|1199.9|1195.4|1199.9|1195.4|1199.4|1194.9|35
1620352600000|2021-05-07 01:56:40|1200.4|1195.9|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|76
1620352610000|2021-05-07 01:56:50|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1199.9|1195.4|65
1620352620000|2021-05-07 01:57:00|1200.2|1195.7|1200.4|1195.9|1200.4|1195.9|1199.9|1195.4|61
1620352630000|2021-05-07 01:57:10|||||||||17
1620352640000|2021-05-07 01:57:20|1200.9|1196.4|1200.4|1195.9|1200.9|1196.4|1200.4|1195.9|59
1620352650000|2021-05-07 01:57:30|1200.2|1195.7|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|71
1620352660000|2021-05-07 01:57:40|1200.2|1195.7|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|9
1620352670000|2021-05-07 01:57:50|1199.5|1195|1199.4|1194.9|1199.5|1195|1199.4|1194.9|31
1620352680000|2021-05-07 01:58:00|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|74
1620352690000|2021-05-07 01:58:10|1199.4|1194.9|1198.9|1194.4|1199.4|1194.9|1198.9|1194.4|75
1620352700000|2021-05-07 01:58:20|1199.4|1194.9|1198.9|1194.4|1199.4|1194.9|1198.9|1194.4|194
1620352710000|2021-05-07 01:58:30|||||||||35
1620352720000|2021-05-07 01:58:40|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|11
1620352730000|2021-05-07 01:58:50|1199.7|1195.2|1198.4|1193.9|1199.7|1195.2|1198|1193.5|329
1620352740000|2021-05-07 01:59:00|1198|1193.5|1198|1193.5|1198|1193.5|1197.5|1193|117
1620352750000|2021-05-07 01:59:10|1198.4|1193.9|1198|1193.5|1198.4|1193.9|1198|1193.5|108
1620352760000|2021-05-07 01:59:20|1198.2|1193.7|1198|1193.5|1198.2|1193.7|1198|1193.5|37
1620352770000|2021-05-07 01:59:30|1198.2|1193.7|1198.4|1193.9|1198.4|1193.9|1198.2|1193.7|48
1620352780000|2021-05-07 01:59:40|1198.2|1193.7|1198.2|1193.7|1198.4|1193.9|1197.5|1193|78
1620352790000|2021-05-07 01:59:50|1198|1193.5|1198.2|1193.7|1198.4|1193.9|1198|1193.5|20
1620352800000|2021-05-07 02:00:00|1198|1193.5|1197.5|1193|1198.4|1193.9|1197.5|1193|90
1620352810000|2021-05-07 02:00:10|||||||||88
1620352820000|2021-05-07 02:00:20|1198|1193.5|1198|1193.5|1198|1193.5|1198|1193.5|78
1620352830000|2021-05-07 02:00:30|||||||||9
1620352840000|2021-05-07 02:00:40|1197.5|1193|1197.5|1193|1197.5|1193|1197.5|1193|38
1620352850000|2021-05-07 02:00:50|1197|1192.5|1196.5|1192|1197|1192.5|1196.5|1192|248
1620352860000|2021-05-07 02:01:00|1197|1192.5|1196|1191.5|1197|1192.5|1196|1191.5|134
1620352870000|2021-05-07 02:01:10|1196.5|1192|1196.7|1192.2|1197|1192.5|1196.5|1192|79
1620352880000|2021-05-07 02:01:20|1196.5|1192|1197|1192.5|1197|1192.5|1196.5|1192|35
1620352890000|2021-05-07 02:01:30|1196.5|1192|1196.5|1192|1196.7|1192.2|1196.5|1192|101
1620352900000|2021-05-07 02:01:40|1197|1192.5|1196.7|1192.2|1197|1192.5|1196.7|1192.2|33
1620352910000|2021-05-07 02:01:50|1197|1192.5|1196.5|1192|1197|1192.5|1196.5|1192|28
1620352920000|2021-05-07 02:02:00|||||||||26
1620352930000|2021-05-07 02:02:10|||||||||29
1620352940000|2021-05-07 02:02:20|||||||||100
1620352950000|2021-05-07 02:02:30|||||||||58
1620352960000|2021-05-07 02:02:40|||||||||8
1620352970000|2021-05-07 02:02:50|1196.7|1192.2|1197|1192.5|1197|1192.5|1196.7|1192.2|68
1620352980000|2021-05-07 02:03:00|||||||||61
1620352990000|2021-05-07 02:03:10|1196.5|1192|1196.5|1192|1196.5|1192|1196.5|1192|79
1620353000000|2021-05-07 02:03:20|1197|1192.5|1196.9|1192.4|1197|1192.5|1196.9|1192.4|70
1620353010000|2021-05-07 02:03:30|1196.7|1192.2|1197|1192.5|1197|1192.5|1196.5|1192|187
1620353020000|2021-05-07 02:03:40|1196.9|1192.4|1196|1191.5|1196.9|1192.4|1196|1191.5|112
1620353030000|2021-05-07 02:03:50|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195|1190.5|645
1620353040000|2021-05-07 02:04:00|1196|1191.5|1196.9|1192.4|1197.4|1192.9|1196|1191.5|237
1620353050000|2021-05-07 02:04:10|1197|1192.5|1197.4|1192.9|1197.5|1193|1197|1192.5|71
1620353060000|2021-05-07 02:04:20|1197|1192.5|1197.4|1192.9|1197.4|1192.9|1197|1192.5|41
1620353070000|2021-05-07 02:04:30|1197.2|1192.7|1197.4|1192.9|1197.4|1192.9|1197|1192.5|36
1620353080000|2021-05-07 02:04:40|1197.9|1193.4|1197.7|1193.2|1197.9|1193.4|1197.7|1193.2|56
1620353090000|2021-05-07 02:04:50|1197.5|1193|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|12
1620353100000|2021-05-07 02:05:00|||||||||15
1620353110000|2021-05-07 02:05:10|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|70
1620353120000|2021-05-07 02:05:20|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|51
1620353130000|2021-05-07 02:05:30|1198.2|1193.7|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|9
1620353140000|2021-05-07 02:05:40|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|38
1620353150000|2021-05-07 02:05:50|1197.7|1193.2|1197.4|1192.9|1197.7|1193.2|1197.4|1192.9|21
1620353160000|2021-05-07 02:06:00|1197.5|1193|1197.9|1193.4|1197.9|1193.4|1197.5|1193|23
1620353170000|2021-05-07 02:06:10|1198.4|1193.9|1198|1193.5|1198.4|1193.9|1197.9|1193.4|58
1620353180000|2021-05-07 02:06:20|1198.4|1193.9|1197.5|1193|1198.4|1193.9|1197.5|1193|40
1620353190000|2021-05-07 02:06:30|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.5|1192|86
1620353200000|2021-05-07 02:06:40|1197|1192.5|1196.5|1192|1197|1192.5|1196.5|1192|53
1620353210000|2021-05-07 02:06:50|1196.7|1192.2|1196.5|1192|1196.9|1192.4|1196.5|1192|37
1620353220000|2021-05-07 02:07:00|1196.9|1192.4|1197.5|1193|1197.5|1193|1196.9|1192.4|100
1620353230000|2021-05-07 02:07:10|1198|1193.5|1197.5|1193|1198.2|1193.7|1197.5|1193|41
1620353240000|2021-05-07 02:07:20|1197.7|1193.2|1197.5|1193|1198|1193.5|1197.5|1193|40
1620353250000|2021-05-07 02:07:30|||||||||15
1620353260000|2021-05-07 02:07:40|1198|1193.5|1197.5|1193|1198|1193.5|1197.5|1193|57
1620353270000|2021-05-07 02:07:50|||||||||39
1620353280000|2021-05-07 02:08:00|||||||||7
1620353290000|2021-05-07 02:08:10|||||||||14
1620353300000|2021-05-07 02:08:20|1197|1192.5|1197|1192.5|1197|1192.5|1196.5|1192|76
1620353310000|2021-05-07 02:08:30|1196.5|1192|1197|1192.5|1197|1192.5|1196.5|1192|23
1620353320000|2021-05-07 02:08:40|1196.7|1192.2|1197|1192.5|1197|1192.5|1196.5|1192|20
1620353330000|2021-05-07 02:08:50|1196.7|1192.2|1196.5|1192|1197|1192.5|1196.5|1192|84
1620353340000|2021-05-07 02:09:00|1196.4|1191.9|1196.5|1192|1196.9|1192.4|1195.5|1191|251
1620353350000|2021-05-07 02:09:10|1196|1191.5|1196.2|1191.7|1196.2|1191.7|1196|1191.5|53
1620353360000|2021-05-07 02:09:20|1196.5|1192|1195.5|1191|1196.5|1192|1195.2|1190.7|226
1620353370000|2021-05-07 02:09:30|||||||||20
1620353380000|2021-05-07 02:09:40|1196|1191.5|1195.5|1191|1196|1191.5|1195.5|1191|87
1620353390000|2021-05-07 02:09:50|1196|1191.5|1196|1191.5|1196.5|1192|1196|1191.5|48
1620353400000|2021-05-07 02:10:00|1195.5|1191|1195.5|1191|1196.2|1191.7|1195.5|1191|158
1620353410000|2021-05-07 02:10:10|1196|1191.5|1195.5|1191|1196|1191.5|1195.5|1191|90
1620353420000|2021-05-07 02:10:20|1196|1191.5|1195.5|1191|1196|1191.5|1195.5|1191|48
1620353430000|2021-05-07 02:10:30|1195.7|1191.2|1195.5|1191|1196|1191.5|1195.5|1191|26
1620353440000|2021-05-07 02:10:40|1196|1191.5|1196|1191.5|1196.5|1192|1196|1191.5|75
1620353450000|2021-05-07 02:10:50|1196.5|1192|1197|1192.5|1197|1192.5|1196.5|1192|31
1620353460000|2021-05-07 02:11:00|1196.5|1192|1195|1190.5|1196.5|1192|1195|1190.5|193
1620353470000|2021-05-07 02:11:10|1195.2|1190.7|1195|1190.5|1195.5|1191|1195|1190.5|55
1620353480000|2021-05-07 02:11:20|1195.2|1190.7|1195.2|1190.7|1195.5|1191|1195|1190.5|66
1620353490000|2021-05-07 02:11:30|1195|1190.5|1195.4|1190.9|1195.4|1190.9|1195|1190.5|52
1620353500000|2021-05-07 02:11:40|1195.5|1191|1195.5|1191|1195.5|1191|1195.2|1190.7|41
1620353510000|2021-05-07 02:11:50|1195.4|1190.9|1195.4|1190.9|1195.4|1190.9|1195.2|1190.7|37
1620353520000|2021-05-07 02:12:00|1195.5|1191|1196.5|1192|1196.5|1192|1195.5|1191|65
1620353530000|2021-05-07 02:12:10|1196.4|1191.9|1196.5|1192|1196.9|1192.4|1196.4|1191.9|35
1620353540000|2021-05-07 02:12:20|1196.4|1191.9|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|21
1620353550000|2021-05-07 02:12:30|1196.2|1191.7|1195.5|1191|1196.2|1191.7|1195.4|1190.9|101
1620353560000|2021-05-07 02:12:40|1195.9|1191.4|1196.2|1191.7|1196.2|1191.7|1195.5|1191|33
1620353570000|2021-05-07 02:12:50|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|28
1620353580000|2021-05-07 02:13:00|1196.9|1192.4|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|49
1620353590000|2021-05-07 02:13:10|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|76
1620353600000|2021-05-07 02:13:20|1196.7|1192.2|1196.5|1192|1196.9|1192.4|1196.4|1191.9|78
1620353610000|2021-05-07 02:13:30|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|69
1620353620000|2021-05-07 02:13:40|1197.9|1193.4|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|85
1620353630000|2021-05-07 02:13:50|1198.4|1193.9|1197.4|1192.9|1198.4|1193.9|1196.9|1192.4|113
1620353640000|2021-05-07 02:14:00|1197.9|1193.4|1196.9|1192.4|1197.9|1193.4|1196.9|1192.4|44
1620353650000|2021-05-07 02:14:10|1197.2|1192.7|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|39
1620353660000|2021-05-07 02:14:20|1197.7|1193.2|1197.7|1193.2|1197.7|1193.2|1197.7|1193.2|36
1620353670000|2021-05-07 02:14:30|1197.4|1192.9|1197.2|1192.7|1197.4|1192.9|1196.9|1192.4|129
1620353680000|2021-05-07 02:14:40|1196.9|1192.4|1195.7|1191.2|1196.9|1192.4|1195.4|1190.9|127
1620353690000|2021-05-07 02:14:50|1195.9|1191.4|1196.4|1191.9|1196.4|1191.9|1195.5|1191|26
1620353700000|2021-05-07 02:15:00|1196.2|1191.7|1196.4|1191.9|1196.4|1191.9|1196.2|1191.7|0
1620354600000|2021-05-07 02:30:00|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|94
1620354610000|2021-05-07 02:30:10|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|61
1620354620000|2021-05-07 02:30:20|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|29
1620354630000|2021-05-07 02:30:30|1197.2|1192.7|1197.4|1192.9|1197.4|1192.9|1197.2|1192.7|26
1620354640000|2021-05-07 02:30:40|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.7|1192.2|53
1620354650000|2021-05-07 02:30:50|1197.4|1192.9|1196.9|1192.4|1197.7|1193.2|1196.9|1192.4|113
1620354660000|2021-05-07 02:31:00|1197.2|1192.7|1197.9|1193.4|1197.9|1193.4|1196.9|1192.4|94
1620354670000|2021-05-07 02:31:10|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|31
1620354680000|2021-05-07 02:31:20|||||||||21
1620354690000|2021-05-07 02:31:30|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|107
1620354700000|2021-05-07 02:31:40|1197.4|1192.9|1197.7|1193.2|1198.4|1193.9|1197.4|1192.9|231
1620354710000|2021-05-07 02:31:50|1197.9|1193.4|1197.4|1192.9|1197.9|1193.4|1196.9|1192.4|68
1620354720000|2021-05-07 02:32:00|||||||||53
1620354730000|2021-05-07 02:32:10|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|80
1620354740000|2021-05-07 02:32:20|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|109
1620354750000|2021-05-07 02:32:30|1196.7|1192.2|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|68
1620354760000|2021-05-07 02:32:40|1196.9|1192.4|1196.4|1191.9|1196.9|1192.4|1196|1191.5|135
1620354770000|2021-05-07 02:32:50|1196.7|1192.2|1197.4|1192.9|1197.4|1192.9|1196.7|1192.2|103
1620354780000|2021-05-07 02:33:00|1196.9|1192.4|1196.9|1192.4|1197.2|1192.7|1196.9|1192.4|49
1620354790000|2021-05-07 02:33:10|1197.2|1192.7|1197.4|1192.9|1197.9|1193.4|1197.2|1192.7|98
1620354800000|2021-05-07 02:33:20|1197.2|1192.7|1197.4|1192.9|1197.7|1193.2|1196.9|1192.4|47
1620354810000|2021-05-07 02:33:30|1197.9|1193.4|1197.4|1192.9|1197.9|1193.4|1197.4|1192.9|30
1620354820000|2021-05-07 02:33:40|1197.9|1193.4|1197.4|1192.9|1197.9|1193.4|1197.4|1192.9|50
1620354830000|2021-05-07 02:33:50|1197.9|1193.4|1197.7|1193.2|1197.9|1193.4|1197.4|1192.9|35
1620354840000|2021-05-07 02:34:00|1197.4|1192.9|1197.2|1192.7|1197.4|1192.9|1196.9|1192.4|116
1620354850000|2021-05-07 02:34:10|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|40
1620354860000|2021-05-07 02:34:20|||||||||55
1620354870000|2021-05-07 02:34:30|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|58
1620354880000|2021-05-07 02:34:40|||||||||21
1620354890000|2021-05-07 02:34:50|||||||||44
1620354900000|2021-05-07 02:35:00|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|108
1620354910000|2021-05-07 02:35:10|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|197
1620354920000|2021-05-07 02:35:20|1197.4|1192.9|1197.4|1192.9|1197.9|1193.4|1197.4|1192.9|56
1620354930000|2021-05-07 02:35:30|1197.7|1193.2|1197.9|1193.4|1197.9|1193.4|1197.7|1193.2|47
1620354940000|2021-05-07 02:35:40|1198.4|1193.9|1199.4|1194.9|1199.4|1194.9|1198.4|1193.9|82
1620354950000|2021-05-07 02:35:50|1198.9|1194.4|1199.4|1194.9|1199.4|1194.9|1198.9|1194.4|141
1620354960000|2021-05-07 02:36:00|1199.7|1195.2|1200.9|1196.4|1200.9|1196.4|1199.7|1195.2|262
1620354970000|2021-05-07 02:36:10|1201.4|1196.9|1201.2|1196.7|1201.4|1196.9|1200.9|1196.4|208
1620354980000|2021-05-07 02:36:20|1201.4|1196.9|1200.4|1195.9|1201.4|1196.9|1200.4|1195.9|94
1620354990000|2021-05-07 02:36:30|1200.9|1196.4|1200.9|1196.4|1200.9|1196.4|1200.9|1196.4|61
1620355000000|2021-05-07 02:36:40|1201.4|1196.9|1202.9|1198.4|1202.9|1198.4|1201.4|1196.9|329
1620355010000|2021-05-07 02:36:50|1203.4|1198.9|1203.9|1199.4|1204.9|1200.4|1203.4|1198.9|1016
1620355020000|2021-05-07 02:37:00|1204.4|1199.9|1203.7|1199.2|1204.4|1199.9|1203.7|1199.2|367
1620355030000|2021-05-07 02:37:10|1203.4|1198.9|1202.9|1198.4|1203.9|1199.4|1202.9|1198.4|147
1620355040000|2021-05-07 02:37:20|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|186
1620355050000|2021-05-07 02:37:30|||||||||58
1620355060000|2021-05-07 02:37:40|||||||||83
1620355070000|2021-05-07 02:37:50|1202.9|1198.4|1201.9|1197.4|1202.9|1198.4|1201.4|1196.9|217
1620355080000|2021-05-07 02:38:00|1202.4|1197.9|1201.9|1197.4|1202.4|1197.9|1201.9|1197.4|110
1620355090000|2021-05-07 02:38:10|1202.4|1197.9|1201.9|1197.4|1202.4|1197.9|1201.9|1197.4|95
1620355100000|2021-05-07 02:38:20|1202.2|1197.7|1202.4|1197.9|1202.4|1197.9|1202.2|1197.7|34
1620355110000|2021-05-07 02:38:30|||||||||62
1620355120000|2021-05-07 02:38:40|||||||||21
1620355130000|2021-05-07 02:38:50|1201.9|1197.4|1202.9|1198.4|1202.9|1198.4|1201.9|1197.4|164
1620355140000|2021-05-07 02:39:00|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1202.9|1198.4|127
1620355150000|2021-05-07 02:39:10|1202.9|1198.4|1202.9|1198.4|1203.4|1198.9|1202.9|1198.4|106
1620355160000|2021-05-07 02:39:20|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|56
1620355170000|2021-05-07 02:39:30|1202.2|1197.7|1202.4|1197.9|1202.4|1197.9|1202.2|1197.7|32
1620355180000|2021-05-07 02:39:40|1202.2|1197.7|1202.9|1198.4|1202.9|1198.4|1202.2|1197.7|26
1620355190000|2021-05-07 02:39:50|1203.4|1198.9|1202.4|1197.9|1203.4|1198.9|1202.4|1197.9|83
1620355200000|2021-05-07 02:40:00|1201.9|1197.4|1203.4|1198.9|1203.4|1198.9|1201.9|1197.4|141
1620355210000|2021-05-07 02:40:10|1202.9|1198.4|1203.2|1198.7|1203.4|1198.9|1202.9|1198.4|64
1620355220000|2021-05-07 02:40:20|1203.4|1198.9|1202.9|1198.4|1203.4|1198.9|1202.9|1198.4|44
1620355230000|2021-05-07 02:40:30|1202.4|1197.9|1202.9|1198.4|1202.9|1198.4|1202.4|1197.9|90
1620355240000|2021-05-07 02:40:40|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|112
1620355250000|2021-05-07 02:40:50|1201.9|1197.4|1202.4|1197.9|1202.4|1197.9|1201.9|1197.4|42
1620355260000|2021-05-07 02:41:00|1201.9|1197.4|1200.4|1195.9|1201.9|1197.4|1200.4|1195.9|180
1620355270000|2021-05-07 02:41:10|1200.9|1196.4|1200.9|1196.4|1200.9|1196.4|1200.9|1196.4|47
1620355280000|2021-05-07 02:41:20|1200.4|1195.9|1200.9|1196.4|1201.4|1196.9|1200.4|1195.9|65
1620355290000|2021-05-07 02:41:30|1201.7|1197.2|1201.9|1197.4|1202.4|1197.9|1201.7|1197.2|59
1620355300000|2021-05-07 02:41:40|1202.4|1197.9|1200.9|1196.4|1202.4|1197.9|1200.9|1196.4|136
1620355310000|2021-05-07 02:41:50|1200.4|1195.9|1200.9|1196.4|1200.9|1196.4|1199.9|1195.4|209
1620355320000|2021-05-07 02:42:00|1200.4|1195.9|1200.9|1196.4|1201.4|1196.9|1200.4|1195.9|128
1620355330000|2021-05-07 02:42:10|1201.2|1196.7|1201.2|1196.7|1201.4|1196.9|1200.9|1196.4|30
1620355340000|2021-05-07 02:42:20|1201.4|1196.9|1202.2|1197.7|1202.2|1197.7|1201.2|1196.7|61
1620355350000|2021-05-07 02:42:30|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|47
1620355360000|2021-05-07 02:42:40|1202.7|1198.2|1202.9|1198.4|1202.9|1198.4|1202.4|1197.9|41
1620355370000|2021-05-07 02:42:50|1203.4|1198.9|1202.9|1198.4|1203.4|1198.9|1202.9|1198.4|223
1620355380000|2021-05-07 02:43:00|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|76
1620355390000|2021-05-07 02:43:10|1202.9|1198.4|1202.9|1198.4|1202.9|1198.4|1202.9|1198.4|64
1620355400000|2021-05-07 02:43:20|||||||||20
1620355410000|2021-05-07 02:43:30|1203.4|1198.9|1202.9|1198.4|1203.4|1198.9|1202.9|1198.4|89
1620355420000|2021-05-07 02:43:40|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|1203.4|1198.9|73
1620355430000|2021-05-07 02:43:50|1203.9|1199.4|1203.9|1199.4|1203.9|1199.4|1203.9|1199.4|67
1620355440000|2021-05-07 02:44:00|1204.2|1199.7|1205.4|1200.9|1205.4|1200.9|1204.2|1199.7|479
1620355450000|2021-05-07 02:44:10|1204.9|1200.4|1204.4|1199.9|1204.9|1200.4|1204.4|1199.9|150
1620355460000|2021-05-07 02:44:20|1204.9|1200.4|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|150
1620355470000|2021-05-07 02:44:30|1205.4|1200.9|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|142
1620355480000|2021-05-07 02:44:40|1205.4|1200.9|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|326
1620355490000|2021-05-07 02:44:50|1205.9|1201.4|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|229
1620355500000|2021-05-07 02:45:00|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|246
1620355510000|2021-05-07 02:45:10|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|182
1620355520000|2021-05-07 02:45:20|||||||||102
1620355530000|2021-05-07 02:45:30|1205.9|1201.4|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|134
1620355540000|2021-05-07 02:45:40|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|43
1620355550000|2021-05-07 02:45:50|||||||||40
1620355560000|2021-05-07 02:46:00|1205.2|1200.7|1204.9|1200.4|1205.2|1200.7|1204.9|1200.4|33
1620355570000|2021-05-07 02:46:10|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|70
1620355580000|2021-05-07 02:46:20|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|35
1620355590000|2021-05-07 02:46:30|1205.2|1200.7|1205.4|1200.9|1205.4|1200.9|1204.9|1200.4|125
1620355600000|2021-05-07 02:46:40|||||||||23
1620355610000|2021-05-07 02:46:50|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|42
1620355620000|2021-05-07 02:47:00|1203.9|1199.4|1202.9|1198.4|1203.9|1199.4|1202.9|1198.4|228
1620355630000|2021-05-07 02:47:10|1202.4|1197.9|1203.4|1198.9|1203.4|1198.9|1201.9|1197.4|234
1620355640000|2021-05-07 02:47:20|1202.9|1198.4|1203.4|1198.9|1203.9|1199.4|1202.9|1198.4|75
1620355650000|2021-05-07 02:47:30|1203.9|1199.4|1203.4|1198.9|1203.9|1199.4|1203.4|1198.9|75
1620355660000|2021-05-07 02:47:40|1203.2|1198.7|1203.9|1199.4|1204.4|1199.9|1202.9|1198.4|72
1620355670000|2021-05-07 02:47:50|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|1203.9|1199.4|23
1620355680000|2021-05-07 02:48:00|1204.4|1199.9|1204.9|1200.4|1204.9|1200.4|1204.4|1199.9|50
1620355690000|2021-05-07 02:48:10|||||||||36
1620355700000|2021-05-07 02:48:20|||||||||7
1620355710000|2021-05-07 02:48:30|||||||||14
1620355720000|2021-05-07 02:48:40|1204.4|1199.9|1203.9|1199.4|1204.4|1199.9|1203.7|1199.2|168
1620355730000|2021-05-07 02:48:50|1204.4|1199.9|1204.4|1199.9|1204.4|1199.9|1204.4|1199.9|63
1620355740000|2021-05-07 02:49:00|1203.9|1199.4|1204.7|1200.2|1204.7|1200.2|1203.9|1199.4|140
1620355750000|2021-05-07 02:49:10|1204.4|1199.9|1204.7|1200.2|1204.9|1200.4|1204.4|1199.9|98
1620355760000|2021-05-07 02:49:20|1204.4|1199.9|1204.9|1200.4|1205.4|1200.9|1204.4|1199.9|122
1620355770000|2021-05-07 02:49:30|1205.2|1200.7|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|59
1620355780000|2021-05-07 02:49:40|||||||||13
1620355790000|2021-05-07 02:49:50|||||||||65
1620355800000|2021-05-07 02:50:00|1204.4|1199.9|1204.2|1199.7|1204.4|1199.9|1203.9|1199.4|95
1620355810000|2021-05-07 02:50:10|1203.9|1199.4|1204.4|1199.9|1204.4|1199.9|1203.9|1199.4|99
1620355820000|2021-05-07 02:50:20|1204.2|1199.7|1203.4|1198.9|1204.2|1199.7|1203.4|1198.9|74
1620355830000|2021-05-07 02:50:30|||||||||10
1620355840000|2021-05-07 02:50:40|1202.9|1198.4|1203.9|1199.4|1203.9|1199.4|1202.9|1198.4|143
1620355850000|2021-05-07 02:50:50|1203.4|1198.9|1203.7|1199.2|1203.7|1199.2|1203.4|1198.9|28
1620355860000|2021-05-07 02:51:00|1203.9|1199.4|1204.4|1199.9|1204.9|1200.4|1203.9|1199.4|170
1620355870000|2021-05-07 02:51:10|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.4|1199.9|154
1620355880000|2021-05-07 02:51:20|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|47
1620355890000|2021-05-07 02:51:30|||||||||10
1620355900000|2021-05-07 02:51:40|||||||||54
1620355910000|2021-05-07 02:51:50|1204.9|1200.4|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|83
1620355920000|2021-05-07 02:52:00|1205.2|1200.7|1205.9|1201.4|1206.4|1201.9|1205.2|1200.7|308
1620355930000|2021-05-07 02:52:10|1205.4|1200.9|1205.2|1200.7|1205.4|1200.9|1204.9|1200.4|115
1620355940000|2021-05-07 02:52:20|1204.9|1200.4|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|77
1620355950000|2021-05-07 02:52:30|||||||||40
1620355960000|2021-05-07 02:52:40|1204.4|1199.9|1204.4|1199.9|1204.4|1199.9|1203.9|1199.4|118
1620355970000|2021-05-07 02:52:50|1203.9|1199.4|1204.4|1199.9|1204.4|1199.9|1203.4|1198.9|150
1620355980000|2021-05-07 02:53:00|1203.9|1199.4|1205.4|1200.9|1205.4|1200.9|1203.9|1199.4|83
1620355990000|2021-05-07 02:53:10|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|72
1620356000000|2021-05-07 02:53:20|1206.2|1201.7|1205.4|1200.9|1206.2|1201.7|1205.4|1200.9|82
1620356010000|2021-05-07 02:53:30|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|67
1620356020000|2021-05-07 02:53:40|1205.4|1200.9|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|71
1620356030000|2021-05-07 02:53:50|1205.4|1200.9|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|86
1620356040000|2021-05-07 02:54:00|1205.4|1200.9|1206.4|1201.9|1206.4|1201.9|1205.4|1200.9|130
1620356050000|2021-05-07 02:54:10|1205.9|1201.4|1205.9|1201.4|1206.4|1201.9|1205.9|1201.4|116
1620356060000|2021-05-07 02:54:20|1206.4|1201.9|1205.9|1201.4|1206.4|1201.9|1205.9|1201.4|61
1620356070000|2021-05-07 02:54:30|||||||||59
1620356080000|2021-05-07 02:54:40|||||||||35
1620356090000|2021-05-07 02:54:50|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|141
1620356100000|2021-05-07 02:55:00|1205.9|1201.4|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|156
1620356110000|2021-05-07 02:55:10|1206.9|1202.4|1207.9|1203.4|1207.9|1203.4|1206.9|1202.4|504
1620356120000|2021-05-07 02:55:20|1207.4|1202.9|1206.9|1202.4|1207.4|1202.9|1206.9|1202.4|148
1620356130000|2021-05-07 02:55:30|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|80
1620356140000|2021-05-07 02:55:40|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|98
1620356150000|2021-05-07 02:55:50|1207.2|1202.7|1207.4|1202.9|1207.4|1202.9|1207.2|1202.7|100
1620356160000|2021-05-07 02:56:00|1207.9|1203.4|1207.4|1202.9|1207.9|1203.4|1207.4|1202.9|272
1620356170000|2021-05-07 02:56:10|1207.7|1203.2|1207.9|1203.4|1207.9|1203.4|1207.4|1202.9|215
1620356180000|2021-05-07 02:56:20|1208.2|1203.7|1207.9|1203.4|1208.4|1203.9|1207.9|1203.4|158
1620356190000|2021-05-07 02:56:30|1208.2|1203.7|1208.4|1203.9|1208.4|1203.9|1208.2|1203.7|121
1620356200000|2021-05-07 02:56:40|1207.9|1203.4|1208.4|1203.9|1208.4|1203.9|1207.9|1203.4|131
1620356210000|2021-05-07 02:56:50|1208.9|1204.4|1208.9|1204.4|1208.9|1204.4|1208.9|1204.4|300
1620356220000|2021-05-07 02:57:00|1208.4|1203.9|1207.9|1203.4|1208.4|1203.9|1207.9|1203.4|598
1620356230000|2021-05-07 02:57:10|1207.4|1202.9|1206.9|1202.4|1207.4|1202.9|1206.9|1202.4|162
1620356240000|2021-05-07 02:57:20|1207.4|1202.9|1207.4|1202.9|1207.7|1203.2|1207.4|1202.9|147
1620356250000|2021-05-07 02:57:30|1207.9|1203.4|1207.7|1203.2|1207.9|1203.4|1207.4|1202.9|91
1620356260000|2021-05-07 02:57:40|1207.9|1203.4|1207.9|1203.4|1207.9|1203.4|1207.4|1202.9|28
1620356270000|2021-05-07 02:57:50|1207.7|1203.2|1207.4|1202.9|1207.7|1203.2|1207.4|1202.9|53
1620356280000|2021-05-07 02:58:00|1207.9|1203.4|1207.9|1203.4|1207.9|1203.4|1207.9|1203.4|61
1620356290000|2021-05-07 02:58:10|1207.7|1203.2|1207.4|1202.9|1207.7|1203.2|1207.4|1202.9|115
1620356300000|2021-05-07 02:58:20|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|74
1620356310000|2021-05-07 02:58:30|1207.9|1203.4|1207.4|1202.9|1208.2|1203.7|1207.4|1202.9|408
1620356320000|2021-05-07 02:58:40|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|96
1620356330000|2021-05-07 02:58:50|1207.4|1202.9|1206.9|1202.4|1207.4|1202.9|1206.9|1202.4|176
1620356340000|2021-05-07 02:59:00|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|197
1620356350000|2021-05-07 02:59:10|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|100
1620356360000|2021-05-07 02:59:20|1206.4|1201.9|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|27
1620356370000|2021-05-07 02:59:30|1206.7|1202.2|1205.9|1201.4|1206.9|1202.4|1205.9|1201.4|50
1620356380000|2021-05-07 02:59:40|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|154
1620356390000|2021-05-07 02:59:50|1205.9|1201.4|1205.9|1201.4|1207.4|1202.9|1205.9|1201.4|652
1620356400000|2021-05-07 03:00:00|1206.2|1201.7|1206.9|1202.4|1206.9|1202.4|1206.2|1201.7|337
1620356410000|2021-05-07 03:00:10|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|44
1620356420000|2021-05-07 03:00:20|||||||||27
1620356430000|2021-05-07 03:00:30|1205.9|1201.4|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|234
1620356440000|2021-05-07 03:00:40|||||||||74
1620356450000|2021-05-07 03:00:50|||||||||18
1620356460000|2021-05-07 03:01:00|||||||||25
1620356470000|2021-05-07 03:01:10|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|45
1620356480000|2021-05-07 03:01:20|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|50
1620356490000|2021-05-07 03:01:30|||||||||11
1620356500000|2021-05-07 03:01:40|1205.7|1201.2|1205.9|1201.4|1205.9|1201.4|1205.7|1201.2|32
1620356510000|2021-05-07 03:01:50|1206.4|1201.9|1205.9|1201.4|1206.4|1201.9|1205.4|1200.9|276
1620356520000|2021-05-07 03:02:00|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|143
1620356530000|2021-05-07 03:02:10|1206.9|1202.4|1206.7|1202.2|1207.4|1202.9|1206.7|1202.2|297
1620356540000|2021-05-07 03:02:20|1206.4|1201.9|1207.4|1202.9|1207.4|1202.9|1206.4|1201.9|57
1620356550000|2021-05-07 03:02:30|1207.2|1202.7|1206.4|1201.9|1207.2|1202.7|1206.4|1201.9|82
1620356560000|2021-05-07 03:02:40|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|47
1620356570000|2021-05-07 03:02:50|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|38
1620356580000|2021-05-07 03:03:00|1206.7|1202.2|1206.9|1202.4|1207.4|1202.9|1206.7|1202.2|73
1620356590000|2021-05-07 03:03:10|1207.2|1202.7|1206.9|1202.4|1207.2|1202.7|1206.9|1202.4|44
1620356600000|2021-05-07 03:03:20|1207.4|1202.9|1207.4|1202.9|1207.4|1202.9|1207.4|1202.9|22
1620356610000|2021-05-07 03:03:30|||||||||17
1620356620000|2021-05-07 03:03:40|1207.2|1202.7|1206.9|1202.4|1207.4|1202.9|1206.9|1202.4|45
1620356630000|2021-05-07 03:03:50|1207.2|1202.7|1206.4|1201.9|1207.2|1202.7|1206.4|1201.9|49
1620356640000|2021-05-07 03:04:00|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|155
1620356650000|2021-05-07 03:04:10|1205.9|1201.4|1204.9|1200.4|1205.9|1201.4|1204.9|1200.4|206
1620356660000|2021-05-07 03:04:20|1204.4|1199.9|1203.9|1199.4|1204.4|1199.9|1203.4|1198.9|357
1620356670000|2021-05-07 03:04:30|||||||||49
1620356680000|2021-05-07 03:04:40|1204.9|1200.4|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|226
1620356690000|2021-05-07 03:04:50|1204.4|1199.9|1204.4|1199.9|1204.4|1199.9|1204.2|1199.7|14
1620356700000|2021-05-07 03:05:00|1204.7|1200.2|1204.9|1200.4|1204.9|1200.4|1204.7|1200.2|64
1620356710000|2021-05-07 03:05:10|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|137
1620356720000|2021-05-07 03:05:20|||||||||9
1620356730000|2021-05-07 03:05:30|||||||||4
1620356740000|2021-05-07 03:05:40|1204.9|1200.4|1204.4|1199.9|1204.9|1200.4|1204.4|1199.9|154
1620356750000|2021-05-07 03:05:50|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|37
1620356760000|2021-05-07 03:06:00|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|61
1620356770000|2021-05-07 03:06:10|1204.9|1200.4|1204.4|1199.9|1204.9|1200.4|1204.4|1199.9|109
1620356780000|2021-05-07 03:06:20|1204.7|1200.2|1205.4|1200.9|1205.4|1200.9|1204.7|1200.2|48
1620356790000|2021-05-07 03:06:30|1205.9|1201.4|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|81
1620356800000|2021-05-07 03:06:40|||||||||13
1620356810000|2021-05-07 03:06:50|1205.4|1200.9|1205.9|1201.4|1205.9|1201.4|1204.9|1200.4|121
1620356820000|2021-05-07 03:07:00|1205.4|1200.9|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|47
1620356830000|2021-05-07 03:07:10|1205.7|1201.2|1205.7|1201.2|1205.9|1201.4|1205.4|1200.9|18
1620356840000|2021-05-07 03:07:20|1205.9|1201.4|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|52
1620356850000|2021-05-07 03:07:30|1205.9|1201.4|1206.9|1202.4|1206.9|1202.4|1205.9|1201.4|394
1620356860000|2021-05-07 03:07:40|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|57
1620356870000|2021-05-07 03:07:50|1205.9|1201.4|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|50
1620356880000|2021-05-07 03:08:00|||||||||20
1620356890000|2021-05-07 03:08:10|||||||||12
1620356900000|2021-05-07 03:08:20|||||||||10
1620356910000|2021-05-07 03:08:30|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|150
1620356920000|2021-05-07 03:08:40|1206.4|1201.9|1205.4|1200.9|1206.4|1201.9|1205.4|1200.9|138
1620356930000|2021-05-07 03:08:50|1205.9|1201.4|1205.4|1200.9|1206.4|1201.9|1205.4|1200.9|51
1620356940000|2021-05-07 03:09:00|1206.2|1201.7|1206.4|1201.9|1206.4|1201.9|1206.2|1201.7|129
1620356950000|2021-05-07 03:09:10|||||||||6
1620356960000|2021-05-07 03:09:20|1206.7|1202.2|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|53
1620356970000|2021-05-07 03:09:30|1206.7|1202.2|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|67
1620356980000|2021-05-07 03:09:40|1207.4|1202.9|1207.4|1202.9|1207.4|1202.9|1207.4|1202.9|130
1620356990000|2021-05-07 03:09:50|1207.7|1203.2|1208.4|1203.9|1208.4|1203.9|1207.7|1203.2|157
1620357000000|2021-05-07 03:10:00|1207.9|1203.4|1206.9|1202.4|1207.9|1203.4|1206.9|1202.4|218
1620357010000|2021-05-07 03:10:10|||||||||46
1620357020000|2021-05-07 03:10:20|1206.4|1201.9|1204.9|1200.4|1206.4|1201.9|1204.9|1200.4|75
1620357030000|2021-05-07 03:10:30|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|67
1620357040000|2021-05-07 03:10:40|1205.7|1201.2|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|36
1620357050000|2021-05-07 03:10:50|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|31
1620357060000|2021-05-07 03:11:00|||||||||57
1620357070000|2021-05-07 03:11:10|1204.9|1200.4|1205.4|1200.9|1205.4|1200.9|1204.9|1200.4|69
1620357080000|2021-05-07 03:11:20|1204.9|1200.4|1204.4|1199.9|1204.9|1200.4|1204.4|1199.9|141
1620357090000|2021-05-07 03:11:30|1204.9|1200.4|1205.2|1200.7|1205.2|1200.7|1204.9|1200.4|42
1620357100000|2021-05-07 03:11:40|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|15
1620357110000|2021-05-07 03:11:50|1205.2|1200.7|1205.4|1200.9|1205.4|1200.9|1205.2|1200.7|70
1620357120000|2021-05-07 03:12:00|||||||||20
1620357130000|2021-05-07 03:12:10|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|55
1620357140000|2021-05-07 03:12:20|||||||||14
1620357150000|2021-05-07 03:12:30|||||||||8
1620357160000|2021-05-07 03:12:40|1205.4|1200.9|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|45
1620357170000|2021-05-07 03:12:50|1206.4|1201.9|1205.4|1200.9|1206.4|1201.9|1205.4|1200.9|87
1620357180000|2021-05-07 03:13:00|1205.9|1201.4|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|65
1620357190000|2021-05-07 03:13:10|1206.9|1202.4|1206.9|1202.4|1207.2|1202.7|1206.9|1202.4|104
1620357200000|2021-05-07 03:13:20|1207.4|1202.9|1206.9|1202.4|1207.4|1202.9|1206.9|1202.4|62
1620357210000|2021-05-07 03:13:30|1207.4|1202.9|1206.4|1201.9|1207.4|1202.9|1206.4|1201.9|57
1620357220000|2021-05-07 03:13:40|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|82
1620357230000|2021-05-07 03:13:50|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|50
1620357240000|2021-05-07 03:14:00|||||||||38
1620357250000|2021-05-07 03:14:10|||||||||12
1620357260000|2021-05-07 03:14:20|1205.2|1200.7|1205.4|1200.9|1205.4|1200.9|1204.9|1200.4|117
1620357270000|2021-05-07 03:14:30|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|108
1620357280000|2021-05-07 03:14:40|||||||||20
1620357290000|2021-05-07 03:14:50|1204.7|1200.2|1204.4|1199.9|1204.7|1200.2|1204.4|1199.9|31
1620357300000|2021-05-07 03:15:00|1204.9|1200.4|1206.9|1202.4|1206.9|1202.4|1204.9|1200.4|581
1620357310000|2021-05-07 03:15:10|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|49
1620357320000|2021-05-07 03:15:20|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|56
1620357330000|2021-05-07 03:15:30|||||||||34
1620357340000|2021-05-07 03:15:40|||||||||14
1620357350000|2021-05-07 03:15:50|||||||||26
1620357360000|2021-05-07 03:16:00|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|122
1620357370000|2021-05-07 03:16:10|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|41
1620357380000|2021-05-07 03:16:20|||||||||23
1620357390000|2021-05-07 03:16:30|||||||||28
1620357400000|2021-05-07 03:16:40|||||||||9
1620357410000|2021-05-07 03:16:50|||||||||76
1620357420000|2021-05-07 03:17:00|1206.4|1201.9|1206.9|1202.4|1206.9|1202.4|1206.4|1201.9|43
1620357430000|2021-05-07 03:17:10|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|1206.4|1201.9|94
1620357440000|2021-05-07 03:17:20|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|143
1620357450000|2021-05-07 03:17:30|||||||||12
1620357460000|2021-05-07 03:17:40|1207.4|1202.9|1207.4|1202.9|1207.4|1202.9|1207.4|1202.9|63
1620357470000|2021-05-07 03:17:50|||||||||91
1620357480000|2021-05-07 03:18:00|1207.9|1203.4|1208.9|1204.4|1208.9|1204.4|1207.9|1203.4|295
1620357490000|2021-05-07 03:18:10|1208.7|1204.2|1208.4|1203.9|1209.4|1204.9|1208.4|1203.9|313
1620357500000|2021-05-07 03:18:20|||||||||79
1620357510000|2021-05-07 03:18:30|1208.7|1204.2|1208.9|1204.4|1208.9|1204.4|1208.7|1204.2|128
1620357520000|2021-05-07 03:18:40|1208.4|1203.9|1208.2|1203.7|1208.9|1204.4|1208.2|1203.7|111
1620357530000|2021-05-07 03:18:50|1208.4|1203.9|1208.4|1203.9|1208.4|1203.9|1208.4|1203.9|13
1620357540000|2021-05-07 03:19:00|1207.9|1203.4|1208.4|1203.9|1208.4|1203.9|1207.9|1203.4|82
1620357550000|2021-05-07 03:19:10|1208.9|1204.4|1209.4|1204.9|1209.4|1204.9|1208.9|1204.4|173
1620357560000|2021-05-07 03:19:20|1209.9|1205.4|1211.9|1207.4|1211.9|1207.4|1209.9|1205.4|1343
1620357570000|2021-05-07 03:19:30|1212.4|1207.9|1212.4|1207.9|1212.4|1207.9|1211.9|1207.4|817
1620357580000|2021-05-07 03:19:40|1212.9|1208.4|1214.9|1210.4|1217.4|1212.9|1212.9|1208.4|2591
1620357590000|2021-05-07 03:19:50|1215.4|1210.9|1213.9|1209.4|1215.4|1210.9|1213.9|1209.4|798
1620357600000|2021-05-07 03:20:00|1214.4|1209.9|1213.9|1209.4|1214.4|1209.9|1213.9|1209.4|654
1620357610000|2021-05-07 03:20:10|1214.4|1209.9|1213.4|1208.9|1214.4|1209.9|1213.4|1208.9|202
1620357620000|2021-05-07 03:20:20|1213.9|1209.4|1213.9|1209.4|1214.4|1209.9|1213.9|1209.4|314
1620357630000|2021-05-07 03:20:30|1213.4|1208.9|1213.4|1208.9|1213.7|1209.2|1213.4|1208.9|132
1620357640000|2021-05-07 03:20:40|1213.2|1208.7|1213.4|1208.9|1213.4|1208.9|1213.2|1208.7|86
1620357650000|2021-05-07 03:20:50|1213.9|1209.4|1212.4|1207.9|1213.9|1209.4|1212.4|1207.9|220
1620357660000|2021-05-07 03:21:00|1212.7|1208.2|1211.9|1207.4|1212.9|1208.4|1211.9|1207.4|316
1620357670000|2021-05-07 03:21:10|1212.4|1207.9|1211.9|1207.4|1212.4|1207.9|1211.9|1207.4|267
1620357680000|2021-05-07 03:21:20|1211.7|1207.2|1211.4|1206.9|1211.9|1207.4|1210.9|1206.4|274
1620357690000|2021-05-07 03:21:30|||||||||93
1620357700000|2021-05-07 03:21:40|1210.9|1206.4|1210.4|1205.9|1210.9|1206.4|1210.4|1205.9|522
1620357710000|2021-05-07 03:21:50|1210.9|1206.4|1210.9|1206.4|1210.9|1206.4|1210.4|1205.9|260
1620357720000|2021-05-07 03:22:00|1211.2|1206.7|1210.9|1206.4|1211.4|1206.9|1210.9|1206.4|226
1620357730000|2021-05-07 03:22:10|1211.4|1206.9|1211.4|1206.9|1211.4|1206.9|1210.9|1206.4|163
1620357740000|2021-05-07 03:22:20|1210.9|1206.4|1211.4|1206.9|1211.4|1206.9|1210.9|1206.4|89
1620357750000|2021-05-07 03:22:30|1211.2|1206.7|1211.4|1206.9|1211.4|1206.9|1210.9|1206.4|37
1620357760000|2021-05-07 03:22:40|||||||||70
1620357770000|2021-05-07 03:22:50|1210.9|1206.4|1209.9|1205.4|1210.9|1206.4|1209.9|1205.4|179
1620357780000|2021-05-07 03:23:00|1210.2|1205.7|1210.9|1206.4|1210.9|1206.4|1210.2|1205.7|106
1620357790000|2021-05-07 03:23:10|1210.4|1205.9|1210.4|1205.9|1210.9|1206.4|1210.4|1205.9|91
1620357800000|2021-05-07 03:23:20|1210.9|1206.4|1210.9|1206.4|1210.9|1206.4|1210.7|1206.2|64
1620357810000|2021-05-07 03:23:30|1211.2|1206.7|1211.9|1207.4|1211.9|1207.4|1211.2|1206.7|52
1620357820000|2021-05-07 03:23:40|1211.7|1207.2|1211.2|1206.7|1211.9|1207.4|1211.2|1206.7|190
1620357830000|2021-05-07 03:23:50|1210.9|1206.4|1210.9|1206.4|1211.4|1206.9|1210.9|1206.4|50
1620357840000|2021-05-07 03:24:00|1211.4|1206.9|1211.9|1207.4|1211.9|1207.4|1211.4|1206.9|72
1620357850000|2021-05-07 03:24:10|1212.4|1207.9|1212.9|1208.4|1212.9|1208.4|1212.4|1207.9|186
1620357860000|2021-05-07 03:24:20|1213.4|1208.9|1213.9|1209.4|1213.9|1209.4|1213.4|1208.9|166
1620357870000|2021-05-07 03:24:30|1214.4|1209.9|1213.4|1208.9|1214.4|1209.9|1213.4|1208.9|224
1620357880000|2021-05-07 03:24:40|1213.9|1209.4|1213.4|1208.9|1213.9|1209.4|1213.4|1208.9|143
1620357890000|2021-05-07 03:24:50|||||||||111
1620357900000|2021-05-07 03:25:00|1213.9|1209.4|1213.9|1209.4|1214.4|1209.9|1213.4|1208.9|234
1620357910000|2021-05-07 03:25:10|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|1213.9|1209.4|255
1620357920000|2021-05-07 03:25:20|1213.9|1209.4|1214.4|1209.9|1214.9|1210.4|1213.9|1209.4|424
1620357930000|2021-05-07 03:25:30|1214.2|1209.7|1214.9|1210.4|1214.9|1210.4|1214.2|1209.7|133
1620357940000|2021-05-07 03:25:40|1214.4|1209.9|1214.4|1209.9|1214.9|1210.4|1214.4|1209.9|191
1620357950000|2021-05-07 03:25:50|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|231
1620357960000|2021-05-07 03:26:00|1215.4|1210.9|1215.4|1210.9|1215.4|1210.9|1215.4|1210.9|306
1620357970000|2021-05-07 03:26:10|1214.9|1210.4|1215.4|1210.9|1215.4|1210.9|1214.9|1210.4|242
1620357980000|2021-05-07 03:26:20|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|359
1620357990000|2021-05-07 03:26:30|1215.4|1210.9|1213.9|1209.4|1215.4|1210.9|1213.9|1209.4|313
1620358000000|2021-05-07 03:26:40|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|1213.9|1209.4|247
1620358010000|2021-05-07 03:26:50|1213.9|1209.4|1214.4|1209.9|1214.4|1209.9|1213.9|1209.4|343
1620358020000|2021-05-07 03:27:00|1214.9|1210.4|1215.4|1210.9|1215.4|1210.9|1214.9|1210.4|237
1620358030000|2021-05-07 03:27:10|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|1214.4|1209.9|252
1620358040000|2021-05-07 03:27:20|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|141
1620358050000|2021-05-07 03:27:30|1213.9|1209.4|1213.9|1209.4|1213.9|1209.4|1213.9|1209.4|92
1620358060000|2021-05-07 03:27:40|1213.4|1208.9|1213.4|1208.9|1213.4|1208.9|1213.4|1208.9|212
1620358070000|2021-05-07 03:27:50|1213.9|1209.4|1213.9|1209.4|1213.9|1209.4|1213.9|1209.4|140
1620358080000|2021-05-07 03:28:00|1214.4|1209.9|1214.4|1209.9|1214.9|1210.4|1214.4|1209.9|264
1620358090000|2021-05-07 03:28:10|||||||||36
1620358100000|2021-05-07 03:28:20|1214.9|1210.4|1214.9|1210.4|1215.4|1210.9|1214.9|1210.4|274
1620358110000|2021-05-07 03:28:30|||||||||184
1620358120000|2021-05-07 03:28:40|1215.4|1210.9|1214.9|1210.4|1215.4|1210.9|1214.9|1210.4|142
1620358130000|2021-05-07 03:28:50|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|113
1620358140000|2021-05-07 03:29:00|1214.7|1210.2|1214.4|1209.9|1214.9|1210.4|1214.4|1209.9|296
1620358150000|2021-05-07 03:29:10|1213.9|1209.4|1214.4|1209.9|1214.4|1209.9|1213.9|1209.4|176
1620358160000|2021-05-07 03:29:20|||||||||61
1620358170000|2021-05-07 03:29:30|1214.2|1209.7|1213.9|1209.4|1214.2|1209.7|1213.9|1209.4|133
1620358180000|2021-05-07 03:29:40|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|130
1620358190000|2021-05-07 03:29:50|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|1214.9|1210.4|124
1620365400000|2021-05-07 05:30:00|1212.9|1208.4|1216.3|1211.8|1216.3|1211.8|1212.9|1208.4|1420
1620365410000|2021-05-07 05:30:10|1216.1|1211.6|1217.8|1213.3|1217.8|1213.3|1215.8|1211.3|854
1620365420000|2021-05-07 05:30:20|1218.3|1213.8|1219.6|1215.1|1219.6|1215.1|1218.1|1213.6|1173
1620365430000|2021-05-07 05:30:30|1219.8|1215.3|1217.9|1213.4|1219.8|1215.3|1217.9|1213.4|930
1620365440000|2021-05-07 05:30:40|1218.3|1213.8|1217.9|1213.4|1218.8|1214.3|1217.9|1213.4|537
1620365450000|2021-05-07 05:30:50|1217.8|1213.3|1217.8|1213.3|1217.9|1213.4|1217.3|1212.8|338
1620365460000|2021-05-07 05:31:00|1218.3|1213.8|1218.6|1214.1|1219.1|1214.6|1218.1|1213.6|555
1620365470000|2021-05-07 05:31:10|1218.8|1214.3|1219.3|1214.8|1219.3|1214.8|1217.8|1213.3|374
1620365480000|2021-05-07 05:31:20|1219.1|1214.6|1219.3|1214.8|1219.8|1215.3|1218.8|1214.3|268
1620365490000|2021-05-07 05:31:30|1219.8|1215.3|1218.8|1214.3|1219.8|1215.3|1218.3|1213.8|337
1620365500000|2021-05-07 05:31:40|||||||||179
1620365510000|2021-05-07 05:31:50|1219.3|1214.8|1219.3|1214.8|1219.3|1214.8|1218.8|1214.3|212
1620365520000|2021-05-07 05:32:00|1219.6|1215.1|1219.3|1214.8|1220.3|1215.8|1219.3|1214.8|526
1620365530000|2021-05-07 05:32:10|1219.8|1215.3|1219.3|1214.8|1219.8|1215.3|1219.3|1214.8|223
1620365540000|2021-05-07 05:32:20|1219.8|1215.3|1219.3|1214.8|1219.8|1215.3|1219.3|1214.8|219
1620365550000|2021-05-07 05:32:30|1219.8|1215.3|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|222
1620365560000|2021-05-07 05:32:40|1221.3|1216.8|1220.8|1216.3|1221.3|1216.8|1220.8|1216.3|1036
1620365570000|2021-05-07 05:32:50|1221.3|1216.8|1219.8|1215.3|1221.3|1216.8|1219.8|1215.3|976
1620365580000|2021-05-07 05:33:00|1222.3|1217.8|1219.6|1215.1|1222.3|1217.8|1219.6|1215.1|1639
1620365590000|2021-05-07 05:33:10|1220.3|1215.8|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|333
1620365600000|2021-05-07 05:33:20|1219.4|1214.9|1219.8|1215.3|1219.8|1215.3|1219.3|1214.8|195
1620365610000|2021-05-07 05:33:30|1219.4|1214.9|1219.8|1215.3|1220.3|1215.8|1219.4|1214.9|195
1620365620000|2021-05-07 05:33:40|1219.4|1214.9|1218.9|1214.4|1219.4|1214.9|1218.9|1214.4|316
1620365630000|2021-05-07 05:33:50|1218.6|1214.1|1219.3|1214.8|1219.3|1214.8|1218.4|1213.9|352
1620365640000|2021-05-07 05:34:00|1218.9|1214.4|1218.3|1213.8|1218.9|1214.4|1218.3|1213.8|160
1620365650000|2021-05-07 05:34:10|1218.8|1214.3|1219.1|1214.6|1219.3|1214.8|1218.8|1214.3|337
1620365660000|2021-05-07 05:34:20|1218.9|1214.4|1218.8|1214.3|1218.9|1214.4|1218.8|1214.3|76
1620365670000|2021-05-07 05:34:30|1218.4|1213.9|1218.3|1213.8|1218.4|1213.9|1218.3|1213.8|371
1620365680000|2021-05-07 05:34:40|1218.8|1214.3|1218.3|1213.8|1218.8|1214.3|1218.3|1213.8|343
1620365690000|2021-05-07 05:34:50|1218.8|1214.3|1218.3|1213.8|1218.8|1214.3|1217.9|1213.4|235
1620365700000|2021-05-07 05:35:00|1218.1|1213.6|1218.3|1213.8|1218.3|1213.8|1218.1|1213.6|91
1620365710000|2021-05-07 05:35:10|1217.8|1213.3|1217.3|1212.8|1217.8|1213.3|1217.3|1212.8|435
1620365720000|2021-05-07 05:35:20|1217.8|1213.3|1218.8|1214.3|1218.8|1214.3|1217.8|1213.3|399
1620365730000|2021-05-07 05:35:30|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|89
1620365740000|2021-05-07 05:35:40|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|140
1620365750000|2021-05-07 05:35:50|1218.3|1213.8|1217.3|1212.8|1218.3|1213.8|1217.3|1212.8|504
1620365760000|2021-05-07 05:36:00|1216.8|1212.3|1217.3|1212.8|1217.3|1212.8|1216.8|1212.3|399
1620365770000|2021-05-07 05:36:10|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|116
1620365780000|2021-05-07 05:36:20|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1217.8|1213.3|168
1620365790000|2021-05-07 05:36:30|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|117
1620365800000|2021-05-07 05:36:40|||||||||56
1620365810000|2021-05-07 05:36:50|||||||||52
1620365820000|2021-05-07 05:37:00|1217.6|1213.1|1217.6|1213.1|1217.6|1213.1|1217.6|1213.1|85
1620365830000|2021-05-07 05:37:10|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.6|1213.1|42
1620365840000|2021-05-07 05:37:20|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|96
1620365850000|2021-05-07 05:37:30|||||||||53
1620365860000|2021-05-07 05:37:40|1217.8|1213.3|1218.3|1213.8|1218.3|1213.8|1217.8|1213.3|102
1620365870000|2021-05-07 05:37:50|1218.8|1214.3|1219.8|1215.3|1219.8|1215.3|1218.8|1214.3|330
1620365880000|2021-05-07 05:38:00|1219.6|1215.1|1219.8|1215.3|1219.8|1215.3|1219.3|1214.8|179
1620365890000|2021-05-07 05:38:10|||||||||138
1620365900000|2021-05-07 05:38:20|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|379
1620365910000|2021-05-07 05:38:30|1219.8|1215.3|1221.8|1217.3|1221.8|1217.3|1219.8|1215.3|542
1620365920000|2021-05-07 05:38:40|1221.6|1217.1|1221.8|1217.3|1222.3|1217.8|1221.3|1216.8|465
1620365930000|2021-05-07 05:38:50|1222.3|1217.8|1222.8|1218.3|1223.3|1218.8|1222.1|1217.6|548
1620365940000|2021-05-07 05:39:00|1222.4|1217.9|1223.3|1218.8|1223.4|1218.9|1222.4|1217.9|844
1620365950000|2021-05-07 05:39:10|1222.9|1218.4|1223.9|1219.4|1224.4|1219.9|1222.9|1218.4|730
1620365960000|2021-05-07 05:39:20|1224.4|1219.9|1223.9|1219.4|1224.4|1219.9|1223.4|1218.9|589
1620365970000|2021-05-07 05:39:30|1223.8|1219.3|1223.9|1219.4|1224.3|1219.8|1223.8|1219.3|552
1620365980000|2021-05-07 05:39:40|1223.8|1219.3|1223.8|1219.3|1224.3|1219.8|1223.8|1219.3|271
1620365990000|2021-05-07 05:39:50|1223.6|1219.1|1224.3|1219.8|1224.3|1219.8|1223.3|1218.8|309
1620366000000|2021-05-07 05:40:00|1223.8|1219.3|1224.3|1219.8|1224.3|1219.8|1223.6|1219.1|389
1620366010000|2021-05-07 05:40:10|1223.9|1219.4|1224.3|1219.8|1224.3|1219.8|1223.6|1219.1|189
1620366020000|2021-05-07 05:40:20|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|336
1620366030000|2021-05-07 05:40:30|1225.1|1220.6|1226.3|1221.8|1226.3|1221.8|1225.1|1220.6|1156
1620366040000|2021-05-07 05:40:40|1225.8|1221.3|1225.8|1221.3|1226.3|1221.8|1225.8|1221.3|385
1620366050000|2021-05-07 05:40:50|1226.1|1221.6|1226.8|1222.3|1226.8|1222.3|1226.1|1221.6|627
1620366060000|2021-05-07 05:41:00|1227.1|1222.6|1225.8|1221.3|1227.1|1222.6|1225.8|1221.3|510
1620366070000|2021-05-07 05:41:10|1226.1|1221.6|1225.3|1220.8|1226.3|1221.8|1225.3|1220.8|267
1620366080000|2021-05-07 05:41:20|1224.8|1220.3|1227.3|1222.8|1227.3|1222.8|1224.8|1220.3|604
1620366090000|2021-05-07 05:41:30|1227.1|1222.6|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|282
1620366100000|2021-05-07 05:41:40|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|348
1620366110000|2021-05-07 05:41:50|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1226.8|1222.3|335
1620366120000|2021-05-07 05:42:00|1227.8|1223.3|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|588
1620366130000|2021-05-07 05:42:10|||||||||423
1620366140000|2021-05-07 05:42:20|1228.6|1224.1|1228.8|1224.3|1228.8|1224.3|1228.6|1224.1|342
1620366150000|2021-05-07 05:42:30|1229.3|1224.8|1231.3|1226.8|1231.3|1226.8|1229.3|1224.8|1455
1620366160000|2021-05-07 05:42:40|1230.8|1226.3|1230.8|1226.3|1231.3|1226.8|1230.3|1225.8|1170
1620366170000|2021-05-07 05:42:50|1230.3|1225.8|1229.8|1225.3|1230.6|1226.1|1229.8|1225.3|449
1620366180000|2021-05-07 05:43:00|1230.3|1225.8|1229.6|1225.1|1230.3|1225.8|1229.3|1224.8|497
1620366190000|2021-05-07 05:43:10|1229.3|1224.8|1228.6|1224.1|1229.3|1224.8|1228.3|1223.8|429
1620366200000|2021-05-07 05:43:20|1228.8|1224.3|1228.3|1223.8|1228.8|1224.3|1228.3|1223.8|305
1620366210000|2021-05-07 05:43:30|1228.8|1224.3|1227.8|1223.3|1228.8|1224.3|1227.8|1223.3|535
1620366220000|2021-05-07 05:43:40|1227.3|1222.8|1227.6|1223.1|1227.8|1223.3|1227.3|1222.8|460
1620366230000|2021-05-07 05:43:50|1227.3|1222.8|1227.3|1222.8|1227.8|1223.3|1227.3|1222.8|162
1620366240000|2021-05-07 05:44:00|||||||||154
1620366250000|2021-05-07 05:44:10|1226.8|1222.3|1226.8|1222.3|1227.1|1222.6|1226.8|1222.3|180
1620366260000|2021-05-07 05:44:20|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|349
1620366270000|2021-05-07 05:44:30|1227.3|1222.8|1228.3|1223.8|1228.8|1224.3|1227.3|1222.8|730
1620366280000|2021-05-07 05:44:40|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.6|1223.1|222
1620366290000|2021-05-07 05:44:50|1227.4|1222.9|1227.3|1222.8|1227.4|1222.9|1227.3|1222.8|99
1620366300000|2021-05-07 05:45:00|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|454
1620366310000|2021-05-07 05:45:10|1227.3|1222.8|1227.3|1222.8|1227.8|1223.3|1226.8|1222.3|408
1620366320000|2021-05-07 05:45:20|1227.8|1223.3|1227.3|1222.8|1227.8|1223.3|1227.3|1222.8|169
1620366330000|2021-05-07 05:45:30|||||||||106
1620366340000|2021-05-07 05:45:40|1227.8|1223.3|1226.8|1222.3|1227.8|1223.3|1226.8|1222.3|138
1620366350000|2021-05-07 05:45:50|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|155
1620366360000|2021-05-07 05:46:00|||||||||81
1620366370000|2021-05-07 05:46:10|1227.8|1223.3|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|226
1620366380000|2021-05-07 05:46:20|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|176
1620366390000|2021-05-07 05:46:30|1228.3|1223.8|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|170
1620366400000|2021-05-07 05:46:40|1228.3|1223.8|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|110
1620366410000|2021-05-07 05:46:50|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1228.1|1223.6|126
1620366420000|2021-05-07 05:47:00|1228.1|1223.6|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|45
1620366430000|2021-05-07 05:47:10|1227.3|1222.8|1226.3|1221.8|1227.3|1222.8|1226.3|1221.8|347
1620366440000|2021-05-07 05:47:20|1225.9|1221.4|1226.3|1221.8|1226.3|1221.8|1225.8|1221.3|436
1620366450000|2021-05-07 05:47:30|1225.8|1221.3|1225.1|1220.6|1226.8|1222.3|1224.8|1220.3|658
1620366460000|2021-05-07 05:47:40|1225.3|1220.8|1223.8|1219.3|1225.3|1220.8|1223.8|1219.3|438
1620366470000|2021-05-07 05:47:50|1223.3|1218.8|1223.8|1219.3|1223.8|1219.3|1223.3|1218.8|340
1620366480000|2021-05-07 05:48:00|1224.3|1219.8|1224.3|1219.8|1224.3|1219.8|1223.8|1219.3|343
1620366490000|2021-05-07 05:48:10|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|1224.6|1220.1|272
1620366500000|2021-05-07 05:48:20|1224.3|1219.8|1224.3|1219.8|1224.8|1220.3|1224.3|1219.8|197
1620366510000|2021-05-07 05:48:30|1225.3|1220.8|1224.3|1219.8|1225.3|1220.8|1224.3|1219.8|270
1620366520000|2021-05-07 05:48:40|1223.8|1219.3|1224.3|1219.8|1224.3|1219.8|1223.8|1219.3|258
1620366530000|2021-05-07 05:48:50|1224.1|1219.6|1223.8|1219.3|1224.3|1219.8|1223.8|1219.3|149
1620366540000|2021-05-07 05:49:00|1223.3|1218.8|1222.8|1218.3|1223.3|1218.8|1222.8|1218.3|437
1620366550000|2021-05-07 05:49:10|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1221.8|1217.3|666
1620366560000|2021-05-07 05:49:20|1222.8|1218.3|1221.8|1217.3|1223.3|1218.8|1221.8|1217.3|364
1620366570000|2021-05-07 05:49:30|1221.3|1216.8|1219.8|1215.3|1221.3|1216.8|1219.8|1215.3|928
1620366580000|2021-05-07 05:49:40|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|686
1620366590000|2021-05-07 05:49:50|1219.8|1215.3|1219.3|1214.8|1220.1|1215.6|1219.1|1214.6|542
1620366600000|2021-05-07 05:50:00|1219.8|1215.3|1221.8|1217.3|1221.8|1217.3|1219.8|1215.3|822
1620366610000|2021-05-07 05:50:10|1222.3|1217.8|1221.8|1217.3|1222.3|1217.8|1221.8|1217.3|306
1620366620000|2021-05-07 05:50:20|1221.3|1216.8|1220.8|1216.3|1221.3|1216.8|1220.8|1216.3|319
1620366630000|2021-05-07 05:50:30|1220.3|1215.8|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|217
1620366640000|2021-05-07 05:50:40|1219.3|1214.8|1219.3|1214.8|1219.8|1215.3|1218.8|1214.3|674
1620366650000|2021-05-07 05:50:50|1219.8|1215.3|1220.8|1216.3|1220.8|1216.3|1219.8|1215.3|300
1620366660000|2021-05-07 05:51:00|1220.3|1215.8|1219.3|1214.8|1220.6|1216.1|1219.3|1214.8|370
1620366670000|2021-05-07 05:51:10|1218.8|1214.3|1218.3|1213.8|1219.3|1214.8|1218.3|1213.8|595
1620366680000|2021-05-07 05:51:20|1218.6|1214.1|1218.8|1214.3|1219.3|1214.8|1218.3|1213.8|432
1620366690000|2021-05-07 05:51:30|1218.3|1213.8|1219.3|1214.8|1219.3|1214.8|1218.3|1213.8|540
1620366700000|2021-05-07 05:51:40|1218.8|1214.3|1219.6|1215.1|1219.8|1215.3|1218.8|1214.3|182
1620366710000|2021-05-07 05:51:50|1219.3|1214.8|1218.3|1213.8|1219.8|1215.3|1218.3|1213.8|309
1620366720000|2021-05-07 05:52:00|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.3|1212.8|566
1620366730000|2021-05-07 05:52:10|1218.3|1213.8|1217.8|1213.3|1218.3|1213.8|1217.3|1212.8|327
1620366740000|2021-05-07 05:52:20|1216.8|1212.3|1217.3|1212.8|1218.3|1213.8|1216.8|1212.3|475
1620366750000|2021-05-07 05:52:30|1216.8|1212.3|1216.3|1211.8|1216.8|1212.3|1215.8|1211.3|595
1620366760000|2021-05-07 05:52:40|1215.8|1211.3|1216.3|1211.8|1216.3|1211.8|1215.8|1211.3|978
1620366770000|2021-05-07 05:52:50|1216.8|1212.3|1217.3|1212.8|1217.8|1213.3|1216.8|1212.3|512
1620366780000|2021-05-07 05:53:00|1217.8|1213.3|1216.3|1211.8|1217.8|1213.3|1216.3|1211.8|657
1620366790000|2021-05-07 05:53:10|1216.8|1212.3|1216.8|1212.3|1216.8|1212.3|1216.3|1211.8|453
1620366800000|2021-05-07 05:53:20|1216.3|1211.8|1215.3|1210.8|1216.3|1211.8|1215.3|1210.8|489
1620366810000|2021-05-07 05:53:30|1214.8|1210.3|1214.3|1209.8|1214.8|1210.3|1214.1|1209.6|639
1620366820000|2021-05-07 05:53:40|1214.8|1210.3|1215.3|1210.8|1215.3|1210.8|1214.3|1209.8|405
1620366830000|2021-05-07 05:53:50|1214.8|1210.3|1214.3|1209.8|1214.8|1210.3|1214.3|1209.8|345
1620366840000|2021-05-07 05:54:00|1213.8|1209.3|1214.8|1210.3|1214.8|1210.3|1213.8|1209.3|569
1620366850000|2021-05-07 05:54:10|1215.3|1210.8|1215.8|1211.3|1216.3|1211.8|1215.3|1210.8|415
1620366860000|2021-05-07 05:54:20|1215.3|1210.8|1215.8|1211.3|1215.8|1211.3|1215.3|1210.8|135
1620366870000|2021-05-07 05:54:30|1215.3|1210.8|1215.3|1210.8|1215.3|1210.8|1215.3|1210.8|252
1620366880000|2021-05-07 05:54:40|1215.8|1211.3|1215.8|1211.3|1215.8|1211.3|1215.3|1210.8|206
1620366890000|2021-05-07 05:54:50|1215.6|1211.1|1215.8|1211.3|1216.3|1211.8|1215.6|1211.1|181
1620366900000|2021-05-07 05:55:00|1215.3|1210.8|1215.8|1211.3|1215.8|1211.3|1215.3|1210.8|140
1620366910000|2021-05-07 05:55:10|1215.6|1211.1|1216.8|1212.3|1216.8|1212.3|1215.6|1211.1|347
1620366920000|2021-05-07 05:55:20|1217|1212.5|1217.8|1213.3|1217.8|1213.3|1217|1212.5|269
1620366930000|2021-05-07 05:55:30|1218|1213.5|1218.8|1214.3|1218.8|1214.3|1217.8|1213.3|222
1620366940000|2021-05-07 05:55:40|1219.1|1214.6|1218.8|1214.3|1219.3|1214.8|1218.8|1214.3|177
1620366950000|2021-05-07 05:55:50|1218.3|1213.8|1218.8|1214.3|1218.8|1214.3|1218.3|1213.8|231
1620366960000|2021-05-07 05:56:00|||||||||99
1620366970000|2021-05-07 05:56:10|1218.3|1213.8|1218.8|1214.3|1218.8|1214.3|1218.3|1213.8|183
1620366980000|2021-05-07 05:56:20|1219.3|1214.8|1219.3|1214.8|1219.3|1214.8|1219.1|1214.6|133
1620366990000|2021-05-07 05:56:30|||||||||120
1620367000000|2021-05-07 05:56:40|1218.8|1214.3|1218.8|1214.3|1219.3|1214.8|1218.3|1213.8|219
1620367010000|2021-05-07 05:56:50|1219.3|1214.8|1219.3|1214.8|1219.3|1214.8|1218.8|1214.3|151
1620367020000|2021-05-07 05:57:00|1218.8|1214.3|1218.3|1213.8|1218.8|1214.3|1218.3|1213.8|76
1620367030000|2021-05-07 05:57:10|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|151
1620367040000|2021-05-07 05:57:20|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|102
1620367050000|2021-05-07 05:57:30|1218.6|1214.1|1218.8|1214.3|1219.3|1214.8|1218.3|1213.8|133
1620367060000|2021-05-07 05:57:40|1218.3|1213.8|1217.8|1213.3|1218.3|1213.8|1217.8|1213.3|105
1620367070000|2021-05-07 05:57:50|1217.6|1213.1|1216.8|1212.3|1217.8|1213.3|1216.8|1212.3|169
1620367080000|2021-05-07 05:58:00|1217.3|1212.8|1216.8|1212.3|1217.3|1212.8|1216.8|1212.3|115
1620367090000|2021-05-07 05:58:10|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|69
1620367100000|2021-05-07 05:58:20|1217.1|1212.6|1217.3|1212.8|1217.3|1212.8|1217.1|1212.6|54
1620367110000|2021-05-07 05:58:30|1216.8|1212.3|1217.3|1212.8|1217.3|1212.8|1216.8|1212.3|38
1620367120000|2021-05-07 05:58:40|1216.8|1212.3|1217.8|1213.3|1217.8|1213.3|1216.8|1212.3|89
1620367130000|2021-05-07 05:58:50|1218.3|1213.8|1218.8|1214.3|1218.8|1214.3|1218.3|1213.8|99
1620367140000|2021-05-07 05:59:00|1219.3|1214.8|1218.3|1213.8|1219.3|1214.8|1218.3|1213.8|120
1620367150000|2021-05-07 05:59:10|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|1218.3|1213.8|93
1620367160000|2021-05-07 05:59:20|1218.3|1213.8|1218.3|1213.8|1218.8|1214.3|1218.3|1213.8|255
1620367170000|2021-05-07 05:59:30|1218.8|1214.3|1217.8|1213.3|1218.8|1214.3|1217.3|1212.8|111
1620367180000|2021-05-07 05:59:40|1218.1|1213.6|1217.8|1213.3|1218.3|1213.8|1217.8|1213.3|51
1620367190000|2021-05-07 05:59:50|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|51
1620367200000|2021-05-07 06:00:00|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|161
1620367210000|2021-05-07 06:00:10|1219.3|1214.8|1220.3|1215.8|1220.3|1215.8|1219.3|1214.8|390
1620367220000|2021-05-07 06:00:20|1220.8|1216.3|1221.6|1217.1|1221.8|1217.3|1220.8|1216.3|425
1620367230000|2021-05-07 06:00:30|1221.8|1217.3|1221.3|1216.8|1221.8|1217.3|1221.3|1216.8|330
1620367240000|2021-05-07 06:00:40|1220.8|1216.3|1221.1|1216.6|1221.3|1216.8|1220.8|1216.3|192
1620367250000|2021-05-07 06:00:50|1221.3|1216.8|1220.3|1215.8|1221.8|1217.3|1220.3|1215.8|175
1620367260000|2021-05-07 06:01:00|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|134
1620367270000|2021-05-07 06:01:10|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|99
1620367280000|2021-05-07 06:01:20|1220.8|1216.3|1220.8|1216.3|1221.3|1216.8|1220.3|1215.8|280
1620367290000|2021-05-07 06:01:30|1220.3|1215.8|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|172
1620367300000|2021-05-07 06:01:40|1220.3|1215.8|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|110
1620367310000|2021-05-07 06:01:50|1220.3|1215.8|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|87
1620367320000|2021-05-07 06:02:00|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|215
1620367330000|2021-05-07 06:02:10|1220.1|1215.6|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|99
1620367340000|2021-05-07 06:02:20|1220.1|1215.6|1219.3|1214.8|1220.3|1215.8|1219.3|1214.8|162
1620367350000|2021-05-07 06:02:30|1219.1|1214.6|1219.3|1214.8|1219.3|1214.8|1219.1|1214.6|63
1620367360000|2021-05-07 06:02:40|1219.1|1214.6|1218.3|1213.8|1219.1|1214.6|1218.3|1213.8|380
1620367370000|2021-05-07 06:02:50|1218.1|1213.6|1218.3|1213.8|1218.3|1213.8|1218.1|1213.6|127
1620367380000|2021-05-07 06:03:00|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|160
1620367390000|2021-05-07 06:03:10|1216.8|1212.3|1216.8|1212.3|1217.3|1212.8|1216.8|1212.3|190
1620367400000|2021-05-07 06:03:20|1217.3|1212.8|1216.8|1212.3|1217.3|1212.8|1216.8|1212.3|293
1620367410000|2021-05-07 06:03:30|1216.3|1211.8|1216.3|1211.8|1216.3|1211.8|1216.3|1211.8|96
1620367420000|2021-05-07 06:03:40|1215.8|1211.3|1216.3|1211.8|1216.3|1211.8|1215.8|1211.3|178
1620367430000|2021-05-07 06:03:50|1215.8|1211.3|1216.8|1212.3|1217.3|1212.8|1215.8|1211.3|253
1620367440000|2021-05-07 06:04:00|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|86
1620367450000|2021-05-07 06:04:10|||||||||26
1620367460000|2021-05-07 06:04:20|1217.8|1213.3|1217.1|1212.6|1217.8|1213.3|1217.1|1212.6|139
1620367470000|2021-05-07 06:04:30|1216.8|1212.3|1217.3|1212.8|1217.3|1212.8|1216.8|1212.3|45
1620367480000|2021-05-07 06:04:40|1217.8|1213.3|1217.3|1212.8|1217.8|1213.3|1217.3|1212.8|259
1620367490000|2021-05-07 06:04:50|1217.6|1213.1|1217.8|1213.3|1217.8|1213.3|1217.6|1213.1|13
1620367500000|2021-05-07 06:05:00|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1217.8|1213.3|262
1620367510000|2021-05-07 06:05:10|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|52
1620367520000|2021-05-07 06:05:20|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|101
1620367530000|2021-05-07 06:05:30|1218.8|1214.3|1219.8|1215.3|1219.8|1215.3|1218.8|1214.3|91
1620367540000|2021-05-07 06:05:40|1220.3|1215.8|1220.3|1215.8|1220.8|1216.3|1220.3|1215.8|131
1620367550000|2021-05-07 06:05:50|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|109
1620367560000|2021-05-07 06:06:00|1220.6|1216.1|1220.1|1215.6|1220.6|1216.1|1220.1|1215.6|257
1620367570000|2021-05-07 06:06:10|1219.8|1215.3|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|102
1620367580000|2021-05-07 06:06:20|1220.8|1216.3|1220.3|1215.8|1220.8|1216.3|1219.8|1215.3|129
1620367590000|2021-05-07 06:06:30|1219.8|1215.3|1220.8|1216.3|1220.8|1216.3|1219.8|1215.3|152
1620367600000|2021-05-07 06:06:40|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|250
1620367610000|2021-05-07 06:06:50|1221.8|1217.3|1222.3|1217.8|1222.3|1217.8|1221.6|1217.1|218
1620367620000|2021-05-07 06:07:00|1222.8|1218.3|1223.3|1218.8|1223.3|1218.8|1222.8|1218.3|292
1620367630000|2021-05-07 06:07:10|1222.8|1218.3|1222.8|1218.3|1223.3|1218.8|1222.8|1218.3|390
1620367640000|2021-05-07 06:07:20|1222.3|1217.8|1221.8|1217.3|1222.6|1218.1|1221.8|1217.3|249
1620367650000|2021-05-07 06:07:30|1221.6|1217.1|1221.8|1217.3|1222.1|1217.6|1221.6|1217.1|39
1620367660000|2021-05-07 06:07:40|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|53
1620367670000|2021-05-07 06:07:50|||||||||30
1620367680000|2021-05-07 06:08:00|||||||||42
1620367690000|2021-05-07 06:08:10|1221.6|1217.1|1220.8|1216.3|1221.6|1217.1|1220.8|1216.3|143
1620367700000|2021-05-07 06:08:20|1220.3|1215.8|1220.1|1215.6|1220.3|1215.8|1220.1|1215.6|71
1620367710000|2021-05-07 06:08:30|1220.3|1215.8|1220.8|1216.3|1220.8|1216.3|1220.3|1215.8|48
1620367720000|2021-05-07 06:08:40|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|1220.8|1216.3|82
1620367730000|2021-05-07 06:08:50|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|23
1620367740000|2021-05-07 06:09:00|1221.1|1216.6|1220.8|1216.3|1221.3|1216.8|1220.8|1216.3|176
1620367750000|2021-05-07 06:09:10|||||||||54
1620367760000|2021-05-07 06:09:20|||||||||40
1620367770000|2021-05-07 06:09:30|1221.3|1216.8|1221.8|1217.3|1221.8|1217.3|1221.3|1216.8|107
1620367780000|2021-05-07 06:09:40|||||||||66
1620367790000|2021-05-07 06:09:50|1222.1|1217.6|1221.8|1217.3|1222.1|1217.6|1221.8|1217.3|37
1620367800000|2021-05-07 06:10:00|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|61
1620367810000|2021-05-07 06:10:10|1221.8|1217.3|1221.8|1217.3|1221.8|1217.3|1221.8|1217.3|137
1620367820000|2021-05-07 06:10:20|1221.3|1216.8|1220.8|1216.3|1221.3|1216.8|1220.8|1216.3|175
1620367830000|2021-05-07 06:10:30|||||||||32
1620367840000|2021-05-07 06:10:40|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|119
1620367850000|2021-05-07 06:10:50|1220.8|1216.3|1220.3|1215.8|1220.8|1216.3|1220.3|1215.8|110
1620367860000|2021-05-07 06:11:00|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|68
1620367870000|2021-05-07 06:11:10|||||||||43
1620367880000|2021-05-07 06:11:20|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|86
1620367890000|2021-05-07 06:11:30|1219.8|1215.3|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|53
1620367900000|2021-05-07 06:11:40|1219.8|1215.3|1220.3|1215.8|1220.3|1215.8|1219.8|1215.3|122
1620367910000|2021-05-07 06:11:50|||||||||39
1620367920000|2021-05-07 06:12:00|1219.8|1215.3|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|171
1620367930000|2021-05-07 06:12:10|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|74
1620367940000|2021-05-07 06:12:20|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.6|1215.1|91
1620367950000|2021-05-07 06:12:30|1219.3|1214.8|1220.3|1215.8|1220.3|1215.8|1219.3|1214.8|80
1620367960000|2021-05-07 06:12:40|1219.8|1215.3|1219.3|1214.8|1219.8|1215.3|1219.1|1214.6|107
1620367970000|2021-05-07 06:12:50|1218.8|1214.3|1218.8|1214.3|1219.3|1214.8|1218.8|1214.3|94
1620367980000|2021-05-07 06:13:00|1219.3|1214.8|1219.3|1214.8|1219.3|1214.8|1219.3|1214.8|116
1620367990000|2021-05-07 06:13:10|1219.8|1215.3|1219.3|1214.8|1219.8|1215.3|1219.3|1214.8|101
1620368000000|2021-05-07 06:13:20|||||||||23
1620368010000|2021-05-07 06:13:30|||||||||18
1620368020000|2021-05-07 06:13:40|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|104
1620368030000|2021-05-07 06:13:50|||||||||23
1620368040000|2021-05-07 06:14:00|||||||||66
1620368050000|2021-05-07 06:14:10|||||||||36
1620368060000|2021-05-07 06:14:20|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|1220.3|1215.8|68
1620368070000|2021-05-07 06:14:30|||||||||142
1620368080000|2021-05-07 06:14:40|1220.8|1216.3|1221.8|1217.3|1221.8|1217.3|1220.8|1216.3|230
1620368090000|2021-05-07 06:14:50|||||||||163
1620368100000|2021-05-07 06:15:00|||||||||111
1620368110000|2021-05-07 06:15:10|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|246
1620368120000|2021-05-07 06:15:20|1222.6|1218.1|1222.8|1218.3|1223.3|1218.8|1222.6|1218.1|404
1620368130000|2021-05-07 06:15:30|1223.3|1218.8|1222.8|1218.3|1223.3|1218.8|1222.8|1218.3|207
1620368140000|2021-05-07 06:15:40|1222.3|1217.8|1222.8|1218.3|1222.8|1218.3|1222.3|1217.8|151
1620368150000|2021-05-07 06:15:50|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|121
1620368160000|2021-05-07 06:16:00|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|123
1620368170000|2021-05-07 06:16:10|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|90
1620368180000|2021-05-07 06:16:20|1222.6|1218.1|1222.8|1218.3|1222.8|1218.3|1222.6|1218.1|98
1620368190000|2021-05-07 06:16:30|||||||||73
1620368200000|2021-05-07 06:16:40|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|93
1620368210000|2021-05-07 06:16:50|1222.8|1218.3|1222.3|1217.8|1222.8|1218.3|1222.3|1217.8|66
1620368220000|2021-05-07 06:17:00|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|65
1620368230000|2021-05-07 06:17:10|1222.3|1217.8|1222.8|1218.3|1222.8|1218.3|1222.3|1217.8|69
1620368240000|2021-05-07 06:17:20|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|81
1620368250000|2021-05-07 06:17:30|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|36
1620368260000|2021-05-07 06:17:40|1223.3|1218.8|1223.3|1218.8|1223.3|1218.8|1223.3|1218.8|290
1620368270000|2021-05-07 06:17:50|1223.8|1219.3|1224.3|1219.8|1224.3|1219.8|1223.8|1219.3|423
1620368280000|2021-05-07 06:18:00|1224.8|1220.3|1223.8|1219.3|1224.8|1220.3|1223.8|1219.3|269
1620368290000|2021-05-07 06:18:10|1224.1|1219.6|1225.3|1220.8|1225.3|1220.8|1223.8|1219.3|593
1620368300000|2021-05-07 06:18:20|1225.8|1221.3|1226.8|1222.3|1226.8|1222.3|1225.8|1221.3|588
1620368310000|2021-05-07 06:18:30|1226.1|1221.6|1225.3|1220.8|1226.3|1221.8|1225.3|1220.8|386
1620368320000|2021-05-07 06:18:40|1225.6|1221.1|1225.8|1221.3|1226.3|1221.8|1225.6|1221.1|242
1620368330000|2021-05-07 06:18:50|1225.3|1220.8|1225.8|1221.3|1225.8|1221.3|1225.3|1220.8|119
1620368340000|2021-05-07 06:19:00|1226.1|1221.6|1226.8|1222.3|1226.8|1222.3|1226.1|1221.6|442
1620368350000|2021-05-07 06:19:10|1226.3|1221.8|1227.8|1223.3|1227.8|1223.3|1226.3|1221.8|517
1620368360000|2021-05-07 06:19:20|1227.3|1222.8|1227.8|1223.3|1228|1223.5|1227.3|1222.8|338
1620368370000|2021-05-07 06:19:30|1228.3|1223.8|1229.3|1224.8|1229.3|1224.8|1228.3|1223.8|735
1620368380000|2021-05-07 06:19:40|1228.8|1224.3|1229.6|1225.1|1229.6|1225.1|1228.3|1223.8|932
1620368390000|2021-05-07 06:19:50|1229.3|1224.8|1228.3|1223.8|1229.3|1224.8|1228.3|1223.8|345
1620368400000|2021-05-07 06:20:00|1227.8|1223.3|1227.8|1223.3|1228.8|1224.3|1227.3|1222.8|628
1620368410000|2021-05-07 06:20:10|1227.3|1222.8|1227.8|1223.3|1227.8|1223.3|1227.3|1222.8|254
1620368420000|2021-05-07 06:20:20|1228.1|1223.6|1228.8|1224.3|1229.3|1224.8|1227.8|1223.3|635
1620368430000|2021-05-07 06:20:30|1228.3|1223.8|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|137
1620368440000|2021-05-07 06:20:40|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.3|1223.8|787
1620368450000|2021-05-07 06:20:50|1228.8|1224.3|1229.8|1225.3|1229.8|1225.3|1228.8|1224.3|379
1620368460000|2021-05-07 06:21:00|1229.3|1224.8|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|310
1620368470000|2021-05-07 06:21:10|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|320
1620368480000|2021-05-07 06:21:20|1227.8|1223.3|1229.3|1224.8|1229.3|1224.8|1227.8|1223.3|513
1620368490000|2021-05-07 06:21:30|1229|1224.5|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|164
1620368500000|2021-05-07 06:21:40|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|328
1620368510000|2021-05-07 06:21:50|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|298
1620368520000|2021-05-07 06:22:00|||||||||146
1620368530000|2021-05-07 06:22:10|1229.8|1225.3|1229.3|1224.8|1229.8|1225.3|1228.8|1224.3|528
1620368540000|2021-05-07 06:22:20|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|389
1620368550000|2021-05-07 06:22:30|1229.3|1224.8|1228.8|1224.3|1229.5|1225|1228.8|1224.3|137
1620368560000|2021-05-07 06:22:40|1229|1224.5|1228.8|1224.3|1229|1224.5|1228.8|1224.3|123
1620368570000|2021-05-07 06:22:50|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|140
1620368580000|2021-05-07 06:23:00|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|309
1620368590000|2021-05-07 06:23:10|||||||||112
1620368600000|2021-05-07 06:23:20|||||||||87
1620368610000|2021-05-07 06:23:30|||||||||152
1620368620000|2021-05-07 06:23:40|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|174
1620368630000|2021-05-07 06:23:50|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|194
1620368640000|2021-05-07 06:24:00|1229.8|1225.3|1230.8|1226.3|1230.8|1226.3|1229.8|1225.3|1782
1620368650000|2021-05-07 06:24:10|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|1229.8|1225.3|440
1620368660000|2021-05-07 06:24:20|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|132
1620368670000|2021-05-07 06:24:30|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|204
1620368680000|2021-05-07 06:24:40|1229.3|1224.8|1229.3|1224.8|1229.8|1225.3|1229.3|1224.8|76
1620368690000|2021-05-07 06:24:50|||||||||83
1620368700000|2021-05-07 06:25:00|||||||||110
1620368710000|2021-05-07 06:25:10|1228.8|1224.3|1228.3|1223.8|1228.8|1224.3|1228.3|1223.8|303
1620368720000|2021-05-07 06:25:20|1227.8|1223.3|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|184
1620368730000|2021-05-07 06:25:30|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.3|1221.8|300
1620368740000|2021-05-07 06:25:40|1226.3|1221.8|1226.8|1222.3|1227.3|1222.8|1226.3|1221.8|338
1620368750000|2021-05-07 06:25:50|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|146
1620368760000|2021-05-07 06:26:00|||||||||100
1620368770000|2021-05-07 06:26:10|1226.3|1221.8|1226.8|1222.3|1227.3|1222.8|1226.3|1221.8|141
1620368780000|2021-05-07 06:26:20|||||||||88
1620368790000|2021-05-07 06:26:30|||||||||79
1620368800000|2021-05-07 06:26:40|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|122
1620368810000|2021-05-07 06:26:50|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|93
1620368820000|2021-05-07 06:27:00|1227.3|1222.8|1227.3|1222.8|1227.8|1223.3|1227.3|1222.8|70
1620368830000|2021-05-07 06:27:10|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|126
1620368840000|2021-05-07 06:27:20|||||||||85
1620368850000|2021-05-07 06:27:30|1226.3|1221.8|1226.8|1222.3|1226.8|1222.3|1226.3|1221.8|275
1620368860000|2021-05-07 06:27:40|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|143
1620368870000|2021-05-07 06:27:50|||||||||51
1620368880000|2021-05-07 06:28:00|||||||||23
1620368890000|2021-05-07 06:28:10|1227.8|1223.3|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|322
1620368900000|2021-05-07 06:28:20|1228.1|1223.6|1228.8|1224.3|1228.8|1224.3|1228.1|1223.6|201
1620368910000|2021-05-07 06:28:30|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|138
1620368920000|2021-05-07 06:28:40|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|227
1620368930000|2021-05-07 06:28:50|1229.5|1225|1229.8|1225.3|1229.8|1225.3|1229.5|1225|323
1620368940000|2021-05-07 06:29:00|1230|1225.5|1230.3|1225.8|1230.3|1225.8|1229.8|1225.3|206
1620368950000|2021-05-07 06:29:10|1229.8|1225.3|1228.8|1224.3|1229.8|1225.3|1228.8|1224.3|149
1620368960000|2021-05-07 06:29:20|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|92
1620368970000|2021-05-07 06:29:30|||||||||39
1620368980000|2021-05-07 06:29:40|1227.8|1223.3|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|382
1620368990000|2021-05-07 06:29:50|1228.8|1224.3|1229.1|1224.6|1229.1|1224.6|1228.8|1224.3|91
1620369000000|2021-05-07 06:30:00|1229.3|1224.8|1230.3|1225.8|1230.3|1225.8|1229.3|1224.8|386
1620369010000|2021-05-07 06:30:10|1229.8|1225.3|1230.3|1225.8|1230.3|1225.8|1229.8|1225.3|344
1620369020000|2021-05-07 06:30:20|1230.6|1226.1|1230.8|1226.3|1230.8|1226.3|1230.6|1226.1|264
1620369030000|2021-05-07 06:30:30|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|406
1620369040000|2021-05-07 06:30:40|1230.8|1226.3|1230.3|1225.8|1230.8|1226.3|1230.3|1225.8|224
1620369050000|2021-05-07 06:30:50|1230.6|1226.1|1230.3|1225.8|1230.8|1226.3|1230.3|1225.8|134
1620369060000|2021-05-07 06:31:00|||||||||90
1620369070000|2021-05-07 06:31:10|1230.1|1225.6|1229.8|1225.3|1230.3|1225.8|1229.8|1225.3|247
1620369080000|2021-05-07 06:31:20|||||||||36
1620369090000|2021-05-07 06:31:30|||||||||102
1620369100000|2021-05-07 06:31:40|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|152
1620369110000|2021-05-07 06:31:50|1229.3|1224.8|1228.8|1224.3|1229.3|1224.8|1228.3|1223.8|936
1620369120000|2021-05-07 06:32:00|1228.3|1223.8|1228.3|1223.8|1228.8|1224.3|1227.8|1223.3|152
1620369130000|2021-05-07 06:32:10|1228.8|1224.3|1228.3|1223.8|1228.8|1224.3|1228.3|1223.8|158
1620369140000|2021-05-07 06:32:20|1228.6|1224.1|1228.8|1224.3|1228.8|1224.3|1228.3|1223.8|90
1620369150000|2021-05-07 06:32:30|||||||||93
1620369160000|2021-05-07 06:32:40|1228.3|1223.8|1228.8|1224.3|1228.8|1224.3|1228.3|1223.8|64
1620369170000|2021-05-07 06:32:50|1228.6|1224.1|1228.8|1224.3|1228.8|1224.3|1228.3|1223.8|73
1620369180000|2021-05-07 06:33:00|1229.3|1224.8|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|131
1620369190000|2021-05-07 06:33:10|1229.3|1224.8|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|78
1620369200000|2021-05-07 06:33:20|1229.1|1224.6|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|48
1620369210000|2021-05-07 06:33:30|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|58
1620369220000|2021-05-07 06:33:40|1228.8|1224.3|1228.8|1224.3|1229.1|1224.6|1228.8|1224.3|102
1620369230000|2021-05-07 06:33:50|||||||||36
1620369240000|2021-05-07 06:34:00|1228.3|1223.8|1228.8|1224.3|1228.8|1224.3|1228.3|1223.8|208
1620369250000|2021-05-07 06:34:10|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|100
1620369260000|2021-05-07 06:34:20|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|68
1620369270000|2021-05-07 06:34:30|1229.1|1224.6|1229.3|1224.8|1229.3|1224.8|1229.1|1224.6|64
1620369280000|2021-05-07 06:34:40|||||||||33
1620369290000|2021-05-07 06:34:50|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|77
1620369300000|2021-05-07 06:35:00|1228.8|1224.3|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|25
1620369310000|2021-05-07 06:35:10|1228.8|1224.3|1227.8|1223.3|1228.8|1224.3|1227.8|1223.3|713
1620369320000|2021-05-07 06:35:20|1227.3|1222.8|1227.3|1222.8|1227.8|1223.3|1227.3|1222.8|394
1620369330000|2021-05-07 06:35:30|1227.8|1223.3|1227.3|1222.8|1227.8|1223.3|1227.3|1222.8|67
1620369340000|2021-05-07 06:35:40|1227.1|1222.6|1226.3|1221.8|1227.3|1222.8|1226.3|1221.8|253
1620369350000|2021-05-07 06:35:50|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.6|1222.1|182
1620369360000|2021-05-07 06:36:00|1226.3|1221.8|1227.3|1222.8|1227.3|1222.8|1226.3|1221.8|220
1620369370000|2021-05-07 06:36:10|1227.6|1223.1|1228.3|1223.8|1228.3|1223.8|1227.6|1223.1|186
1620369380000|2021-05-07 06:36:20|1228.8|1224.3|1228.3|1223.8|1228.8|1224.3|1228.3|1223.8|146
1620369390000|2021-05-07 06:36:30|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|64
1620369400000|2021-05-07 06:36:40|||||||||64
1620369410000|2021-05-07 06:36:50|||||||||36
1620369420000|2021-05-07 06:37:00|1229.3|1224.8|1229.1|1224.6|1229.3|1224.8|1228.8|1224.3|208
1620369430000|2021-05-07 06:37:10|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|95
1620369440000|2021-05-07 06:37:20|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|186
1620369450000|2021-05-07 06:37:30|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|160
1620369460000|2021-05-07 06:37:40|1230.1|1225.6|1229.3|1224.8|1230.1|1225.6|1228.8|1224.3|233
1620369470000|2021-05-07 06:37:50|1228.8|1224.3|1229.1|1224.6|1229.1|1224.6|1228.8|1224.3|104
1620369480000|2021-05-07 06:38:00|1229.3|1224.8|1229.6|1225.1|1229.8|1225.3|1229.1|1224.6|188
1620369490000|2021-05-07 06:38:10|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|175
1620369500000|2021-05-07 06:38:20|1229.3|1224.8|1229.6|1225.1|1229.8|1225.3|1229.3|1224.8|82
1620369510000|2021-05-07 06:38:30|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|116
1620369520000|2021-05-07 06:38:40|1229.3|1224.8|1230.1|1225.6|1230.1|1225.6|1229.3|1224.8|321
1620369530000|2021-05-07 06:38:50|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|116
1620369540000|2021-05-07 06:39:00|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|102
1620369550000|2021-05-07 06:39:10|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|157
1620369560000|2021-05-07 06:39:20|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|83
1620369570000|2021-05-07 06:39:30|1229.8|1225.3|1229.8|1225.3|1230.3|1225.8|1229.8|1225.3|87
1620369580000|2021-05-07 06:39:40|1230.1|1225.6|1230.3|1225.8|1230.3|1225.8|1229.8|1225.3|47
1620369590000|2021-05-07 06:39:50|1230.1|1225.6|1229.8|1225.3|1230.3|1225.8|1229.8|1225.3|103
1620369600000|2021-05-07 06:40:00|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|159
1620369610000|2021-05-07 06:40:10|1228.8|1224.3|1228.3|1223.8|1228.8|1224.3|1228.3|1223.8|212
1620369620000|2021-05-07 06:40:20|||||||||122
1620369630000|2021-05-07 06:40:30|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|1228.6|1224.1|142
1620369640000|2021-05-07 06:40:40|1228.6|1224.1|1228.8|1224.3|1228.8|1224.3|1228.3|1223.8|60
1620369650000|2021-05-07 06:40:50|1229.3|1224.8|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|109
1620369660000|2021-05-07 06:41:00|1229.1|1224.6|1228.1|1223.6|1229.1|1224.6|1227.8|1223.3|263
1620369670000|2021-05-07 06:41:10|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|99
1620369680000|2021-05-07 06:41:20|1228.1|1223.6|1228.1|1223.6|1228.3|1223.8|1227.8|1223.3|125
1620369690000|2021-05-07 06:41:30|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|96
1620369700000|2021-05-07 06:41:40|1228.1|1223.6|1228.1|1223.6|1228.3|1223.8|1228.1|1223.6|187
1620369710000|2021-05-07 06:41:50|1227.8|1223.3|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|139
1620369720000|2021-05-07 06:42:00|||||||||37
1620369730000|2021-05-07 06:42:10|1228.6|1224.1|1228.3|1223.8|1228.8|1224.3|1228.3|1223.8|198
1620369740000|2021-05-07 06:42:20|||||||||80
1620369750000|2021-05-07 06:42:30|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|115
1620369760000|2021-05-07 06:42:40|||||||||121
1620369770000|2021-05-07 06:42:50|1228.3|1223.8|1228.1|1223.6|1228.3|1223.8|1227.8|1223.3|228
1620369780000|2021-05-07 06:43:00|1228.3|1223.8|1227.3|1222.8|1228.3|1223.8|1227.3|1222.8|151
1620369790000|2021-05-07 06:43:10|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.6|1223.1|162
1620369800000|2021-05-07 06:43:20|1228.1|1223.6|1228.1|1223.6|1228.1|1223.6|1228.1|1223.6|53
1620369810000|2021-05-07 06:43:30|1228.3|1223.8|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|96
1620369820000|2021-05-07 06:43:40|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|97
1620369830000|2021-05-07 06:43:50|1227.8|1223.3|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|137
1620369840000|2021-05-07 06:44:00|1228.1|1223.6|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|175
1620369850000|2021-05-07 06:44:10|1227.3|1222.8|1227.8|1223.3|1227.8|1223.3|1227.3|1222.8|211
1620369860000|2021-05-07 06:44:20|||||||||52
1620369870000|2021-05-07 06:44:30|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|106
1620369880000|2021-05-07 06:44:40|1227.1|1222.6|1226.8|1222.3|1227.1|1222.6|1226.8|1222.3|344
1620369890000|2021-05-07 06:44:50|1226.3|1221.8|1226.8|1222.3|1226.8|1222.3|1226.3|1221.8|171
1620369900000|2021-05-07 06:45:00|1226.6|1222.1|1226.8|1222.3|1226.8|1222.3|1226.6|1222.1|86
1620369910000|2021-05-07 06:45:10|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|157
1620369920000|2021-05-07 06:45:20|||||||||189
1620369930000|2021-05-07 06:45:30|||||||||166
1620369940000|2021-05-07 06:45:40|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|98
1620369950000|2021-05-07 06:45:50|||||||||42
1620369960000|2021-05-07 06:46:00|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|359
1620369970000|2021-05-07 06:46:10|1227.6|1223.1|1227.8|1223.3|1227.8|1223.3|1227.6|1223.1|138
1620369980000|2021-05-07 06:46:20|1227.3|1222.8|1227.8|1223.3|1227.8|1223.3|1227.3|1222.8|154
1620369990000|2021-05-07 06:46:30|||||||||26
1620370000000|2021-05-07 06:46:40|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|78
1620370010000|2021-05-07 06:46:50|1227.8|1223.3|1227.3|1222.8|1227.8|1223.3|1227.3|1222.8|64
1620370020000|2021-05-07 06:47:00|||||||||54
1620370030000|2021-05-07 06:47:10|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|345
1620370040000|2021-05-07 06:47:20|||||||||45
1620370050000|2021-05-07 06:47:30|||||||||43
1620370060000|2021-05-07 06:47:40|||||||||90
1620370070000|2021-05-07 06:47:50|1227.1|1222.6|1227.3|1222.8|1227.3|1222.8|1227.1|1222.6|85
1620370080000|2021-05-07 06:48:00|1227.1|1222.6|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|135
1620370090000|2021-05-07 06:48:10|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.1|1222.6|102
1620370100000|2021-05-07 06:48:20|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|119
1620370110000|2021-05-07 06:48:30|||||||||86
1620370120000|2021-05-07 06:48:40|||||||||53
1620370130000|2021-05-07 06:48:50|||||||||24
1620370140000|2021-05-07 06:49:00|1226.3|1221.8|1226.3|1221.8|1226.8|1222.3|1226.3|1221.8|155
1620370150000|2021-05-07 06:49:10|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|98
1620370160000|2021-05-07 06:49:20|1226.3|1221.8|1225.8|1221.3|1226.3|1221.8|1225.8|1221.3|230
1620370170000|2021-05-07 06:49:30|1225.3|1220.8|1226.3|1221.8|1226.3|1221.8|1225.3|1220.8|465
1620370180000|2021-05-07 06:49:40|1225.8|1221.3|1225.8|1221.3|1226.3|1221.8|1225.8|1221.3|331
1620370190000|2021-05-07 06:49:50|||||||||122
1620370200000|2021-05-07 06:50:00|1225.3|1220.8|1225.3|1220.8|1225.3|1220.8|1225.3|1220.8|171
1620370210000|2021-05-07 06:50:10|||||||||110
1620370220000|2021-05-07 06:50:20|||||||||94
1620370230000|2021-05-07 06:50:30|1225.8|1221.3|1226.3|1221.8|1226.3|1221.8|1225.8|1221.3|373
1620370240000|2021-05-07 06:50:40|1225.8|1221.3|1225.8|1221.3|1225.8|1221.3|1225.8|1221.3|142
1620370250000|2021-05-07 06:50:50|1226.3|1221.8|1226.8|1222.3|1226.8|1222.3|1226.3|1221.8|431
1620370260000|2021-05-07 06:51:00|1226.3|1221.8|1226.3|1221.8|1226.3|1221.8|1226.3|1221.8|125
1620370270000|2021-05-07 06:51:10|||||||||113
1620370280000|2021-05-07 06:51:20|1225.8|1221.3|1226.3|1221.8|1226.8|1222.3|1225.8|1221.3|165
1620370290000|2021-05-07 06:51:30|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.6|1222.1|87
1620370300000|2021-05-07 06:51:40|||||||||90
1620370310000|2021-05-07 06:51:50|1227.1|1222.6|1227.3|1222.8|1227.3|1222.8|1227.1|1222.6|227
1620370320000|2021-05-07 06:52:00|||||||||124
1620370330000|2021-05-07 06:52:10|||||||||58
1620370340000|2021-05-07 06:52:20|1226.8|1222.3|1226.3|1221.8|1226.8|1222.3|1226.3|1221.8|243
1620370350000|2021-05-07 06:52:30|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|150
1620370360000|2021-05-07 06:52:40|1226.3|1221.8|1226.3|1221.8|1226.8|1222.3|1226.3|1221.8|159
1620370370000|2021-05-07 06:52:50|||||||||107
1620370380000|2021-05-07 06:53:00|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|125
1620370390000|2021-05-07 06:53:10|||||||||343
1620370400000|2021-05-07 06:53:20|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|184
1620370410000|2021-05-07 06:53:30|||||||||42
1620370420000|2021-05-07 06:53:40|||||||||119
1620370430000|2021-05-07 06:53:50|||||||||97
1620370440000|2021-05-07 06:54:00|1227.5|1223|1226.8|1222.3|1227.6|1223.1|1226.8|1222.3|221
1620370450000|2021-05-07 06:54:10|||||||||71
1620370460000|2021-05-07 06:54:20|1227.3|1222.8|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|499
1620370470000|2021-05-07 06:54:30|1227.1|1222.6|1227.3|1222.8|1227.8|1223.3|1226.8|1222.3|181
1620370480000|2021-05-07 06:54:40|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|124
1620370490000|2021-05-07 06:54:50|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|1228.3|1223.8|160
1620370500000|2021-05-07 06:55:00|||||||||585
1620370510000|2021-05-07 06:55:10|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.3|1222.8|386
1620370520000|2021-05-07 06:55:20|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|1227.3|1222.8|107
1620370530000|2021-05-07 06:55:30|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.6|1223.1|171
1620370540000|2021-05-07 06:55:40|1228.3|1223.8|1228.1|1223.6|1228.3|1223.8|1227.8|1223.3|230
1620370550000|2021-05-07 06:55:50|1228.3|1223.8|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|137
1620370560000|2021-05-07 06:56:00|1228.3|1223.8|1227.3|1222.8|1228.3|1223.8|1227.3|1222.8|297
1620370570000|2021-05-07 06:56:10|1226.8|1222.3|1226.3|1221.8|1226.8|1222.3|1226.3|1221.8|401
1620370580000|2021-05-07 06:56:20|1226.8|1222.3|1225.8|1221.3|1226.8|1222.3|1225.8|1221.3|563
1620370590000|2021-05-07 06:56:30|1225.3|1220.8|1224.3|1219.8|1225.3|1220.8|1224.3|1219.8|738
1620370600000|2021-05-07 06:56:40|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|1224.3|1219.8|389
1620370610000|2021-05-07 06:56:50|1224.6|1220.1|1224.3|1219.8|1224.8|1220.3|1224.3|1219.8|612
1620370620000|2021-05-07 06:57:00|1224.8|1220.3|1223.8|1219.3|1224.8|1220.3|1223.8|1219.3|792
1620370630000|2021-05-07 06:57:10|1223.3|1218.8|1224.3|1219.8|1224.3|1219.8|1223.3|1218.8|307
1620370640000|2021-05-07 06:57:20|1223.8|1219.3|1224.3|1219.8|1224.3|1219.8|1223.8|1219.3|364
1620370650000|2021-05-07 06:57:30|1224.8|1220.3|1225.3|1220.8|1225.3|1220.8|1224.3|1219.8|452
1620370660000|2021-05-07 06:57:40|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|204
1620370670000|2021-05-07 06:57:50|1225.3|1220.8|1225.8|1221.3|1225.8|1221.3|1225.3|1220.8|320
1620370680000|2021-05-07 06:58:00|1225.3|1220.8|1225.1|1220.6|1225.3|1220.8|1225.1|1220.6|240
1620370690000|2021-05-07 06:58:10|1225.3|1220.8|1225.3|1220.8|1225.8|1221.3|1225.3|1220.8|220
1620370700000|2021-05-07 06:58:20|1225.8|1221.3|1225.8|1221.3|1225.8|1221.3|1225.3|1220.8|252
1620370710000|2021-05-07 06:58:30|||||||||256
1620370720000|2021-05-07 06:58:40|||||||||95
1620370730000|2021-05-07 06:58:50|1226.3|1221.8|1226.3|1221.8|1226.3|1221.8|1226.3|1221.8|248
1620370740000|2021-05-07 06:59:00|1226.1|1221.6|1225.8|1221.3|1226.3|1221.8|1225.8|1221.3|491
1620370750000|2021-05-07 06:59:10|1226.3|1221.8|1226.3|1221.8|1226.3|1221.8|1226.3|1221.8|299
1620370760000|2021-05-07 06:59:20|1226.8|1222.3|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|401
1620370770000|2021-05-07 06:59:30|1227.1|1222.6|1227.8|1223.3|1227.8|1223.3|1227.1|1222.6|1206
1620370780000|2021-05-07 06:59:40|1228|1223.5|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|441
1620370790000|2021-05-07 06:59:50|1228.3|1223.8|1227.8|1223.3|1228.3|1223.8|1227.8|1223.3|493
1620392400000|2021-05-07 13:00:00|1230.6|1226.1|1235.1|1230.6|1236.1|1231.6|1230.6|1226.1|3127
1620392410000|2021-05-07 13:00:10|1235.6|1231.1|1233.1|1228.6|1235.6|1231.1|1232.6|1228.1|1966
1620392420000|2021-05-07 13:00:20|1233.6|1229.1|1232.1|1227.6|1233.6|1229.1|1232.1|1227.6|902
1620392430000|2021-05-07 13:00:30|1232.6|1228.1|1234.6|1230.1|1234.6|1230.1|1232.6|1228.1|1185
1620392440000|2021-05-07 13:00:40|1234.9|1230.4|1237.9|1233.4|1237.9|1233.4|1234.4|1229.9|1116
1620392450000|2021-05-07 13:00:50|1238.9|1234.4|1242.4|1237.9|1244.5|1239.3|1238.9|1234.4|3065
1620392460000|2021-05-07 13:01:00|1242.9|1238.4|1242.6|1238.1|1243.1|1238.6|1242.1|1237.6|1049
1620392470000|2021-05-07 13:01:10|1242.1|1237.6|1242.6|1238.1|1242.6|1238.1|1241.6|1237.1|1139
1620392480000|2021-05-07 13:01:20|1242.1|1237.6|1242.4|1237.9|1242.6|1238.1|1241.6|1237.1|589
1620392490000|2021-05-07 13:01:30|1243.1|1238.6|1242.9|1238.4|1244.1|1239.6|1242.2|1237.7|1632
1620392500000|2021-05-07 13:01:40|1242.6|1238.1|1241.1|1236.6|1242.9|1238.4|1241.1|1236.6|584
1620392510000|2021-05-07 13:01:50|1240.9|1236.4|1240.1|1235.6|1241.1|1236.6|1240.1|1235.6|447
1620392520000|2021-05-07 13:02:00|1240.6|1236.1|1239.6|1235.1|1240.6|1236.1|1239.6|1235.1|387
1620392530000|2021-05-07 13:02:10|1239.1|1234.6|1239.6|1235.1|1240.1|1235.6|1239.1|1234.6|550
1620392540000|2021-05-07 13:02:20|1239.9|1235.4|1241.1|1236.6|1241.1|1236.6|1239.9|1235.4|409
1620392550000|2021-05-07 13:02:30|1241.6|1237.1|1241.9|1237.4|1242.1|1237.6|1241.6|1237.1|344
1620392560000|2021-05-07 13:02:40|1242.6|1238.1|1242.1|1237.6|1243.1|1238.6|1241.6|1237.1|1196
1620392570000|2021-05-07 13:02:50|1242.6|1238.1|1243.6|1239.1|1243.6|1239.1|1242.1|1237.6|694
1620392580000|2021-05-07 13:03:00|1243.1|1238.6|1243.6|1239.1|1244.1|1239.6|1242.6|1238.1|642
1620392590000|2021-05-07 13:03:10|1244.6|1240.1|1244.9|1240.4|1245.6|1241.1|1244.6|1240.1|1072
1620392600000|2021-05-07 13:03:20|1244.6|1240.1|1245.6|1241.1|1245.6|1241.1|1244.1|1239.6|752
1620392610000|2021-05-07 13:03:30|1246.1|1241.6|1247.1|1242.6|1247.1|1242.6|1246.1|1241.6|903
1620392620000|2021-05-07 13:03:40|1246.6|1242.1|1247.8|1243.3|1248.1|1243.6|1246.6|1242.1|432
1620392630000|2021-05-07 13:03:50|1248.1|1243.6|1248.1|1243.6|1248.6|1244.1|1247.6|1243.1|762
1620392640000|2021-05-07 13:04:00|1248.6|1244.1|1249.6|1245.1|1250.1|1245.6|1248.6|1244.1|1303
1620392650000|2021-05-07 13:04:10|1250.1|1245.6|1249.6|1245.1|1250.1|1245.6|1248.9|1244.4|493
1620392660000|2021-05-07 13:04:20|1249.4|1244.9|1248.6|1244.1|1249.6|1245.1|1248.6|1244.1|1068
1620392670000|2021-05-07 13:04:30|1249.1|1244.6|1248.6|1244.1|1249.1|1244.6|1248.1|1243.6|685
1620392680000|2021-05-07 13:04:40|1248.1|1243.6|1246.9|1242.4|1248.1|1243.6|1246.6|1242.1|839
1620392690000|2021-05-07 13:04:50|1247.1|1242.6|1246.1|1241.6|1247.1|1242.6|1246.1|1241.6|440
1620392700000|2021-05-07 13:05:00|1246.6|1242.1|1246.1|1241.6|1247.6|1243.1|1246.1|1241.6|523
1620392710000|2021-05-07 13:05:10|1245.8|1241.3|1244.6|1240.1|1245.8|1241.3|1244.6|1240.1|459
1620392720000|2021-05-07 13:05:20|1245.1|1240.6|1245.1|1240.6|1245.1|1240.6|1244.6|1240.1|430
1620392730000|2021-05-07 13:05:30|1244.6|1240.1|1244.1|1239.6|1244.6|1240.1|1243.6|1239.1|427
1620392740000|2021-05-07 13:05:40|1243.6|1239.1|1242.6|1238.1|1243.6|1239.1|1242.1|1237.6|488
1620392750000|2021-05-07 13:05:50|1243.1|1238.6|1242.1|1237.6|1243.1|1238.6|1242.1|1237.6|433
1620392760000|2021-05-07 13:06:00|1242.6|1238.1|1243.1|1238.6|1243.1|1238.6|1242.6|1238.1|381
1620392770000|2021-05-07 13:06:10|1243.6|1239.1|1243.6|1239.1|1244.1|1239.6|1242.6|1238.1|700
1620392780000|2021-05-07 13:06:20|1244.1|1239.6|1244.1|1239.6|1244.6|1240.1|1243.6|1239.1|363
1620392790000|2021-05-07 13:06:30|1244.6|1240.1|1245.1|1240.6|1245.1|1240.6|1243.6|1239.1|365
1620392800000|2021-05-07 13:06:40|1244.8|1240.3|1244.6|1240.1|1245.1|1240.6|1244.6|1240.1|204
1620392810000|2021-05-07 13:06:50|1244.1|1239.6|1243.9|1239.4|1244.1|1239.6|1243.6|1239.1|334
1620392820000|2021-05-07 13:07:00|1244.1|1239.6|1243.6|1239.1|1244.1|1239.6|1243.6|1239.1|231
1620392830000|2021-05-07 13:07:10|1243.4|1238.9|1243.1|1238.6|1243.6|1239.1|1243.1|1238.6|391
1620392840000|2021-05-07 13:07:20|||||||||135
1620392850000|2021-05-07 13:07:30|1242.6|1238.1|1243.4|1238.9|1243.6|1239.1|1242.6|1238.1|216
1620392860000|2021-05-07 13:07:40|1243.6|1239.1|1243.1|1238.6|1243.6|1239.1|1243.1|1238.6|132
1620392870000|2021-05-07 13:07:50|1242.6|1238.1|1242.6|1238.1|1243.6|1239.1|1242.6|1238.1|271
1620392880000|2021-05-07 13:08:00|1241.6|1237.1|1240.6|1236.1|1241.6|1237.1|1240.6|1236.1|1036
1620392890000|2021-05-07 13:08:10|1240.1|1235.6|1241.1|1236.6|1241.6|1237.1|1240.1|1235.6|359
1620392900000|2021-05-07 13:08:20|1240.6|1236.1|1240.6|1236.1|1241.6|1237.1|1240.6|1236.1|280
1620392910000|2021-05-07 13:08:30|1240.1|1235.6|1240.9|1236.4|1242.1|1237.6|1239.6|1235.1|1067
1620392920000|2021-05-07 13:08:40|1241.1|1236.6|1241.1|1236.6|1241.1|1236.6|1239.6|1235.1|660
1620392930000|2021-05-07 13:08:50|1240.6|1236.1|1241.1|1236.6|1241.6|1237.1|1240.6|1236.1|188
1620392940000|2021-05-07 13:09:00|1240.6|1236.1|1239.6|1235.1|1240.6|1236.1|1239.6|1235.1|416
1620392950000|2021-05-07 13:09:10|1239.1|1234.6|1237.6|1233.1|1239.1|1234.6|1236.1|1231.6|1684
1620392960000|2021-05-07 13:09:20|1237.1|1232.6|1238.1|1233.6|1238.1|1233.6|1237.1|1232.6|554
1620392970000|2021-05-07 13:09:30|||||||||273
1620392980000|2021-05-07 13:09:40|1238.6|1234.1|1238.1|1233.6|1239.1|1234.6|1238.1|1233.6|296
1620392990000|2021-05-07 13:09:50|1238.6|1234.1|1237.6|1233.1|1238.9|1234.4|1237.6|1233.1|376
1620393000000|2021-05-07 13:10:00|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|328
1620393010000|2021-05-07 13:10:10|1237.6|1233.1|1234.9|1230.4|1238.1|1233.6|1234.9|1230.4|1197
1620393020000|2021-05-07 13:10:20|1234.6|1230.1|1234.1|1229.6|1234.6|1230.1|1233.6|1229.1|615
1620393030000|2021-05-07 13:10:30|1234.6|1230.1|1235.9|1231.4|1235.9|1231.4|1234.6|1230.1|430
1620393040000|2021-05-07 13:10:40|1235.6|1231.1|1235.6|1231.1|1236.1|1231.6|1235.6|1231.1|291
1620393050000|2021-05-07 13:10:50|1236.1|1231.6|1236.1|1231.6|1236.1|1231.6|1235.6|1231.1|326
1620393060000|2021-05-07 13:11:00|1236.6|1232.1|1238.1|1233.6|1238.1|1233.6|1236.6|1232.1|636
1620393070000|2021-05-07 13:11:10|1238.6|1234.1|1238.6|1234.1|1239.6|1235.1|1237.6|1233.1|680
1620393080000|2021-05-07 13:11:20|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|250
1620393090000|2021-05-07 13:11:30|1238.6|1234.1|1239.6|1235.1|1239.6|1235.1|1238.6|1234.1|589
1620393100000|2021-05-07 13:11:40|1240.1|1235.6|1238.8|1234.3|1240.1|1235.6|1238.6|1234.1|331
1620393110000|2021-05-07 13:11:50|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|283
1620393120000|2021-05-07 13:12:00|1237.6|1233.1|1237.6|1233.1|1237.6|1233.1|1237.6|1233.1|175
1620393130000|2021-05-07 13:12:10|1238.1|1233.6|1237.6|1233.1|1238.1|1233.6|1237.6|1233.1|251
1620393140000|2021-05-07 13:12:20|1237.1|1232.6|1237.6|1233.1|1237.6|1233.1|1236.1|1231.6|486
1620393150000|2021-05-07 13:12:30|1237.1|1232.6|1237.6|1233.1|1237.6|1233.1|1237.1|1232.6|208
1620393160000|2021-05-07 13:12:40|1237.1|1232.6|1236.6|1232.1|1237.1|1232.6|1236.6|1232.1|197
1620393170000|2021-05-07 13:12:50|1236.1|1231.6|1235.4|1230.9|1236.1|1231.6|1235.1|1230.6|355
1620393180000|2021-05-07 13:13:00|1235.6|1231.1|1234.6|1230.1|1235.6|1231.1|1234.6|1230.1|222
1620393190000|2021-05-07 13:13:10|1234.1|1229.6|1234.1|1229.6|1234.1|1229.6|1233.6|1229.1|537
1620393200000|2021-05-07 13:13:20|1235.1|1230.6|1233.1|1228.6|1235.1|1230.6|1233.1|1228.6|873
1620393210000|2021-05-07 13:13:30|1233.6|1229.1|1233.6|1229.1|1234.1|1229.6|1233.6|1229.1|276
1620393220000|2021-05-07 13:13:40|1233.9|1229.4|1233.6|1229.1|1233.9|1229.4|1233.6|1229.1|257
1620393230000|2021-05-07 13:13:50|1233.9|1229.4|1233.6|1229.1|1234.1|1229.6|1233.6|1229.1|279
1620393240000|2021-05-07 13:14:00|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|408
1620393250000|2021-05-07 13:14:10|1232.6|1228.1|1231.1|1226.6|1232.6|1228.1|1229.6|1225.1|1928
1620393260000|2021-05-07 13:14:20|1230.6|1226.1|1230.6|1226.1|1231.1|1226.6|1230.1|1225.6|550
1620393270000|2021-05-07 13:14:30|1230.1|1225.6|1228.6|1224.1|1230.6|1226.1|1228.6|1224.1|811
1620393280000|2021-05-07 13:14:40|1229.1|1224.6|1230.1|1225.6|1230.1|1225.6|1229.1|1224.6|614
1620393290000|2021-05-07 13:14:50|1230.6|1226.1|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|431
1620393300000|2021-05-07 13:15:00|1230.4|1225.9|1231.1|1226.6|1231.1|1226.6|1230.4|1225.9|480
1620393310000|2021-05-07 13:15:10|1230.6|1226.1|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|301
1620393320000|2021-05-07 13:15:20|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|163
1620393330000|2021-05-07 13:15:30|1230.9|1226.4|1231.1|1226.6|1231.1|1226.6|1230.6|1226.1|295
1620393340000|2021-05-07 13:15:40|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|147
1620393350000|2021-05-07 13:15:50|1232.6|1228.1|1233.1|1228.6|1233.1|1228.6|1232.1|1227.6|316
1620393360000|2021-05-07 13:16:00|1233.6|1229.1|1233.1|1228.6|1234.1|1229.6|1233.1|1228.6|328
1620393370000|2021-05-07 13:16:10|1233.6|1229.1|1234.1|1229.6|1234.1|1229.6|1233.6|1229.1|277
1620393380000|2021-05-07 13:16:20|1234.4|1229.9|1235.6|1231.1|1235.6|1231.1|1234.4|1229.9|387
1620393390000|2021-05-07 13:16:30|1236.1|1231.6|1236.4|1231.9|1236.6|1232.1|1236.1|1231.6|361
1620393400000|2021-05-07 13:16:40|1236.6|1232.1|1235.1|1230.6|1236.6|1232.1|1234.6|1230.1|410
1620393410000|2021-05-07 13:16:50|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|91
1620393420000|2021-05-07 13:17:00|1234.1|1229.6|1234.6|1230.1|1234.6|1230.1|1234.1|1229.6|324
1620393430000|2021-05-07 13:17:10|1235.1|1230.6|1234.6|1230.1|1235.1|1230.6|1234.1|1229.6|166
1620393440000|2021-05-07 13:17:20|||||||||199
1620393450000|2021-05-07 13:17:30|||||||||97
1620393460000|2021-05-07 13:17:40|1235.1|1230.6|1235.6|1231.1|1235.6|1231.1|1235.1|1230.6|156
1620393470000|2021-05-07 13:17:50|1235.4|1230.9|1235.4|1230.9|1235.6|1231.1|1235.1|1230.6|167
1620393480000|2021-05-07 13:18:00|1235.1|1230.6|1234.1|1229.6|1235.6|1231.1|1234.1|1229.6|283
1620393490000|2021-05-07 13:18:10|1233.6|1229.1|1233.6|1229.1|1234.1|1229.6|1233.1|1228.6|189
1620393500000|2021-05-07 13:18:20|1233.1|1228.6|1232.6|1228.1|1233.6|1229.1|1232.6|1228.1|165
1620393510000|2021-05-07 13:18:30|1232.9|1228.4|1232.6|1228.1|1233.1|1228.6|1232.1|1227.6|246
1620393520000|2021-05-07 13:18:40|1232.1|1227.6|1231.6|1227.1|1232.1|1227.6|1231.6|1227.1|172
1620393530000|2021-05-07 13:18:50|1231.1|1226.6|1232.1|1227.6|1232.1|1227.6|1230.9|1226.4|331
1620393540000|2021-05-07 13:19:00|1231.9|1227.4|1230.6|1226.1|1231.9|1227.4|1230.6|1226.1|265
1620393550000|2021-05-07 13:19:10|1230.1|1225.6|1230.1|1225.6|1230.6|1226.1|1230.1|1225.6|317
1620393560000|2021-05-07 13:19:20|1230.6|1226.1|1231.1|1226.6|1231.1|1226.6|1230.1|1225.6|309
1620393570000|2021-05-07 13:19:30|1231.4|1226.9|1231.6|1227.1|1232.1|1227.6|1231.1|1226.6|283
1620393580000|2021-05-07 13:19:40|1231.9|1227.4|1233.1|1228.6|1233.1|1228.6|1231.9|1227.4|93
1620393590000|2021-05-07 13:19:50|1232.6|1228.1|1233.1|1228.6|1233.1|1228.6|1232.6|1228.1|172
1620393600000|2021-05-07 13:20:00|1232.9|1228.4|1232.6|1228.1|1232.9|1228.4|1232.1|1227.6|143
1620393610000|2021-05-07 13:20:10|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|159
1620393620000|2021-05-07 13:20:20|1232.6|1228.1|1233.1|1228.6|1233.1|1228.6|1232.6|1228.1|89
1620393630000|2021-05-07 13:20:30|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|95
1620393640000|2021-05-07 13:20:40|1233.1|1228.6|1232.1|1227.6|1233.1|1228.6|1232.1|1227.6|93
1620393650000|2021-05-07 13:20:50|1231.6|1227.1|1231.9|1227.4|1232.1|1227.6|1231.6|1227.1|196
1620393660000|2021-05-07 13:21:00|1232.1|1227.6|1231.1|1226.6|1232.1|1227.6|1231.1|1226.6|183
1620393670000|2021-05-07 13:21:10|1230.6|1226.1|1229.1|1224.6|1230.6|1226.1|1229.1|1224.6|511
1620393680000|2021-05-07 13:21:20|1228.6|1224.1|1228.6|1224.1|1229.1|1224.6|1228.1|1223.6|731
1620393690000|2021-05-07 13:21:30|1228.9|1224.4|1226.6|1222.1|1228.9|1224.4|1226.6|1222.1|1034
1620393700000|2021-05-07 13:21:40|1227.1|1222.6|1227.1|1222.6|1227.6|1223.1|1226.6|1222.1|580
1620393710000|2021-05-07 13:21:50|1227.6|1223.1|1226.1|1221.6|1227.6|1223.1|1226.1|1221.6|1364
1620393720000|2021-05-07 13:22:00|1225.6|1221.1|1224.6|1220.1|1225.6|1221.1|1223.6|1219.1|1215
1620393730000|2021-05-07 13:22:10|1224.1|1219.6|1225.1|1220.6|1225.1|1220.6|1224.1|1219.6|587
1620393740000|2021-05-07 13:22:20|1225.6|1221.1|1225.6|1221.1|1226.1|1221.6|1225.6|1221.1|406
1620393750000|2021-05-07 13:22:30|1226.1|1221.6|1226.1|1221.6|1226.1|1221.6|1225.1|1220.6|754
1620393760000|2021-05-07 13:22:40|1225.6|1221.1|1225.1|1220.6|1225.6|1221.1|1224.6|1220.1|470
1620393770000|2021-05-07 13:22:50|1225.6|1221.1|1226.1|1221.6|1226.1|1221.6|1225.4|1220.9|158
1620393780000|2021-05-07 13:23:00|1226.6|1222.1|1224.6|1220.1|1226.6|1222.1|1224.6|1220.1|430
1620393790000|2021-05-07 13:23:10|1224.1|1219.6|1220.6|1216.1|1224.1|1219.6|1220.6|1216.1|1677
1620393800000|2021-05-07 13:23:20|1219.6|1215.1|1218.6|1214.1|1220.1|1215.6|1217.6|1213.1|1953
1620393810000|2021-05-07 13:23:30|1219.1|1214.6|1219.6|1215.1|1220.1|1215.6|1219.1|1214.6|784
1620393820000|2021-05-07 13:23:40|1220.1|1215.6|1219.6|1215.1|1220.1|1215.6|1219.1|1214.6|499
1620393830000|2021-05-07 13:23:50|1219.1|1214.6|1218.6|1214.1|1219.1|1214.6|1218.1|1213.6|689
1620393840000|2021-05-07 13:24:00|1217.9|1213.4|1216.1|1211.6|1218.1|1213.6|1216.1|1211.6|1177
1620393850000|2021-05-07 13:24:10|1215.6|1211.1|1214.6|1210.1|1215.6|1211.1|1214.6|1210.1|1398
1620393860000|2021-05-07 13:24:20|1214.1|1209.6|1216.1|1211.6|1216.1|1211.6|1214.1|1209.6|1043
1620393870000|2021-05-07 13:24:30|1215.6|1211.1|1217.6|1213.1|1218.1|1213.6|1215.6|1211.1|625
1620393880000|2021-05-07 13:24:40|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|1217.4|1212.9|507
1620393890000|2021-05-07 13:24:50|1218.6|1214.1|1217.1|1212.6|1218.6|1214.1|1217.1|1212.6|390
1620393900000|2021-05-07 13:25:00|1217.6|1213.1|1219.1|1214.6|1219.1|1214.6|1217.1|1212.6|583
1620393910000|2021-05-07 13:25:10|1219.4|1214.9|1220.1|1215.6|1220.1|1215.6|1219.4|1214.9|592
1620393920000|2021-05-07 13:25:20|1219.6|1215.1|1218.1|1213.6|1219.6|1215.1|1218.1|1213.6|612
1620393930000|2021-05-07 13:25:30|1217.6|1213.1|1216.1|1211.6|1217.6|1213.1|1216.1|1211.6|678
1620393940000|2021-05-07 13:25:40|1215.6|1211.1|1212.6|1208.1|1215.6|1211.1|1212.6|1208.1|1219
1620393950000|2021-05-07 13:25:50|1213.1|1208.6|1213.9|1209.4|1214.1|1209.6|1213.1|1208.6|1337
1620393960000|2021-05-07 13:26:00|1213.6|1209.1|1214.1|1209.6|1214.1|1209.6|1213.1|1208.6|474
1620393970000|2021-05-07 13:26:10|1213.6|1209.1|1215.1|1210.6|1215.6|1211.1|1213.6|1209.1|488
1620393980000|2021-05-07 13:26:20|1214.6|1210.1|1216.1|1211.6|1216.1|1211.6|1214.6|1210.1|305
1620393990000|2021-05-07 13:26:30|1216.6|1212.1|1216.6|1212.1|1216.6|1212.1|1216.1|1211.6|235
1620394000000|2021-05-07 13:26:40|1217.1|1212.6|1216.6|1212.1|1217.1|1212.6|1216.1|1211.6|994
1620394010000|2021-05-07 13:26:50|1216.1|1211.6|1217.1|1212.6|1217.1|1212.6|1216.1|1211.6|312
1620394020000|2021-05-07 13:27:00|1216.6|1212.1|1220.6|1216.1|1220.6|1216.1|1216.6|1212.1|822
1620394030000|2021-05-07 13:27:10|1220.1|1215.6|1219.6|1215.1|1220.1|1215.6|1218.1|1213.6|819
1620394040000|2021-05-07 13:27:20|1220.1|1215.6|1220.6|1216.1|1221.1|1216.6|1220.1|1215.6|453
1620394050000|2021-05-07 13:27:30|1220.1|1215.6|1220.1|1215.6|1220.6|1216.1|1219.6|1215.1|377
1620394060000|2021-05-07 13:27:40|1220.6|1216.1|1220.6|1216.1|1220.6|1216.1|1220.1|1215.6|323
1620394070000|2021-05-07 13:27:50|1221.1|1216.6|1221.1|1216.6|1222.1|1217.6|1220.6|1216.1|961
1620394080000|2021-05-07 13:28:00|1220.9|1216.4|1220.1|1215.6|1220.9|1216.4|1220.1|1215.6|331
1620394090000|2021-05-07 13:28:10|1220.6|1216.1|1220.1|1215.6|1220.6|1216.1|1220.1|1215.6|170
1620394100000|2021-05-07 13:28:20|1219.6|1215.1|1219.1|1214.6|1219.6|1215.1|1218.9|1214.4|330
1620394110000|2021-05-07 13:28:30|1218.6|1214.1|1218.6|1214.1|1218.9|1214.4|1218.6|1214.1|155
1620394120000|2021-05-07 13:28:40|1219.1|1214.6|1219.1|1214.6|1219.6|1215.1|1218.6|1214.1|213
1620394130000|2021-05-07 13:28:50|1218.6|1214.1|1218.6|1214.1|1219.1|1214.6|1218.6|1214.1|252
1620394140000|2021-05-07 13:29:00|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|201
1620394150000|2021-05-07 13:29:10|1217.6|1213.1|1217.6|1213.1|1217.6|1213.1|1217.6|1213.1|168
1620394160000|2021-05-07 13:29:20|1217.4|1212.9|1216.6|1212.1|1217.6|1213.1|1216.1|1211.6|359
1620394170000|2021-05-07 13:29:30|1217.1|1212.6|1218.1|1213.6|1218.1|1213.6|1216.6|1212.1|377
1620394180000|2021-05-07 13:29:40|1217.6|1213.1|1218.6|1214.1|1218.6|1214.1|1217.6|1213.1|240
1620394190000|2021-05-07 13:29:50|1219.1|1214.6|1219.1|1214.6|1219.1|1214.6|1218.6|1214.1|220
1620394200000|2021-05-07 13:30:00|1218.9|1214.4|1219.1|1214.6|1219.1|1214.6|1218.9|1214.4|155
1620394210000|2021-05-07 13:30:10|1219.3|1214.8|1220.1|1215.6|1220.1|1215.6|1219.1|1214.6|273
1620394220000|2021-05-07 13:30:20|||||||||182
1620394230000|2021-05-07 13:30:30|1220.6|1216.1|1220.1|1215.6|1220.6|1216.1|1220.1|1215.6|252
1620394240000|2021-05-07 13:30:40|1220.6|1216.1|1221.1|1216.6|1221.1|1216.6|1220.6|1216.1|229
1620394250000|2021-05-07 13:30:50|1221.6|1217.1|1223.1|1218.6|1223.1|1218.6|1221.6|1217.1|392
1620394260000|2021-05-07 13:31:00|1223.6|1219.1|1224.1|1219.6|1224.6|1220.1|1223.6|1219.1|827
1620394270000|2021-05-07 13:31:10|1223.6|1219.1|1224.6|1220.1|1224.6|1220.1|1223.6|1219.1|344
1620394280000|2021-05-07 13:31:20|1224.1|1219.6|1223.1|1218.6|1224.3|1219.8|1223.1|1218.6|336
1620394290000|2021-05-07 13:31:30|1223.6|1219.1|1222.6|1218.1|1223.6|1219.1|1222.6|1218.1|243
1620394300000|2021-05-07 13:31:40|1222.1|1217.6|1221.3|1216.8|1222.1|1217.6|1221.1|1216.6|175
1620394310000|2021-05-07 13:31:50|1221.1|1216.6|1222.6|1218.1|1222.6|1218.1|1221.1|1216.6|203
1620394320000|2021-05-07 13:32:00|1222.1|1217.6|1221.1|1216.6|1222.3|1217.8|1221.1|1216.6|397
1620394330000|2021-05-07 13:32:10|1221.6|1217.1|1220.6|1216.1|1221.6|1217.1|1220.6|1216.1|158
1620394340000|2021-05-07 13:32:20|1220.1|1215.6|1219.6|1215.1|1220.1|1215.6|1219.6|1215.1|296
1620394350000|2021-05-07 13:32:30|1219.9|1215.4|1220.1|1215.6|1220.1|1215.6|1219.9|1215.4|84
1620394360000|2021-05-07 13:32:40|1220.6|1216.1|1220.6|1216.1|1220.6|1216.1|1220.6|1216.1|72
1620394370000|2021-05-07 13:32:50|1220.1|1215.6|1220.6|1216.1|1220.6|1216.1|1220.1|1215.6|128
1620394380000|2021-05-07 13:33:00|1220.1|1215.6|1219.6|1215.1|1220.1|1215.6|1219.6|1215.1|120
1620394390000|2021-05-07 13:33:10|1219.1|1214.6|1219.1|1214.6|1219.1|1214.6|1219.1|1214.6|135
1620394400000|2021-05-07 13:33:20|1219.6|1215.1|1219.6|1215.1|1219.6|1215.1|1219.1|1214.6|158
1620394410000|2021-05-07 13:33:30|1219.1|1214.6|1218.6|1214.1|1219.1|1214.6|1218.6|1214.1|97
1620394420000|2021-05-07 13:33:40|||||||||78
1620394430000|2021-05-07 13:33:50|1218.1|1213.6|1217.6|1213.1|1218.1|1213.6|1217.6|1213.1|197
1620394440000|2021-05-07 13:34:00|1217.1|1212.6|1216.6|1212.1|1217.1|1212.6|1216.6|1212.1|249
1620394450000|2021-05-07 13:34:10|1216.8|1212.3|1217.1|1212.6|1217.1|1212.6|1216.6|1212.1|241
1620394460000|2021-05-07 13:34:20|1217.6|1213.1|1218.3|1213.8|1218.6|1214.1|1217.6|1213.1|215
1620394470000|2021-05-07 13:34:30|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1217.6|1213.1|150
1620394480000|2021-05-07 13:34:40|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1218.1|1213.6|152
1620394490000|2021-05-07 13:34:50|1217.6|1213.1|1217.1|1212.6|1217.6|1213.1|1217.1|1212.6|199
1620394500000|2021-05-07 13:35:00|1217.6|1213.1|1218.6|1214.1|1219.1|1214.6|1217.6|1213.1|368
1620394510000|2021-05-07 13:35:10|1218.9|1214.4|1219.1|1214.6|1219.1|1214.6|1218.9|1214.4|206
1620394520000|2021-05-07 13:35:20|1219.6|1215.1|1220.1|1215.6|1220.1|1215.6|1219.1|1214.6|325
1620394530000|2021-05-07 13:35:30|1219.6|1215.1|1219.6|1215.1|1221.1|1216.6|1219.1|1214.6|495
1620394540000|2021-05-07 13:35:40|1220.1|1215.6|1219.1|1214.6|1220.1|1215.6|1219.1|1214.6|114
1620394550000|2021-05-07 13:35:50|||||||||87
1620394560000|2021-05-07 13:36:00|1218.6|1214.1|1218.6|1214.1|1219.1|1214.6|1218.6|1214.1|130
1620394570000|2021-05-07 13:36:10|1218.1|1213.6|1217.6|1213.1|1218.1|1213.6|1217.6|1213.1|136
1620394580000|2021-05-07 13:36:20|1217.1|1212.6|1217.1|1212.6|1217.1|1212.6|1216.6|1212.1|422
1620394590000|2021-05-07 13:36:30|1216.9|1212.4|1217.1|1212.6|1217.1|1212.6|1216.9|1212.4|239
1620394600000|2021-05-07 13:36:40|1218.1|1213.6|1217.1|1212.6|1218.1|1213.6|1217.1|1212.6|347
1620394610000|2021-05-07 13:36:50|1216.6|1212.1|1217.1|1212.6|1217.1|1212.6|1216.6|1212.1|255
1620394620000|2021-05-07 13:37:00|1216.9|1212.4|1217.1|1212.6|1217.1|1212.6|1216.6|1212.1|147
1620394630000|2021-05-07 13:37:10|1217.6|1213.1|1218.6|1214.1|1218.6|1214.1|1217.6|1213.1|324
1620394640000|2021-05-07 13:37:20|1218.1|1213.6|1219.1|1214.6|1219.6|1215.1|1218.1|1213.6|161
1620394650000|2021-05-07 13:37:30|1219.6|1215.1|1220.1|1215.6|1220.6|1216.1|1219.6|1215.1|166
1620394660000|2021-05-07 13:37:40|||||||||98
1620394670000|2021-05-07 13:37:50|1220.6|1216.1|1220.6|1216.1|1221.1|1216.6|1220.1|1215.6|196
1620394680000|2021-05-07 13:38:00|1221.1|1216.6|1220.1|1215.6|1221.1|1216.6|1220.1|1215.6|127
1620394690000|2021-05-07 13:38:10|1219.9|1215.4|1220.1|1215.6|1220.1|1215.6|1219.9|1215.4|133
1620394700000|2021-05-07 13:38:20|1220.6|1216.1|1221.1|1216.6|1221.1|1216.6|1220.6|1216.1|209
1620394710000|2021-05-07 13:38:30|1221.6|1217.1|1222.1|1217.6|1222.1|1217.6|1221.6|1217.1|185
1620394720000|2021-05-07 13:38:40|1222.6|1218.1|1223.1|1218.6|1223.1|1218.6|1222.6|1218.1|224
1620394730000|2021-05-07 13:38:50|1223.6|1219.1|1222.1|1217.6|1223.6|1219.1|1222.1|1217.6|379
1620394740000|2021-05-07 13:39:00|1221.6|1217.1|1222.6|1218.1|1222.6|1218.1|1221.6|1217.1|228
1620394750000|2021-05-07 13:39:10|1223.1|1218.6|1224.1|1219.6|1224.1|1219.6|1223.1|1218.6|353
1620394760000|2021-05-07 13:39:20|1224.6|1220.1|1227.1|1222.6|1227.1|1222.6|1224.4|1219.9|859
1620394770000|2021-05-07 13:39:30|1227.4|1222.9|1226.1|1221.6|1227.4|1222.9|1225.9|1221.4|865
1620394780000|2021-05-07 13:39:40|1226.6|1222.1|1225.4|1220.9|1226.9|1222.4|1225.4|1220.9|521
1620394790000|2021-05-07 13:39:50|1225.6|1221.1|1226.6|1222.1|1226.6|1222.1|1225.6|1221.1|266
1620394800000|2021-05-07 13:40:00|1227.1|1222.6|1227.6|1223.1|1227.6|1223.1|1227.1|1222.6|414
1620394810000|2021-05-07 13:40:10|1228.1|1223.6|1228.6|1224.1|1228.6|1224.1|1228.1|1223.6|612
1620394820000|2021-05-07 13:40:20|1229.1|1224.6|1229.1|1224.6|1229.6|1225.1|1228.6|1224.1|833
1620394830000|2021-05-07 13:40:30|1229.6|1225.1|1229.4|1224.9|1229.6|1225.1|1229.1|1224.6|611
1620394840000|2021-05-07 13:40:40|1228.6|1224.1|1229.1|1224.6|1229.1|1224.6|1228.6|1224.1|180
1620394850000|2021-05-07 13:40:50|1228.6|1224.1|1229.1|1224.6|1229.1|1224.6|1228.6|1224.1|396
1620394860000|2021-05-07 13:41:00|1229.6|1225.1|1228.1|1223.6|1229.6|1225.1|1228.1|1223.6|308
1620394870000|2021-05-07 13:41:10|1228.6|1224.1|1228.1|1223.6|1228.6|1224.1|1228.1|1223.6|159
1620394880000|2021-05-07 13:41:20|1228.6|1224.1|1228.1|1223.6|1228.6|1224.1|1228.1|1223.6|194
1620394890000|2021-05-07 13:41:30|1227.6|1223.1|1226.1|1221.6|1228.1|1223.6|1226.1|1221.6|421
1620394900000|2021-05-07 13:41:40|1225.6|1221.1|1226.7|1222.2|1227.6|1223.1|1225.6|1221.1|417
1620394910000|2021-05-07 13:41:50|1227.6|1223.1|1227.6|1223.1|1228.1|1223.6|1227.4|1222.9|226
1620394920000|2021-05-07 13:42:00|1227.1|1222.6|1228.1|1223.6|1228.1|1223.6|1227.1|1222.6|292
1620394930000|2021-05-07 13:42:10|1228.6|1224.1|1229.1|1224.6|1229.1|1224.6|1228.6|1224.1|212
1620394940000|2021-05-07 13:42:20|1229.6|1225.1|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|588
1620394950000|2021-05-07 13:42:30|1230.6|1226.1|1230.6|1226.1|1231.1|1226.6|1230.1|1225.6|800
1620394960000|2021-05-07 13:42:40|1230.1|1225.6|1231.6|1227.1|1231.6|1227.1|1230.1|1225.6|912
1620394970000|2021-05-07 13:42:50|1231.9|1227.4|1233.1|1228.6|1233.1|1228.6|1231.6|1227.1|576
1620394980000|2021-05-07 13:43:00|1232.6|1228.1|1233.1|1228.6|1233.1|1228.6|1232.4|1227.9|860
1620394990000|2021-05-07 13:43:10|1233.6|1229.1|1232.6|1228.1|1234.6|1230.1|1232.6|1228.1|938
1620395000000|2021-05-07 13:43:20|1232.1|1227.6|1233.1|1228.6|1233.1|1228.6|1232.1|1227.6|228
1620395010000|2021-05-07 13:43:30|1233.6|1229.1|1233.1|1228.6|1233.6|1229.1|1233.1|1228.6|279
1620395020000|2021-05-07 13:43:40|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|354
1620395030000|2021-05-07 13:43:50|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1231.6|1227.1|156
1620395040000|2021-05-07 13:44:00|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|166
1620395050000|2021-05-07 13:44:10|1232.6|1228.1|1233.6|1229.1|1233.6|1229.1|1232.6|1228.1|291
1620395060000|2021-05-07 13:44:20|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|141
1620395070000|2021-05-07 13:44:30|1232.9|1228.4|1233.1|1228.6|1233.6|1229.1|1232.6|1228.1|194
1620395080000|2021-05-07 13:44:40|1232.6|1228.1|1233.6|1229.1|1233.6|1229.1|1232.6|1228.1|182
1620395090000|2021-05-07 13:44:50|1233.4|1228.9|1234.1|1229.6|1234.6|1230.1|1233.1|1228.6|532
1620395100000|2021-05-07 13:45:00|1233.6|1229.1|1232.6|1228.1|1233.6|1229.1|1232.6|1228.1|303
1620395110000|2021-05-07 13:45:10|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|169
1620395120000|2021-05-07 13:45:20|1231.6|1227.1|1231.1|1226.6|1231.6|1227.1|1231.1|1226.6|161
1620395130000|2021-05-07 13:45:30|||||||||75
1620395140000|2021-05-07 13:45:40|1232.1|1227.6|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|268
1620395150000|2021-05-07 13:45:50|1232.6|1228.1|1232.6|1228.1|1233.1|1228.6|1232.1|1227.6|104
1620395160000|2021-05-07 13:46:00|1232.4|1227.9|1232.4|1227.9|1232.4|1227.9|1231.6|1227.1|135
1620395170000|2021-05-07 13:46:10|1232.1|1227.6|1231.6|1227.1|1232.6|1228.1|1231.6|1227.1|123
1620395180000|2021-05-07 13:46:20|1231.1|1226.6|1231.6|1227.1|1231.6|1227.1|1231.1|1226.6|129
1620395190000|2021-05-07 13:46:30|1231.1|1226.6|1231.6|1227.1|1231.6|1227.1|1231.1|1226.6|133
1620395200000|2021-05-07 13:46:40|1230.6|1226.1|1231.6|1227.1|1231.6|1227.1|1230.6|1226.1|318
1620395210000|2021-05-07 13:46:50|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|96
1620395220000|2021-05-07 13:47:00|||||||||93
1620395230000|2021-05-07 13:47:10|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|126
1620395240000|2021-05-07 13:47:20|||||||||71
1620395250000|2021-05-07 13:47:30|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1230.6|1226.1|247
1620395260000|2021-05-07 13:47:40|1230.9|1226.4|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|136
1620395270000|2021-05-07 13:47:50|1231.1|1226.6|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|184
1620395280000|2021-05-07 13:48:00|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|92
1620395290000|2021-05-07 13:48:10|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|78
1620395300000|2021-05-07 13:48:20|1230.9|1226.4|1230.9|1226.4|1231.1|1226.6|1230.6|1226.1|66
1620395310000|2021-05-07 13:48:30|1230.6|1226.1|1230.1|1225.6|1230.6|1226.1|1230.1|1225.6|83
1620395320000|2021-05-07 13:48:40|1229.7|1225.2|1229.1|1224.6|1229.7|1225.2|1229.1|1224.6|213
1620395330000|2021-05-07 13:48:50|1229.6|1225.1|1229.4|1224.9|1229.6|1225.1|1229.4|1224.9|103
1620395340000|2021-05-07 13:49:00|1229.6|1225.1|1229.1|1224.6|1229.6|1225.1|1229.1|1224.6|176
1620395350000|2021-05-07 13:49:10|||||||||85
1620395360000|2021-05-07 13:49:20|1229.6|1225.1|1229.1|1224.6|1229.6|1225.1|1229.1|1224.6|101
1620395370000|2021-05-07 13:49:30|1229.6|1225.1|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|121
1620395380000|2021-05-07 13:49:40|1229.9|1225.4|1229.9|1225.4|1229.9|1225.4|1229.9|1225.4|36
1620395390000|2021-05-07 13:49:50|1229.6|1225.1|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|52
1620395400000|2021-05-07 13:50:00|||||||||53
1620395410000|2021-05-07 13:50:10|1230.6|1226.1|1230.9|1226.4|1231.1|1226.6|1230.6|1226.1|185
1620395420000|2021-05-07 13:50:20|1231.1|1226.6|1230.1|1225.6|1231.6|1227.1|1230.1|1225.6|207
1620395430000|2021-05-07 13:50:30|1230.6|1226.1|1230.1|1225.6|1230.6|1226.1|1230.1|1225.6|73
1620395440000|2021-05-07 13:50:40|1229.9|1225.4|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|38
1620395450000|2021-05-07 13:50:50|1229.6|1225.1|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|76
1620395460000|2021-05-07 13:51:00|1229.6|1225.1|1228.6|1224.1|1229.6|1225.1|1228.6|1224.1|197
1620395470000|2021-05-07 13:51:10|1228.9|1224.4|1228.6|1224.1|1228.9|1224.4|1228.6|1224.1|162
1620395480000|2021-05-07 13:51:20|||||||||67
1620395490000|2021-05-07 13:51:30|1228.1|1223.6|1228.1|1223.6|1228.6|1224.1|1228.1|1223.6|198
1620395500000|2021-05-07 13:51:40|1227.6|1223.1|1227.6|1223.1|1227.6|1223.1|1227.6|1223.1|102
1620395510000|2021-05-07 13:51:50|1228.1|1223.6|1228.6|1224.1|1228.6|1224.1|1228.1|1223.6|105
1620395520000|2021-05-07 13:52:00|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|146
1620395530000|2021-05-07 13:52:10|||||||||19
1620395540000|2021-05-07 13:52:20|||||||||51
1620395550000|2021-05-07 13:52:30|1229.6|1225.1|1229.6|1225.1|1230.1|1225.6|1229.6|1225.1|91
1620395560000|2021-05-07 13:52:40|1230.1|1225.6|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|212
1620395570000|2021-05-07 13:52:50|1231.1|1226.6|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|56
1620395580000|2021-05-07 13:53:00|1231.1|1226.6|1229.2|1224.7|1231.1|1226.6|1229.2|1224.7|208
1620395590000|2021-05-07 13:53:10|1229.1|1224.6|1229.6|1225.1|1229.6|1225.1|1229.1|1224.6|84
1620395600000|2021-05-07 13:53:20|||||||||35
1620395610000|2021-05-07 13:53:30|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|72
1620395620000|2021-05-07 13:53:40|||||||||32
1620395630000|2021-05-07 13:53:50|||||||||23
1620395640000|2021-05-07 13:54:00|1229.4|1224.9|1230.1|1225.6|1230.1|1225.6|1229.4|1224.9|118
1620395650000|2021-05-07 13:54:10|||||||||27
1620395660000|2021-05-07 13:54:20|||||||||67
1620395670000|2021-05-07 13:54:30|||||||||42
1620395680000|2021-05-07 13:54:40|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|81
1620395690000|2021-05-07 13:54:50|1229.9|1225.4|1230.1|1225.6|1230.1|1225.6|1229.9|1225.4|93
1620395700000|2021-05-07 13:55:00|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|103
1620395710000|2021-05-07 13:55:10|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|70
1620395720000|2021-05-07 13:55:20|1228.9|1224.4|1228.6|1224.1|1228.9|1224.4|1228.6|1224.1|113
1620395730000|2021-05-07 13:55:30|||||||||48
1620395740000|2021-05-07 13:55:40|||||||||37
1620395750000|2021-05-07 13:55:50|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|72
1620395760000|2021-05-07 13:56:00|||||||||27
1620395770000|2021-05-07 13:56:10|1229.6|1225.1|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|133
1620395780000|2021-05-07 13:56:20|1229.9|1225.4|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|53
1620395790000|2021-05-07 13:56:30|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|1229.1|1224.6|79
1620395800000|2021-05-07 13:56:40|1230.1|1225.6|1229.6|1225.1|1230.1|1225.6|1229.6|1225.1|41
1620395810000|2021-05-07 13:56:50|1230.1|1225.6|1229.1|1224.6|1230.1|1225.6|1229.1|1224.6|92
1620395820000|2021-05-07 13:57:00|1228.6|1224.1|1228.6|1224.1|1228.6|1224.1|1228.6|1224.1|111
1620395830000|2021-05-07 13:57:10|1229.1|1224.6|1228.6|1224.1|1229.1|1224.6|1228.6|1224.1|54
1620395840000|2021-05-07 13:57:20|1229.1|1224.6|1229.6|1225.1|1229.6|1225.1|1229.1|1224.6|69
1620395850000|2021-05-07 13:57:30|1229.4|1224.9|1229.6|1225.1|1229.6|1225.1|1229.4|1224.9|34
1620395860000|2021-05-07 13:57:40|1229.1|1224.6|1228.6|1224.1|1229.1|1224.6|1228.6|1224.1|50
1620395870000|2021-05-07 13:57:50|1228.1|1223.6|1228.6|1224.1|1228.9|1224.4|1228.1|1223.6|203
1620395880000|2021-05-07 13:58:00|||||||||46
1620395890000|2021-05-07 13:58:10|||||||||31
1620395900000|2021-05-07 13:58:20|||||||||27
1620395910000|2021-05-07 13:58:30|1228.1|1223.6|1227.6|1223.1|1228.1|1223.6|1227.6|1223.1|114
1620395920000|2021-05-07 13:58:40|1227.9|1223.4|1228.1|1223.6|1228.1|1223.6|1227.6|1223.1|84
1620395930000|2021-05-07 13:58:50|1227.6|1223.1|1227.6|1223.1|1228.1|1223.6|1227.6|1223.1|137
1620395940000|2021-05-07 13:59:00|||||||||21
1620395950000|2021-05-07 13:59:10|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|137
1620395960000|2021-05-07 13:59:20|||||||||74
1620395970000|2021-05-07 13:59:30|1226.6|1222.1|1226.6|1222.1|1226.6|1222.1|1226.6|1222.1|131
1620395980000|2021-05-07 13:59:40|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|120
1620395990000|2021-05-07 13:59:50|1227.6|1223.1|1227.6|1223.1|1227.6|1223.1|1227.6|1223.1|81
1620396000000|2021-05-07 14:00:00|1227.4|1222.9|1227.6|1223.1|1227.6|1223.1|1227.1|1222.6|162
1620396010000|2021-05-07 14:00:10|1227.1|1222.6|1228.9|1224.4|1228.9|1224.4|1227.1|1222.6|270
1620396020000|2021-05-07 14:00:20|1229.1|1224.6|1229.6|1225.1|1229.6|1225.1|1229.1|1224.6|142
1620396030000|2021-05-07 14:00:30|1229.4|1224.9|1229.4|1224.9|1230.1|1225.6|1229.1|1224.6|151
1620396040000|2021-05-07 14:00:40|1230.1|1225.6|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|178
1620396050000|2021-05-07 14:00:50|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|123
1620396060000|2021-05-07 14:01:00|1230.6|1226.1|1230.1|1225.6|1230.6|1226.1|1230.1|1225.6|227
1620396070000|2021-05-07 14:01:10|1229.7|1225.2|1229.1|1224.6|1229.7|1225.2|1229.1|1224.6|122
1620396080000|2021-05-07 14:01:20|1229.6|1225.1|1230.4|1225.9|1230.6|1226.1|1229.6|1225.1|98
1620396090000|2021-05-07 14:01:30|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|1229.6|1225.1|128
1620396100000|2021-05-07 14:01:40|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.2|1225.7|69
1620396110000|2021-05-07 14:01:50|1230.2|1225.7|1230.6|1226.1|1230.6|1226.1|1230.2|1225.7|37
1620396120000|2021-05-07 14:02:00|1230.2|1225.7|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|48
1620396130000|2021-05-07 14:02:10|1230.4|1225.9|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|109
1620396140000|2021-05-07 14:02:20|1230.4|1225.9|1230.6|1226.1|1230.6|1226.1|1230.4|1225.9|62
1620396150000|2021-05-07 14:02:30|1230.2|1225.7|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|54
1620396160000|2021-05-07 14:02:40|1230.9|1226.4|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|42
1620396170000|2021-05-07 14:02:50|1230.9|1226.4|1230.6|1226.1|1230.9|1226.4|1230.6|1226.1|48
1620396180000|2021-05-07 14:03:00|1231.1|1226.6|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|101
1620396190000|2021-05-07 14:03:10|||||||||18
1620396200000|2021-05-07 14:03:20|1230.2|1225.7|1230.1|1225.6|1230.2|1225.7|1230.1|1225.6|43
1620396210000|2021-05-07 14:03:30|||||||||23
1620396220000|2021-05-07 14:03:40|||||||||4
1620396230000|2021-05-07 14:03:50|1230.2|1225.7|1230.7|1226.2|1230.7|1226.2|1230.2|1225.7|53
1620396240000|2021-05-07 14:04:00|1230.6|1226.1|1230.7|1226.2|1230.7|1226.2|1230.6|1226.1|49
1620396250000|2021-05-07 14:04:10|1231.1|1226.6|1231.6|1227.1|1231.6|1227.1|1231.1|1226.6|147
1620396260000|2021-05-07 14:04:20|1231.7|1227.2|1232.2|1227.7|1232.2|1227.7|1231.7|1227.2|235
1620396270000|2021-05-07 14:04:30|1232.7|1228.2|1233.7|1229.2|1233.7|1229.2|1232.7|1228.2|311
1620396280000|2021-05-07 14:04:40|1234.2|1229.7|1233.7|1229.2|1234.2|1229.7|1233.2|1228.7|449
1620396290000|2021-05-07 14:04:50|1234.2|1229.7|1233.7|1229.2|1234.2|1229.7|1233.2|1228.7|323
1620396300000|2021-05-07 14:05:00|1233.2|1228.7|1232.7|1228.2|1233.7|1229.2|1232.7|1228.2|183
1620396310000|2021-05-07 14:05:10|1233.2|1228.7|1233.2|1228.7|1233.2|1228.7|1232.7|1228.2|85
1620396320000|2021-05-07 14:05:20|||||||||51
1620396330000|2021-05-07 14:05:30|1232.9|1228.4|1233.7|1229.2|1233.7|1229.2|1232.9|1228.4|81
1620396340000|2021-05-07 14:05:40|||||||||32
1620396350000|2021-05-07 14:05:50|1233.2|1228.7|1233.4|1228.9|1233.6|1229.1|1233.2|1228.7|95
1620396360000|2021-05-07 14:06:00|1233.2|1228.7|1233.6|1229.1|1233.6|1229.1|1233.2|1228.7|73
1620396370000|2021-05-07 14:06:10|1233.2|1228.7|1233.2|1228.7|1233.4|1228.9|1233.2|1228.7|38
1620396380000|2021-05-07 14:06:20|1233.1|1228.6|1232.7|1228.2|1233.1|1228.6|1232.7|1228.2|142
1620396390000|2021-05-07 14:06:30|1232.6|1228.1|1232.2|1227.7|1232.6|1228.1|1232.2|1227.7|49
1620396400000|2021-05-07 14:06:40|||||||||19
1620396410000|2021-05-07 14:06:50|1232.4|1227.9|1232.9|1228.4|1232.9|1228.4|1232.4|1227.9|110
1620396420000|2021-05-07 14:07:00|1233.1|1228.6|1232.7|1228.2|1233.1|1228.6|1232.7|1228.2|19
1620396430000|2021-05-07 14:07:10|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|95
1620396440000|2021-05-07 14:07:20|||||||||16
1620396450000|2021-05-07 14:07:30|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|65
1620396460000|2021-05-07 14:07:40|||||||||9
1620396470000|2021-05-07 14:07:50|1233.1|1228.6|1232.7|1228.2|1233.2|1228.7|1232.7|1228.2|99
1620396480000|2021-05-07 14:08:00|||||||||28
1620396490000|2021-05-07 14:08:10|||||||||33
1620396500000|2021-05-07 14:08:20|||||||||9
1620396510000|2021-05-07 14:08:30|1233.1|1228.6|1233.2|1228.7|1233.2|1228.7|1233.1|1228.6|56
1620396520000|2021-05-07 14:08:40|1233.6|1229.1|1233.7|1229.2|1233.7|1229.2|1233.6|1229.1|165
1620396530000|2021-05-07 14:08:50|1234.2|1229.7|1234.2|1229.7|1234.2|1229.7|1234.2|1229.7|81
1620396540000|2021-05-07 14:09:00|1234.6|1230.1|1234.2|1229.7|1234.7|1230.2|1234.2|1229.7|233
1620396550000|2021-05-07 14:09:10|1234.7|1230.2|1233.7|1229.2|1234.7|1230.2|1233.7|1229.2|181
1620396560000|2021-05-07 14:09:20|||||||||29
1620396570000|2021-05-07 14:09:30|1233.2|1228.7|1232.2|1227.7|1233.2|1228.7|1231.7|1227.2|162
1620396580000|2021-05-07 14:09:40|||||||||73
1620396590000|2021-05-07 14:09:50|||||||||26
1620396600000|2021-05-07 14:10:00|1232.6|1228.1|1233.2|1228.7|1233.2|1228.7|1232.6|1228.1|135
1620396610000|2021-05-07 14:10:10|1233.6|1229.1|1233.6|1229.1|1233.7|1229.2|1233.6|1229.1|40
1620396620000|2021-05-07 14:10:20|1233.7|1229.2|1233.6|1229.1|1233.7|1229.2|1233.6|1229.1|61
1620396630000|2021-05-07 14:10:30|1233.2|1228.7|1232.4|1227.9|1233.2|1228.7|1232.2|1227.7|260
1620396640000|2021-05-07 14:10:40|1232.2|1227.7|1232.2|1227.7|1232.6|1228.1|1232.2|1227.7|64
1620396650000|2021-05-07 14:10:50|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|1231.7|1227.2|63
1620396660000|2021-05-07 14:11:00|1231.9|1227.4|1232.1|1227.6|1232.1|1227.6|1231.7|1227.2|51
1620396670000|2021-05-07 14:11:10|1232.4|1227.9|1232.6|1228.1|1232.6|1228.1|1232.4|1227.9|66
1620396680000|2021-05-07 14:11:20|||||||||24
1620396690000|2021-05-07 14:11:30|1232.2|1227.7|1232.4|1227.9|1232.6|1228.1|1232.2|1227.7|57
1620396700000|2021-05-07 14:11:40|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|30
1620396710000|2021-05-07 14:11:50|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|39
1620396720000|2021-05-07 14:12:00|1232.4|1227.9|1232.2|1227.7|1232.6|1228.1|1232.2|1227.7|14
1620396730000|2021-05-07 14:12:10|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|13
1620396740000|2021-05-07 14:12:20|||||||||51
1620396750000|2021-05-07 14:12:30|1231.2|1226.7|1230.6|1226.1|1231.6|1227.1|1230.6|1226.1|160
1620396760000|2021-05-07 14:12:40|1230.2|1225.7|1230.7|1226.2|1230.7|1226.2|1230.2|1225.7|109
1620396770000|2021-05-07 14:12:50|||||||||35
1620396780000|2021-05-07 14:13:00|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|57
1620396790000|2021-05-07 14:13:10|||||||||17
1620396800000|2021-05-07 14:13:20|||||||||51
1620396810000|2021-05-07 14:13:30|1230.2|1225.7|1230.2|1225.7|1230.6|1226.1|1230.2|1225.7|37
1620396820000|2021-05-07 14:13:40|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|34
1620396830000|2021-05-07 14:13:50|1230.2|1225.7|1230.2|1225.7|1230.2|1225.7|1230.2|1225.7|35
1620396840000|2021-05-07 14:14:00|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|48
1620396850000|2021-05-07 14:14:10|1230.2|1225.7|1231.6|1227.1|1232.1|1227.6|1230.2|1225.7|284
1620396860000|2021-05-07 14:14:20|1231.7|1227.2|1232.1|1227.6|1232.1|1227.6|1231.7|1227.2|23
1620396870000|2021-05-07 14:14:30|1231.7|1227.2|1231.6|1227.1|1231.7|1227.2|1231.6|1227.1|31
1620396880000|2021-05-07 14:14:40|1231.2|1226.7|1231.6|1227.1|1231.6|1227.1|1231.2|1226.7|37
1620396890000|2021-05-07 14:14:50|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|1231.7|1227.2|65
1620396900000|2021-05-07 14:15:00|||||||||53
1620396910000|2021-05-07 14:15:10|1232.6|1228.1|1233.6|1229.1|1233.6|1229.1|1232.6|1228.1|171
1620396920000|2021-05-07 14:15:20|1233.2|1228.7|1232.7|1228.2|1233.2|1228.7|1232.7|1228.2|111
1620396930000|2021-05-07 14:15:30|||||||||40
1620396940000|2021-05-07 14:15:40|1233.1|1228.6|1232.9|1228.4|1233.1|1228.6|1232.9|1228.4|59
1620396950000|2021-05-07 14:15:50|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|44
1620396960000|2021-05-07 14:16:00|1233.1|1228.6|1233.1|1228.6|1233.2|1228.7|1233.1|1228.6|17
1620396970000|2021-05-07 14:16:10|1233.2|1228.7|1233.1|1228.6|1233.2|1228.7|1233.1|1228.6|14
1620396980000|2021-05-07 14:16:20|1233.2|1228.7|1233.1|1228.6|1233.2|1228.7|1233.1|1228.6|8
1620396990000|2021-05-07 14:16:30|1232.7|1228.2|1232.1|1227.6|1232.7|1228.2|1232.1|1227.6|109
1620397000000|2021-05-07 14:16:40|1231.9|1227.4|1231.9|1227.4|1232.1|1227.6|1231.7|1227.2|20
1620397010000|2021-05-07 14:16:50|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|27
1620397020000|2021-05-07 14:17:00|||||||||33
1620397030000|2021-05-07 14:17:10|1232.1|1227.6|1232.2|1227.7|1232.2|1227.7|1232.1|1227.6|35
1620397040000|2021-05-07 14:17:20|||||||||8
1620397050000|2021-05-07 14:17:30|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|7
1620397060000|2021-05-07 14:17:40|||||||||14
1620397070000|2021-05-07 14:17:50|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|6
1620397080000|2021-05-07 14:18:00|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|76
1620397090000|2021-05-07 14:18:10|1232.2|1227.7|1231.2|1226.7|1232.2|1227.7|1231.2|1226.7|236
1620397100000|2021-05-07 14:18:20|1231.1|1226.6|1231.2|1226.7|1231.2|1226.7|1231.1|1226.6|58
1620397110000|2021-05-07 14:18:30|1231.6|1227.1|1231.7|1227.2|1231.7|1227.2|1231.6|1227.1|11
1620397120000|2021-05-07 14:18:40|1232.1|1227.6|1232.2|1227.7|1232.2|1227.7|1232.1|1227.6|36
1620397130000|2021-05-07 14:18:50|1232.1|1227.6|1232.2|1227.7|1232.2|1227.7|1231.7|1227.2|71
1620397140000|2021-05-07 14:19:00|1231.7|1227.2|1231.7|1227.2|1232.1|1227.6|1231.7|1227.2|76
1620397150000|2021-05-07 14:19:10|1231.6|1227.1|1231.6|1227.1|1231.6|1227.1|1231.6|1227.1|12
1620397160000|2021-05-07 14:19:20|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1231.1|1226.6|42
1620397170000|2021-05-07 14:19:30|||||||||8
1620397180000|2021-05-07 14:19:40|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|12
1620397190000|2021-05-07 14:19:50|1230.7|1226.2|1231.1|1226.6|1231.1|1226.6|1230.7|1226.2|60
1620397200000|2021-05-07 14:20:00|1230.9|1226.4|1231.2|1226.7|1231.2|1226.7|1230.9|1226.4|24
1620397210000|2021-05-07 14:20:10|1231.6|1227.1|1232.2|1227.7|1232.2|1227.7|1231.6|1227.1|78
1620397220000|2021-05-07 14:20:20|1231.9|1227.4|1232.2|1227.7|1232.2|1227.7|1231.9|1227.4|31
1620397230000|2021-05-07 14:20:30|1232.6|1228.1|1233.1|1228.6|1233.1|1228.6|1232.6|1228.1|50
1620397240000|2021-05-07 14:20:40|||||||||12
1620397250000|2021-05-07 14:20:50|||||||||29
1620397260000|2021-05-07 14:21:00|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|186
1620397270000|2021-05-07 14:21:10|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|1232.1|1227.6|16
1620397280000|2021-05-07 14:21:20|||||||||2
1620397290000|2021-05-07 14:21:30|||||||||18
1620397300000|2021-05-07 14:21:40|||||||||10
1620397310000|2021-05-07 14:21:50|||||||||14
1620397320000|2021-05-07 14:22:00|||||||||4
1620397330000|2021-05-07 14:22:10|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|39
1620397340000|2021-05-07 14:22:20|1232.2|1227.7|1232.1|1227.6|1232.2|1227.7|1232.1|1227.6|59
1620397350000|2021-05-07 14:22:30|||||||||12
1620397360000|2021-05-07 14:22:40|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|1232.6|1228.1|22
1620397370000|2021-05-07 14:22:50|1232.1|1227.6|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|102
1620397380000|2021-05-07 14:23:00|1232.6|1228.1|1232.4|1227.9|1232.6|1228.1|1232.1|1227.6|91
1620397390000|2021-05-07 14:23:10|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|52
1620397400000|2021-05-07 14:23:20|||||||||20
1620397410000|2021-05-07 14:23:30|1231.6|1227.1|1231.6|1227.1|1232.1|1227.6|1231.6|1227.1|55
1620397420000|2021-05-07 14:23:40|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|47
1620397430000|2021-05-07 14:23:50|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|65
1620397440000|2021-05-07 14:24:00|1230.9|1226.4|1230.1|1225.6|1230.9|1226.4|1230.1|1225.6|121
1620397450000|2021-05-07 14:24:10|||||||||41
1620397460000|2021-05-07 14:24:20|||||||||44
1620397470000|2021-05-07 14:24:30|1229.7|1225.2|1229.9|1225.4|1229.9|1225.4|1229.6|1225.1|94
1620397480000|2021-05-07 14:24:40|1229.6|1225.1|1229.6|1225.1|1230.1|1225.6|1229.6|1225.1|101
1620397490000|2021-05-07 14:24:50|1230.1|1225.6|1229.6|1225.1|1230.1|1225.6|1229.6|1225.1|68
1620397500000|2021-05-07 14:25:00|1230.1|1225.6|1229.6|1225.1|1230.1|1225.6|1229.6|1225.1|107
1620397510000|2021-05-07 14:25:10|1230.1|1225.6|1231.1|1226.6|1231.1|1226.6|1230.1|1225.6|161
1620397520000|2021-05-07 14:25:20|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|68
1620397530000|2021-05-07 14:25:30|||||||||11
1620397540000|2021-05-07 14:25:40|1231.1|1226.6|1230.7|1226.2|1231.1|1226.6|1230.7|1226.2|62
1620397550000|2021-05-07 14:25:50|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|15
1620397560000|2021-05-07 14:26:00|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|78
1620397570000|2021-05-07 14:26:10|||||||||23
1620397580000|2021-05-07 14:26:20|1230.2|1225.7|1230.6|1226.1|1230.6|1226.1|1230.2|1225.7|56
1620397590000|2021-05-07 14:26:30|1230.7|1226.2|1230.2|1225.7|1230.7|1226.2|1230.2|1225.7|5
1620397600000|2021-05-07 14:26:40|1230.1|1225.6|1230.1|1225.6|1230.2|1225.7|1229.9|1225.4|24
1620397610000|2021-05-07 14:26:50|1229.7|1225.2|1230.1|1225.6|1230.1|1225.6|1229.7|1225.2|61
1620397620000|2021-05-07 14:27:00|||||||||29
1620397630000|2021-05-07 14:27:10|1229.7|1225.2|1229.6|1225.1|1229.7|1225.2|1229.6|1225.1|29
1620397640000|2021-05-07 14:27:20|||||||||15
1620397650000|2021-05-07 14:27:30|1229.2|1224.7|1229.1|1224.6|1229.2|1224.7|1229.1|1224.6|154
1620397660000|2021-05-07 14:27:40|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|1229.6|1225.1|23
1620397670000|2021-05-07 14:27:50|||||||||25
1620397680000|2021-05-07 14:28:00|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|1229.1|1224.6|40
1620397690000|2021-05-07 14:28:10|1228.9|1224.4|1228.4|1223.9|1229.1|1224.6|1228.2|1223.7|192
1620397700000|2021-05-07 14:28:20|1228.2|1223.7|1229.1|1224.6|1229.1|1224.6|1228.2|1223.7|96
1620397710000|2021-05-07 14:28:30|1228.6|1224.1|1228.6|1224.1|1228.6|1224.1|1228.6|1224.1|116
1620397720000|2021-05-07 14:28:40|1229.1|1224.6|1228.6|1224.1|1229.1|1224.6|1228.6|1224.1|61
1620397730000|2021-05-07 14:28:50|1228.4|1223.9|1228.1|1223.6|1228.4|1223.9|1228.1|1223.6|71
1620397740000|2021-05-07 14:29:00|1228.6|1224.1|1228.6|1224.1|1228.6|1224.1|1228.1|1223.6|85
1620397750000|2021-05-07 14:29:10|1228.4|1223.9|1228.1|1223.6|1228.6|1224.1|1227.9|1223.4|84
1620397760000|2021-05-07 14:29:20|1228.4|1223.9|1228.6|1224.1|1229.1|1224.6|1228.4|1223.9|131
1620397770000|2021-05-07 14:29:30|1228.9|1224.4|1229.1|1224.6|1229.1|1224.6|1228.6|1224.1|54
1620397780000|2021-05-07 14:29:40|||||||||36
1620397790000|2021-05-07 14:29:50|1228.6|1224.1|1229.1|1224.6|1229.1|1224.6|1228.6|1224.1|53
1620397800000|2021-05-07 14:30:00|1228.6|1224.1|1229.6|1225.1|1229.6|1225.1|1228.6|1224.1|263
1620397810000|2021-05-07 14:30:10|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|1230.1|1225.6|54
1620397820000|2021-05-07 14:30:20|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|1230.6|1226.1|135
1620397830000|2021-05-07 14:30:30|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|39
1620397840000|2021-05-07 14:30:40|1231.6|1227.1|1231.1|1226.6|1231.9|1227.4|1231.1|1226.6|218
1620397850000|2021-05-07 14:30:50|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|127
1620397860000|2021-05-07 14:31:00|1231.6|1227.1|1232.6|1228.1|1232.6|1228.1|1231.6|1227.1|266
1620397870000|2021-05-07 14:31:10|1232.1|1227.6|1231.6|1227.1|1232.1|1227.6|1231.6|1227.1|97
1620397880000|2021-05-07 14:31:20|1232.1|1227.6|1231.6|1227.1|1232.1|1227.6|1231.6|1227.1|44
1620397890000|2021-05-07 14:31:30|1231.1|1226.6|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|146
1620397900000|2021-05-07 14:31:40|1230.9|1226.4|1230.1|1225.6|1230.9|1226.4|1230.1|1225.6|46
1620397910000|2021-05-07 14:31:50|||||||||28
1620397920000|2021-05-07 14:32:00|1230.4|1225.9|1231.4|1226.9|1231.6|1227.1|1230.4|1225.9|60
1620397930000|2021-05-07 14:32:10|1231.6|1227.1|1231.6|1227.1|1232.1|1227.6|1231.1|1226.6|171
1620397940000|2021-05-07 14:32:20|1232.1|1227.6|1231.6|1227.1|1232.1|1227.6|1231.6|1227.1|132
1620397950000|2021-05-07 14:32:30|1231.9|1227.4|1231.6|1227.1|1231.9|1227.4|1231.1|1226.6|37
1620397960000|2021-05-07 14:32:40|||||||||31
1620397970000|2021-05-07 14:32:50|1231.1|1226.6|1231.6|1227.1|1231.6|1227.1|1231.1|1226.6|17
1620397980000|2021-05-07 14:33:00|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|1231.1|1226.6|20
1620397990000|2021-05-07 14:33:10|||||||||32
1620398000000|2021-05-07 14:33:20|1231.6|1227.1|1231.1|1226.6|1231.6|1227.1|1231.1|1226.6|114
1620398010000|2021-05-07 14:33:30|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|106
1620398020000|2021-05-07 14:33:40|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|85
1620398030000|2021-05-07 14:33:50|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|35
1620398040000|2021-05-07 14:34:00|1231.6|1227.1|1231.1|1226.6|1231.6|1227.1|1231.1|1226.6|153
1620398050000|2021-05-07 14:34:10|1231.6|1227.1|1232.1|1227.6|1232.1|1227.6|1231.6|1227.1|54
1620398060000|2021-05-07 14:34:20|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|18
1620398070000|2021-05-07 14:34:30|1232.1|1227.6|1232.6|1228.1|1232.6|1228.1|1232.1|1227.6|103
1620398080000|2021-05-07 14:34:40|1233.1|1228.6|1233.1|1228.6|1233.2|1228.7|1232.9|1228.4|143
1620398090000|2021-05-07 14:34:50|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|1232.6|1228.1|120
1620398100000|2021-05-07 14:35:00|1232.2|1227.7|1231.7|1227.2|1232.2|1227.7|1231.7|1227.2|103
1620398110000|2021-05-07 14:35:10|1232.2|1227.7|1231.7|1227.2|1232.6|1228.1|1231.7|1227.2|107
1620398120000|2021-05-07 14:35:20|1232.1|1227.6|1231.7|1227.2|1232.6|1228.1|1231.7|1227.2|120
1620398130000|2021-05-07 14:35:30|1232.1|1227.6|1232.6|1228.1|1232.6|1228.1|1232.1|1227.6|147
1620398140000|2021-05-07 14:35:40|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|1232.6|1228.1|187
1620398150000|2021-05-07 14:35:50|||||||||66
1620398160000|2021-05-07 14:36:00|||||||||145
1620398170000|2021-05-07 14:36:10|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|109
1620398180000|2021-05-07 14:36:20|1232.4|1227.9|1232.6|1228.1|1232.6|1228.1|1232.2|1227.7|102
1620398190000|2021-05-07 14:36:30|||||||||64
1620398200000|2021-05-07 14:36:40|||||||||18
1620398210000|2021-05-07 14:36:50|1233.1|1228.6|1233.1|1228.6|1233.6|1229.1|1233.1|1228.6|154
1620398220000|2021-05-07 14:37:00|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|1233.1|1228.6|111
1620398230000|2021-05-07 14:37:10|1233.1|1228.6|1233.6|1229.1|1233.6|1229.1|1233.1|1228.6|154
1620398240000|2021-05-07 14:37:20|1234.1|1229.6|1234.1|1229.6|1234.1|1229.6|1234.1|1229.6|161
1620398250000|2021-05-07 14:37:30|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|276
1620398260000|2021-05-07 14:37:40|1235.1|1230.6|1234.6|1230.1|1235.1|1230.6|1234.6|1230.1|162
1620398270000|2021-05-07 14:37:50|1234.4|1229.9|1234.1|1229.6|1234.4|1229.9|1234.1|1229.6|154
1620398280000|2021-05-07 14:38:00|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|103
1620398290000|2021-05-07 14:38:10|1233.1|1228.6|1233.1|1228.6|1233.6|1229.1|1233.1|1228.6|55
1620398300000|2021-05-07 14:38:20|||||||||11
1620398310000|2021-05-07 14:38:30|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|62
1620398320000|2021-05-07 14:38:40|1234.1|1229.6|1234.1|1229.6|1234.1|1229.6|1234.1|1229.6|71
1620398330000|2021-05-07 14:38:50|1233.6|1229.1|1233.4|1228.9|1233.6|1229.1|1233.4|1228.9|67
1620398340000|2021-05-07 14:39:00|1233.6|1229.1|1234.1|1229.6|1234.1|1229.6|1233.6|1229.1|54
1620398350000|2021-05-07 14:39:10|||||||||81
1620398360000|2021-05-07 14:39:20|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|96
1620398370000|2021-05-07 14:39:30|||||||||21
1620398380000|2021-05-07 14:39:40|||||||||11
1620398390000|2021-05-07 14:39:50|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|47
1620398400000|2021-05-07 14:40:00|||||||||92
1620398410000|2021-05-07 14:40:10|||||||||9
1620398420000|2021-05-07 14:40:20|1233.4|1228.9|1234.1|1229.6|1234.1|1229.6|1233.4|1228.9|62
1620398430000|2021-05-07 14:40:30|1233.6|1229.1|1234.1|1229.6|1234.1|1229.6|1233.6|1229.1|60
1620398440000|2021-05-07 14:40:40|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|1234.4|1229.9|97
1620398450000|2021-05-07 14:40:50|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|315
1620398460000|2021-05-07 14:41:00|1235.6|1231.1|1238.6|1234.1|1238.6|1234.1|1235.6|1231.1|1217
1620398470000|2021-05-07 14:41:10|1238.1|1233.6|1237.6|1233.1|1238.1|1233.6|1236.6|1232.1|470
1620398480000|2021-05-07 14:41:20|1237.1|1232.6|1236.6|1232.1|1237.6|1233.1|1236.6|1232.1|278
1620398490000|2021-05-07 14:41:30|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|221
1620398500000|2021-05-07 14:41:40|1235.1|1230.6|1235.6|1231.1|1235.6|1231.1|1235.1|1230.6|51
1620398510000|2021-05-07 14:41:50|1236.1|1231.6|1236.1|1231.6|1236.1|1231.6|1236.1|1231.6|43
1620398520000|2021-05-07 14:42:00|1235.9|1231.4|1236.1|1231.6|1236.1|1231.6|1235.6|1231.1|145
1620398530000|2021-05-07 14:42:10|||||||||70
1620398540000|2021-05-07 14:42:20|||||||||57
1620398550000|2021-05-07 14:42:30|1236.6|1232.1|1237.1|1232.6|1237.1|1232.6|1236.6|1232.1|123
1620398560000|2021-05-07 14:42:40|1237.6|1233.1|1238.6|1234.1|1238.6|1234.1|1237.6|1233.1|373
1620398570000|2021-05-07 14:42:50|1238.1|1233.6|1237.6|1233.1|1238.1|1233.6|1237.6|1233.1|261
1620398580000|2021-05-07 14:43:00|1237.1|1232.6|1238.6|1234.1|1238.6|1234.1|1237.1|1232.6|287
1620398590000|2021-05-07 14:43:10|1239.1|1234.6|1238.6|1234.1|1239.1|1234.6|1238.6|1234.1|383
1620398600000|2021-05-07 14:43:20|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|297
1620398610000|2021-05-07 14:43:30|1239.6|1235.1|1239.1|1234.6|1239.6|1235.1|1239.1|1234.6|360
1620398620000|2021-05-07 14:43:40|1238.6|1234.1|1238.6|1234.1|1239.1|1234.6|1238.1|1233.6|321
1620398630000|2021-05-07 14:43:50|1238.3|1233.8|1238.6|1234.1|1238.6|1234.1|1238.1|1233.6|64
1620398640000|2021-05-07 14:44:00|1238.1|1233.6|1238.6|1234.1|1238.6|1234.1|1238.1|1233.6|76
1620398650000|2021-05-07 14:44:10|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|175
1620398660000|2021-05-07 14:44:20|1237.6|1233.1|1237.6|1233.1|1237.6|1233.1|1237.1|1232.6|153
1620398670000|2021-05-07 14:44:30|||||||||80
1620398680000|2021-05-07 14:44:40|1238.1|1233.6|1237.1|1232.6|1238.1|1233.6|1236.9|1232.4|161
1620398690000|2021-05-07 14:44:50|1236.6|1232.1|1237.1|1232.6|1237.1|1232.6|1236.6|1232.1|57
1620398700000|2021-05-07 14:45:00|1236.6|1232.1|1236.6|1232.1|1237.1|1232.6|1236.6|1232.1|161
1620398710000|2021-05-07 14:45:10|1236.1|1231.6|1236.6|1232.1|1236.6|1232.1|1236.1|1231.6|133
1620398720000|2021-05-07 14:45:20|||||||||75
1620398730000|2021-05-07 14:45:30|1237.1|1232.6|1236.9|1232.4|1237.1|1232.6|1236.9|1232.4|89
1620398740000|2021-05-07 14:45:40|1237.1|1232.6|1236.6|1232.1|1237.1|1232.6|1236.6|1232.1|104
1620398750000|2021-05-07 14:45:50|1236.1|1231.6|1235.8|1231.3|1236.1|1231.6|1235.6|1231.1|168
1620398760000|2021-05-07 14:46:00|1236.1|1231.6|1235.6|1231.1|1236.1|1231.6|1235.6|1231.1|176
1620398770000|2021-05-07 14:46:10|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|1234.9|1230.4|223
1620398780000|2021-05-07 14:46:20|1235.6|1231.1|1235.1|1230.6|1235.6|1231.1|1235.1|1230.6|100
1620398790000|2021-05-07 14:46:30|1236.1|1231.6|1235.6|1231.1|1236.1|1231.6|1235.6|1231.1|125
1620398800000|2021-05-07 14:46:40|||||||||22
1620398810000|2021-05-07 14:46:50|1236.1|1231.6|1236.1|1231.6|1236.1|1231.6|1235.9|1231.4|96
1620398820000|2021-05-07 14:47:00|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|85
1620398830000|2021-05-07 14:47:10|||||||||41
1620398840000|2021-05-07 14:47:20|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|30
1620398850000|2021-05-07 14:47:30|||||||||23
1620398860000|2021-05-07 14:47:40|||||||||6
1620398870000|2021-05-07 14:47:50|1234.6|1230.1|1234.1|1229.6|1234.6|1230.1|1234.1|1229.6|337
1620398880000|2021-05-07 14:48:00|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|54
1620398890000|2021-05-07 14:48:10|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|42
1620398900000|2021-05-07 14:48:20|||||||||77
1620398910000|2021-05-07 14:48:30|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|107
1620398920000|2021-05-07 14:48:40|1236.1|1231.6|1235.6|1231.1|1236.1|1231.6|1235.6|1231.1|63
1620398930000|2021-05-07 14:48:50|1236.1|1231.6|1236.6|1232.1|1236.6|1232.1|1235.6|1231.1|228
1620398940000|2021-05-07 14:49:00|1237.1|1232.6|1236.6|1232.1|1237.1|1232.6|1236.6|1232.1|196
1620398950000|2021-05-07 14:49:10|1237.1|1232.6|1236.1|1231.6|1237.1|1232.6|1236.1|1231.6|229
1620398960000|2021-05-07 14:49:20|1236.6|1232.1|1236.6|1232.1|1236.6|1232.1|1236.6|1232.1|55
1620398970000|2021-05-07 14:49:30|1237.1|1232.6|1238.1|1233.6|1238.1|1233.6|1237.1|1232.6|106
1620398980000|2021-05-07 14:49:40|1238.3|1233.8|1239.1|1234.6|1239.1|1234.6|1238.1|1233.6|298
1620398990000|2021-05-07 14:49:50|1238.6|1234.1|1238.6|1234.1|1239.1|1234.6|1238.6|1234.1|514
1620399000000|2021-05-07 14:50:00|1238.8|1234.3|1238.1|1233.6|1238.8|1234.3|1238.1|1233.6|115
1620399010000|2021-05-07 14:50:10|1237.6|1233.1|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|102
1620399020000|2021-05-07 14:50:20|1238.6|1234.1|1238.6|1234.1|1238.6|1234.1|1238.6|1234.1|68
1620399030000|2021-05-07 14:50:30|1238.8|1234.3|1238.1|1233.6|1239.1|1234.6|1238.1|1233.6|182
1620399040000|2021-05-07 14:50:40|1237.6|1233.1|1237.6|1233.1|1237.9|1233.4|1237.6|1233.1|67
1620399050000|2021-05-07 14:50:50|1237.4|1232.9|1238.1|1233.6|1238.1|1233.6|1237.4|1232.9|69
1620399060000|2021-05-07 14:51:00|1238.6|1234.1|1237.6|1233.1|1238.6|1234.1|1237.6|1233.1|176
1620399070000|2021-05-07 14:51:10|1238.1|1233.6|1237.6|1233.1|1238.1|1233.6|1237.6|1233.1|100
1620399080000|2021-05-07 14:51:20|||||||||49
1620399090000|2021-05-07 14:51:30|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|78
1620399100000|2021-05-07 14:51:40|||||||||32
1620399110000|2021-05-07 14:51:50|1238.6|1234.1|1238.6|1234.1|1239.1|1234.6|1238.6|1234.1|315
1620399120000|2021-05-07 14:52:00|1239.1|1234.6|1241.1|1236.6|1241.1|1236.6|1239.1|1234.6|1373
1620399130000|2021-05-07 14:52:10|1240.6|1236.1|1239.6|1235.1|1240.6|1236.1|1239.6|1235.1|295
1620399140000|2021-05-07 14:52:20|1240.1|1235.6|1240.6|1236.1|1240.6|1236.1|1240.1|1235.6|220
1620399150000|2021-05-07 14:52:30|1241.1|1236.6|1241.1|1236.6|1241.1|1236.6|1241.1|1236.6|343
1620399160000|2021-05-07 14:52:40|1241.6|1237.1|1241.6|1237.1|1242.1|1237.6|1241.1|1236.6|924
1620399170000|2021-05-07 14:52:50|1242.1|1237.6|1241.6|1237.1|1242.1|1237.6|1241.1|1236.6|414
1620399180000|2021-05-07 14:53:00|1241.1|1236.6|1239.6|1235.1|1241.1|1236.6|1239.6|1235.1|348
1620399190000|2021-05-07 14:53:10|1240.1|1235.6|1239.6|1235.1|1240.1|1235.6|1239.6|1235.1|181
1620399200000|2021-05-07 14:53:20|1239.1|1234.6|1238.8|1234.3|1239.6|1235.1|1238.6|1234.1|484
1620399210000|2021-05-07 14:53:30|1239.1|1234.6|1239.6|1235.1|1239.6|1235.1|1239.1|1234.6|89
1620399220000|2021-05-07 14:53:40|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|249
1620399230000|2021-05-07 14:53:50|1238.6|1234.1|1238.1|1233.6|1238.6|1234.1|1237.6|1233.1|310
1620399240000|2021-05-07 14:54:00|1237.9|1233.4|1237.9|1233.4|1238.1|1233.6|1237.6|1233.1|199
1620399250000|2021-05-07 14:54:10|1237.6|1233.1|1236.6|1232.1|1237.6|1233.1|1236.6|1232.1|158
1620399260000|2021-05-07 14:54:20|1237.1|1232.6|1237.1|1232.6|1237.1|1232.6|1237.1|1232.6|95
1620399270000|2021-05-07 14:54:30|1237.6|1233.1|1237.6|1233.1|1238.1|1233.6|1237.6|1233.1|207
1620399280000|2021-05-07 14:54:40|1237.9|1233.4|1237.6|1233.1|1238.1|1233.6|1237.6|1233.1|58
1620399290000|2021-05-07 14:54:50|1238.1|1233.6|1238.6|1234.1|1238.6|1234.1|1238.1|1233.6|191
1620399300000|2021-05-07 14:55:00|1239.1|1234.6|1238.6|1234.1|1239.1|1234.6|1238.1|1233.6|210
1620399310000|2021-05-07 14:55:10|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|97
1620399320000|2021-05-07 14:55:20|||||||||100
1620399330000|2021-05-07 14:55:30|1239.6|1235.1|1239.6|1235.1|1239.6|1235.1|1239.6|1235.1|71
1620399340000|2021-05-07 14:55:40|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|93
1620399350000|2021-05-07 14:55:50|1239.6|1235.1|1239.6|1235.1|1240.1|1235.6|1239.6|1235.1|123
1620399360000|2021-05-07 14:56:00|1240.1|1235.6|1240.1|1235.6|1240.1|1235.6|1240.1|1235.6|56
1620399370000|2021-05-07 14:56:10|1239.6|1235.1|1240.1|1235.6|1240.1|1235.6|1239.6|1235.1|131
1620399380000|2021-05-07 14:56:20|||||||||32
1620399390000|2021-05-07 14:56:30|1240.6|1236.1|1240.1|1235.6|1240.6|1236.1|1240.1|1235.6|127
1620399400000|2021-05-07 14:56:40|1239.6|1235.1|1240.1|1235.6|1240.1|1235.6|1239.6|1235.1|97
1620399410000|2021-05-07 14:56:50|1240.6|1236.1|1241.1|1236.6|1241.1|1236.6|1240.1|1235.6|334
1620399420000|2021-05-07 14:57:00|||||||||392
1620399430000|2021-05-07 14:57:10|1240.6|1236.1|1240.1|1235.6|1240.6|1236.1|1240.1|1235.6|213
1620399440000|2021-05-07 14:57:20|1240.6|1236.1|1240.6|1236.1|1240.6|1236.1|1240.6|1236.1|154
1620399450000|2021-05-07 14:57:30|1240.1|1235.6|1240.1|1235.6|1240.1|1235.6|1240.1|1235.6|69
1620399460000|2021-05-07 14:57:40|1239.6|1235.1|1240.1|1235.6|1240.1|1235.6|1239.6|1235.1|113
1620399470000|2021-05-07 14:57:50|1239.6|1235.1|1240.1|1235.6|1240.1|1235.6|1239.6|1235.1|150
1620399480000|2021-05-07 14:58:00|||||||||68
1620399490000|2021-05-07 14:58:10|||||||||249
1620399500000|2021-05-07 14:58:20|1239.6|1235.1|1239.6|1235.1|1240.1|1235.6|1239.6|1235.1|478
1620399510000|2021-05-07 14:58:30|1239.1|1234.6|1239.1|1234.6|1239.1|1234.6|1238.9|1234.4|177
1620399520000|2021-05-07 14:58:40|1238.9|1234.4|1238.6|1234.1|1239.1|1234.6|1238.4|1233.9|281
1620399530000|2021-05-07 14:58:50|1238.9|1234.4|1238.1|1233.6|1239.1|1234.6|1238.1|1233.6|180
1620399540000|2021-05-07 14:59:00|1238.6|1234.1|1239.1|1234.6|1239.1|1234.6|1238.6|1234.1|384
1620399550000|2021-05-07 14:59:10|1238.6|1234.1|1238.4|1233.9|1238.9|1234.4|1238.1|1233.6|352
1620399560000|2021-05-07 14:59:20|1238.1|1233.6|1237.9|1233.4|1238.6|1234.1|1237.9|1233.4|251
1620399570000|2021-05-07 14:59:30|1237.6|1233.1|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|371
1620399580000|2021-05-07 14:59:40|1238.6|1234.1|1238.6|1234.1|1238.6|1234.1|1238.1|1233.6|421
1620399590000|2021-05-07 14:59:50|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|443
1620608400000|2021-05-10 01:00:00|1236.4|1231.9|1236.4|1231.9|1236.4|1231.9|1236.4|1231.9|0
1620608450000|2021-05-10 01:00:50|1317.6|1313.1|1315.6|1311.1|1317.6|1313.1|1314.6|1310.1|42485
1620608460000|2021-05-10 01:01:00|1315.7|1311.2|1310.4|1305.9|1315.7|1311.2|1310.2|1305.7|2288
1620608470000|2021-05-10 01:01:10|1310.2|1305.7|1305.7|1301.2|1310.2|1305.7|1304|1299.5|2304
1620608480000|2021-05-10 01:01:20|1306.2|1301.7|1308.1|1303.6|1308.1|1303.6|1306.2|1301.7|3349
1620608490000|2021-05-10 01:01:30|1308.4|1303.9|1309.2|1304.7|1309.4|1304.9|1308.1|1303.6|1881
1620608500000|2021-05-10 01:01:40|1309.6|1305.1|1308.7|1304.2|1310.1|1305.6|1308.7|1304.2|2235
1620608510000|2021-05-10 01:01:50|1307.8|1303.3|1305.7|1301.2|1307.8|1303.3|1305.7|1301.2|1873
1620608520000|2021-05-10 01:02:00|1306.2|1301.7|1308.7|1304.2|1308.7|1304.2|1305.7|1301.2|1744
1620608530000|2021-05-10 01:02:10|1308.2|1303.7|1312.2|1307.7|1312.2|1307.7|1308.2|1303.7|1289
1620608540000|2021-05-10 01:02:20|1311.7|1307.2|1312.7|1308.2|1312.7|1308.2|1311.2|1306.7|1436
1620608550000|2021-05-10 01:02:30|1312.5|1308|1314.7|1310.2|1316.1|1311.6|1312.2|1307.7|1364
1620608560000|2021-05-10 01:02:40|1315.2|1310.7|1314.7|1310.2|1315.2|1310.7|1313.2|1308.7|1302
1620608570000|2021-05-10 01:02:50|1313.7|1309.2|1313|1308.5|1315.2|1310.7|1313|1308.5|1426
1620608580000|2021-05-10 01:03:00|1313.7|1309.2|1313.2|1308.7|1313.7|1309.2|1312.3|1307.8|1259
1620608590000|2021-05-10 01:03:10|1312.3|1307.8|1314.2|1309.7|1314.2|1309.7|1312.2|1307.7|971
1620608600000|2021-05-10 01:03:20|1313.7|1309.2|1314.2|1309.7|1314.2|1309.7|1313.2|1308.7|812
1620608610000|2021-05-10 01:03:30|1314.6|1310.1|1312.7|1308.2|1314.6|1310.1|1312.7|1308.2|632
1620608620000|2021-05-10 01:03:40|1313.2|1308.7|1313.7|1309.2|1314.4|1309.9|1313|1308.5|986
1620608630000|2021-05-10 01:03:50|1314.7|1310.2|1316.2|1311.7|1316.4|1311.9|1314.2|1309.7|1058
1620608640000|2021-05-10 01:04:00|1316.6|1312.1|1317.6|1313.1|1317.6|1313.1|1316.6|1312.1|595
1620608720000|2021-05-10 01:05:20|1316.7|1312.2|1316.2|1311.7|1316.7|1312.2|1316.2|1311.7|10966
1620608730000|2021-05-10 01:05:30|1315.5|1311|1313.3|1308.8|1315.5|1311|1312.8|1308.3|1134
1620608740000|2021-05-10 01:05:40|1313.2|1308.7|1314.7|1310.2|1314.7|1310.2|1313.2|1308.7|879
1620608750000|2021-05-10 01:05:50|1314.3|1309.8|1314.8|1310.3|1314.8|1310.3|1314.3|1309.8|988
1620608760000|2021-05-10 01:06:00|1315.5|1311|1312.8|1308.3|1315.5|1311|1312.8|1308.3|888
1620608770000|2021-05-10 01:06:10|1313.3|1308.8|1312.8|1308.3|1313.3|1308.8|1312.8|1308.3|550
1620608780000|2021-05-10 01:06:20|1312.3|1307.8|1311.8|1307.3|1312.5|1308|1311.8|1307.3|560
1620608790000|2021-05-10 01:06:30|1311.6|1307.1|1311.3|1306.8|1312.3|1307.8|1311.3|1306.8|946
1620608800000|2021-05-10 01:06:40|1311.8|1307.3|1311.8|1307.3|1311.8|1307.3|1310.8|1306.3|645
1620608810000|2021-05-10 01:06:50|1311.3|1306.8|1312.3|1307.8|1312.8|1308.3|1311.3|1306.8|722
1620608820000|2021-05-10 01:07:00|1312.5|1308|1313.2|1308.7|1313.2|1308.7|1312.3|1307.8|924
1620608830000|2021-05-10 01:07:10|1313.5|1309|1313.7|1309.2|1315|1310.5|1312.8|1308.3|838
1620608840000|2021-05-10 01:07:20|1314.2|1309.7|1316.7|1312.2|1317.1|1312.6|1314.2|1309.7|736
1620608850000|2021-05-10 01:07:30|1316.9|1312.4|1317.2|1312.7|1317.2|1312.7|1316.7|1312.2|208
1620608920000|2021-05-10 01:08:40|||||||||4656
1620608930000|2021-05-10 01:08:50|1317.6|1313.1|1317.6|1313.1|1317.6|1313.1|1317.6|1313.1|109
1620608940000|2021-05-10 01:09:00|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|753
1620608950000|2021-05-10 01:09:10|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1314.7|1310.2|730
1620608960000|2021-05-10 01:09:20|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1314.7|1310.2|534
1620608970000|2021-05-10 01:09:30|1315.4|1310.9|1314.7|1310.2|1315.6|1311.1|1314.7|1310.2|342
1620608980000|2021-05-10 01:09:40|1314.2|1309.7|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|286
1620608990000|2021-05-10 01:09:50|1314.2|1309.7|1313.2|1308.7|1314.2|1309.7|1313.2|1308.7|370
1620609000000|2021-05-10 01:10:00|1313.7|1309.2|1313.2|1308.7|1314.2|1309.7|1312.7|1308.2|425
1620609010000|2021-05-10 01:10:10|1313|1308.5|1313.7|1309.2|1314.2|1309.7|1312.7|1308.2|366
1620609020000|2021-05-10 01:10:20|1314.2|1309.7|1312.7|1308.2|1314.2|1309.7|1312.2|1307.7|915
1620609030000|2021-05-10 01:10:30|1312.5|1308|1311.2|1306.7|1312.7|1308.2|1311.2|1306.7|955
1620609040000|2021-05-10 01:10:40|1310.8|1306.3|1312.7|1308.2|1312.7|1308.2|1310.5|1306|686
1620609050000|2021-05-10 01:10:50|1312.5|1308|1311.7|1307.2|1312.5|1308|1311.2|1306.7|364
1620609060000|2021-05-10 01:11:00|1311.8|1307.3|1312.7|1308.2|1312.9|1308.4|1311.7|1307.2|827
1620609070000|2021-05-10 01:11:10|1313.2|1308.7|1313.7|1309.2|1314.2|1309.7|1313.2|1308.7|246
1620609080000|2021-05-10 01:11:20|1314.2|1309.7|1313.9|1309.4|1315.2|1310.7|1313.9|1309.4|482
1620609090000|2021-05-10 01:11:30|1313.7|1309.2|1312.7|1308.2|1313.7|1309.2|1312.7|1308.2|855
1620609100000|2021-05-10 01:11:40|1313.2|1308.7|1313.2|1308.7|1313.9|1309.4|1312.7|1308.2|339
1620609110000|2021-05-10 01:11:50|1312.7|1308.2|1313.7|1309.2|1313.7|1309.2|1312.7|1308.2|367
1620609120000|2021-05-10 01:12:00|1313.2|1308.7|1313.2|1308.7|1313.7|1309.2|1312.5|1308|463
1620609130000|2021-05-10 01:12:10|1313|1308.5|1312.2|1307.7|1313.2|1308.7|1312.2|1307.7|229
1620609140000|2021-05-10 01:12:20|1311.8|1307.3|1312.2|1307.7|1312.2|1307.7|1311.8|1307.3|235
1620609150000|2021-05-10 01:12:30|1311.8|1307.3|1311.3|1306.8|1311.8|1307.3|1311.3|1306.8|545
1620609160000|2021-05-10 01:12:40|1311.5|1307|1311.7|1307.2|1312.2|1307.7|1311.5|1307|349
1620609170000|2021-05-10 01:12:50|1312.5|1308|1313|1308.5|1313.7|1309.2|1312.5|1308|456
1620609180000|2021-05-10 01:13:00|1313.2|1308.7|1312.2|1307.7|1313.4|1308.9|1311.7|1307.2|460
1620609190000|2021-05-10 01:13:10|1311.8|1307.3|1312|1307.5|1312.2|1307.7|1311.8|1307.3|313
1620609200000|2021-05-10 01:13:20|1312.2|1307.7|1311.3|1306.8|1312.2|1307.7|1311.3|1306.8|244
1620609210000|2021-05-10 01:13:30|1310.8|1306.3|1308.8|1304.3|1310.8|1306.3|1308.8|1304.3|876
1620609220000|2021-05-10 01:13:40|1308.7|1304.2|1306.8|1302.3|1308.7|1304.2|1306.8|1302.3|647
1620609230000|2021-05-10 01:13:50|1306.3|1301.8|1304.8|1300.3|1307.2|1302.7|1304.8|1300.3|1341
1620609240000|2021-05-10 01:14:00|1305.2|1300.7|1305.3|1300.8|1306.3|1301.8|1304.8|1300.3|924
1620609250000|2021-05-10 01:14:10|1304.8|1300.3|1305.8|1301.3|1305.8|1301.3|1304.3|1299.8|550
1620609260000|2021-05-10 01:14:20|1306.8|1302.3|1308.2|1303.7|1308.2|1303.7|1306.3|1301.8|501
1620609270000|2021-05-10 01:14:30|1308.3|1303.8|1307.8|1303.3|1308.3|1303.8|1307.3|1302.8|640
1620609280000|2021-05-10 01:14:40|1308.3|1303.8|1307.8|1303.3|1308.7|1304.2|1307.6|1303.1|850
1620609290000|2021-05-10 01:14:50|1308.3|1303.8|1308.3|1303.8|1308.8|1304.3|1308.3|1303.8|367
1620609300000|2021-05-10 01:15:00|1308.8|1304.3|1308.2|1303.7|1308.8|1304.3|1308.2|1303.7|366
1620609310000|2021-05-10 01:15:10|1307.8|1303.3|1308.7|1304.2|1309|1304.5|1307.8|1303.3|422
1620609320000|2021-05-10 01:15:20|1309|1304.5|1308.3|1303.8|1309|1304.5|1308|1303.5|230
1620609330000|2021-05-10 01:15:30|1308.2|1303.7|1308.7|1304.2|1308.7|1304.2|1308.2|1303.7|171
1620609340000|2021-05-10 01:15:40|1308.2|1303.7|1308.2|1303.7|1308.7|1304.2|1308.2|1303.7|145
1620609350000|2021-05-10 01:15:50|1308.7|1304.2|1309.2|1304.7|1309.2|1304.7|1308.2|1303.7|215
1620609360000|2021-05-10 01:16:00|1309.5|1305|1309.7|1305.2|1310.2|1305.7|1309.2|1304.7|306
1620609370000|2021-05-10 01:16:10|1309.5|1305|1308.2|1303.7|1309.5|1305|1308.2|1303.7|208
1620609380000|2021-05-10 01:16:20|1308.5|1304|1307.7|1303.2|1308.5|1304|1307.7|1303.2|165
1620609390000|2021-05-10 01:16:30|1307.2|1302.7|1306.3|1301.8|1307.2|1302.7|1305.8|1301.3|559
1620609400000|2021-05-10 01:16:40|1306.2|1301.7|1305.3|1300.8|1306.7|1302.2|1305.3|1300.8|310
1620609410000|2021-05-10 01:16:50|1305.2|1300.7|1305.7|1301.2|1305.7|1301.2|1304.8|1300.3|348
1620609420000|2021-05-10 01:17:00|1305.2|1300.7|1304.7|1300.2|1305.3|1300.8|1304.7|1300.2|311
1620609430000|2021-05-10 01:17:10|1304.8|1300.3|1305.7|1301.2|1305.7|1301.2|1304.8|1300.3|313
1620609440000|2021-05-10 01:17:20|1305.8|1301.3|1306.3|1301.8|1306.3|1301.8|1305.3|1300.8|253
1620609450000|2021-05-10 01:17:30|1306.7|1302.2|1307.2|1302.7|1307.2|1302.7|1306.7|1302.2|194
1620609460000|2021-05-10 01:17:40|1307.7|1303.2|1307.7|1303.2|1307.7|1303.2|1307.7|1303.2|255
1620609470000|2021-05-10 01:17:50|1308.2|1303.7|1308.2|1303.7|1308.2|1303.7|1307.7|1303.2|364
1620609480000|2021-05-10 01:18:00|1307.7|1303.2|1309.2|1304.7|1309.2|1304.7|1307.7|1303.2|265
1620609490000|2021-05-10 01:18:10|1309.7|1305.2|1309.7|1305.2|1310.2|1305.7|1308.8|1304.3|378
1620609500000|2021-05-10 01:18:20|1310.2|1305.7|1312.7|1308.2|1312.7|1308.2|1310.2|1305.7|573
1620609510000|2021-05-10 01:18:30|1313.2|1308.7|1314.7|1310.2|1314.7|1310.2|1313.2|1308.7|816
1620609520000|2021-05-10 01:18:40|1315.2|1310.7|1315.2|1310.7|1316.2|1311.7|1314.9|1310.4|528
1620609530000|2021-05-10 01:18:50|1314.9|1310.4|1315.1|1310.6|1315.1|1310.6|1314.2|1309.7|432
1620609540000|2021-05-10 01:19:00|1315.2|1310.7|1314.2|1309.7|1315.2|1310.7|1314.2|1309.7|284
1620609550000|2021-05-10 01:19:10|1313.9|1309.4|1313.2|1308.7|1314.1|1309.6|1313.2|1308.7|167
1620609560000|2021-05-10 01:19:20|1313.4|1308.9|1312.2|1307.7|1313.4|1308.9|1312.2|1307.7|134
1620609570000|2021-05-10 01:19:30|1311.7|1307.2|1311.9|1307.4|1312.2|1307.7|1311.7|1307.2|149
1620609580000|2021-05-10 01:19:40|1311.7|1307.2|1310.9|1306.4|1311.7|1307.2|1310.2|1305.7|342
1620609590000|2021-05-10 01:19:50|1311.2|1306.7|1312.2|1307.7|1312.2|1307.7|1310.7|1306.2|186
1620609600000|2021-05-10 01:20:00|1312.1|1307.6|1311.2|1306.7|1312.2|1307.7|1311.2|1306.7|193
1620609610000|2021-05-10 01:20:10|1311.7|1307.2|1312.6|1308.1|1312.6|1308.1|1311.7|1307.2|329
1620609620000|2021-05-10 01:20:20|1312.7|1308.2|1312.7|1308.2|1313.2|1308.7|1312.2|1307.7|158
1620609630000|2021-05-10 01:20:30|1312.2|1307.7|1313.1|1308.6|1313.1|1308.6|1312.2|1307.7|394
1620609640000|2021-05-10 01:20:40|1312.9|1308.4|1312.6|1308.1|1312.9|1308.4|1312.6|1308.1|151
1620609650000|2021-05-10 01:20:50|1312.2|1307.7|1312.1|1307.6|1312.2|1307.7|1311.9|1307.4|205
1620609660000|2021-05-10 01:21:00|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|88
1620609670000|2021-05-10 01:21:10|1311.2|1306.7|1312.1|1307.6|1312.6|1308.1|1311.2|1306.7|408
1620609680000|2021-05-10 01:21:20|1312.2|1307.7|1311.7|1307.2|1312.7|1308.2|1311.7|1307.2|126
1620609690000|2021-05-10 01:21:30|1311.9|1307.4|1311.7|1307.2|1312.1|1307.6|1311.7|1307.2|137
1620609700000|2021-05-10 01:21:40|1312.1|1307.6|1313.1|1308.6|1314.1|1309.6|1312.1|1307.6|535
1620609710000|2021-05-10 01:21:50|1313.6|1309.1|1314.1|1309.6|1314.6|1310.1|1313.6|1309.1|254
1620609720000|2021-05-10 01:22:00|1312.7|1308.2|1312.9|1308.4|1313.1|1308.6|1312.6|1308.1|642
1620609730000|2021-05-10 01:22:10|1312.6|1308.1|1312.6|1308.1|1314.1|1309.6|1312.6|1308.1|185
1620609740000|2021-05-10 01:22:20|1312.2|1307.7|1313.6|1309.1|1313.6|1309.1|1312.1|1307.6|90
1620609750000|2021-05-10 01:22:30|1313.1|1308.6|1312.9|1308.4|1313.6|1309.1|1312.6|1308.1|132
1620609760000|2021-05-10 01:22:40|1312.6|1308.1|1313.1|1308.6|1313.1|1308.6|1312.6|1308.1|111
1620609770000|2021-05-10 01:22:50|1312.6|1308.1|1313.6|1309.1|1313.6|1309.1|1312.6|1308.1|294
1620609780000|2021-05-10 01:23:00|1313.4|1308.9|1314.1|1309.6|1314.1|1309.6|1313.4|1308.9|173
1620609790000|2021-05-10 01:23:10|1314.6|1310.1|1314.1|1309.6|1314.6|1310.1|1313.6|1309.1|185
1620609800000|2021-05-10 01:23:20|1313.6|1309.1|1312.1|1307.6|1314.1|1309.6|1312.1|1307.6|570
1620609810000|2021-05-10 01:23:30|1311|1306.5|1312.6|1308.1|1313.1|1308.6|1310.9|1306.4|225
1620609820000|2021-05-10 01:23:40|1312.7|1308.2|1312.6|1308.1|1312.7|1308.2|1312.6|1308.1|43
1620609830000|2021-05-10 01:23:50|1312.2|1307.7|1311.9|1307.4|1312.6|1308.1|1311.6|1307.1|219
1620609840000|2021-05-10 01:24:00|1311.6|1307.1|1308.9|1304.4|1311.6|1307.1|1308.2|1303.7|829
1620609850000|2021-05-10 01:24:10|1308.7|1304.2|1310.6|1306.1|1311.1|1306.6|1308.7|1304.2|141
1620609860000|2021-05-10 01:24:20|1310.2|1305.7|1310.7|1306.2|1311.9|1307.4|1310.1|1305.6|259
1620609870000|2021-05-10 01:24:30|1311.1|1306.6|1312.1|1307.6|1312.1|1307.6|1311.1|1306.6|70
1620609880000|2021-05-10 01:24:40|1311.6|1307.1|1312.1|1307.6|1312.1|1307.6|1311.2|1306.7|76
1620609890000|2021-05-10 01:24:50|1312.4|1307.9|1312.9|1308.4|1313.1|1308.6|1312.4|1307.9|123
1620609900000|2021-05-10 01:25:00|1312.6|1308.1|1311.2|1306.7|1313.1|1308.6|1311.2|1306.7|424
1620609910000|2021-05-10 01:25:10|1310.7|1306.2|1310.4|1305.9|1311.1|1306.6|1309.2|1304.7|632
1620609920000|2021-05-10 01:25:20|1310.2|1305.7|1309.2|1304.7|1310.2|1305.7|1309.2|1304.7|227
1620609930000|2021-05-10 01:25:30|1308.9|1304.4|1308.2|1303.7|1308.9|1304.4|1307.7|1303.2|278
1620609940000|2021-05-10 01:25:40|1308.4|1303.9|1309.2|1304.7|1309.2|1304.7|1308.4|1303.9|122
1620609950000|2021-05-10 01:25:50|1308.9|1304.4|1309.4|1304.9|1309.7|1305.2|1308.7|1304.2|251
1620609960000|2021-05-10 01:26:00|1309.2|1304.7|1308.2|1303.7|1309.2|1304.7|1307.7|1303.2|304
1620609970000|2021-05-10 01:26:10|1308.6|1304.1|1309.6|1305.1|1309.6|1305.1|1308.2|1303.7|233
1620609980000|2021-05-10 01:26:20|1309.9|1305.4|1310.1|1305.6|1311.1|1306.6|1309.9|1305.4|128
1620609990000|2021-05-10 01:26:30|1309.9|1305.4|1310.1|1305.6|1310.2|1305.7|1309.9|1305.4|77
1620610000000|2021-05-10 01:26:40|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|89
1620610010000|2021-05-10 01:26:50|1310.2|1305.7|1309.9|1305.4|1310.2|1305.7|1309.7|1305.2|87
1620610020000|2021-05-10 01:27:00|1309.7|1305.2|1310.2|1305.7|1310.2|1305.7|1309.2|1304.7|150
1620610030000|2021-05-10 01:27:10|1310.6|1306.1|1311.6|1307.1|1311.6|1307.1|1310.6|1306.1|214
1620610040000|2021-05-10 01:27:20|1311.2|1306.7|1312.6|1308.1|1312.7|1308.2|1311.1|1306.6|231
1620610050000|2021-05-10 01:27:30|1312.7|1308.2|1312.2|1307.7|1313.1|1308.6|1312.1|1307.6|555
1620610060000|2021-05-10 01:27:40|1313.1|1308.6|1313.1|1308.6|1313.2|1308.7|1313.1|1308.6|296
1620610070000|2021-05-10 01:27:50|1313.6|1309.1|1313.6|1309.1|1313.6|1309.1|1313.6|1309.1|129
1620610080000|2021-05-10 01:28:00|1313.4|1308.9|1313.1|1308.6|1313.4|1308.9|1313.1|1308.6|153
1620610090000|2021-05-10 01:28:10|||||||||188
1620610100000|2021-05-10 01:28:20|1313.6|1309.1|1314.1|1309.6|1314.1|1309.6|1313.6|1309.1|271
1620610110000|2021-05-10 01:28:30|1313.9|1309.4|1313.6|1309.1|1314.1|1309.6|1313.4|1308.9|224
1620610120000|2021-05-10 01:28:40|1314.1|1309.6|1313.6|1309.1|1314.1|1309.6|1313.6|1309.1|177
1620610130000|2021-05-10 01:28:50|1313.4|1308.9|1313.6|1309.1|1314.1|1309.6|1313.4|1308.9|96
1620610140000|2021-05-10 01:29:00|1313.4|1308.9|1313.6|1309.1|1313.6|1309.1|1313.1|1308.6|72
1620610150000|2021-05-10 01:29:10|1313.1|1308.6|1313.1|1308.6|1313.1|1308.6|1313.1|1308.6|84
1620610160000|2021-05-10 01:29:20|1313.6|1309.1|1313.6|1309.1|1314.1|1309.6|1313.6|1309.1|192
1620610170000|2021-05-10 01:29:30|1314.1|1309.6|1313.6|1309.1|1314.1|1309.6|1313.6|1309.1|77
1620610180000|2021-05-10 01:29:40|1313.9|1309.4|1313.2|1308.7|1313.9|1309.4|1313.1|1308.6|45
1620610190000|2021-05-10 01:29:50|1313.1|1308.6|1311.6|1307.1|1313.1|1308.6|1311.6|1307.1|646
1620610200000|2021-05-10 01:30:00|1312.1|1307.6|1313.1|1308.6|1313.6|1309.1|1311.9|1307.4|270
1620610210000|2021-05-10 01:30:10|1313.4|1308.9|1313.4|1308.9|1313.6|1309.1|1313.1|1308.6|142
1620610220000|2021-05-10 01:30:20|1313.6|1309.1|1312.7|1308.2|1313.6|1309.1|1312.4|1307.9|118
1620610230000|2021-05-10 01:30:30|1312.6|1308.1|1312.1|1307.6|1312.6|1308.1|1311.6|1307.1|111
1620610240000|2021-05-10 01:30:40|1311.7|1307.2|1311.9|1307.4|1311.9|1307.4|1311.6|1307.1|151
1620610250000|2021-05-10 01:30:50|1312.1|1307.6|1311.6|1307.1|1312.1|1307.6|1310.7|1306.2|547
1620610260000|2021-05-10 01:31:00|1311.1|1306.6|1310.4|1305.9|1311.1|1306.6|1309.9|1305.4|170
1620610270000|2021-05-10 01:31:10|1310.2|1305.7|1311.1|1306.6|1311.4|1306.9|1310.1|1305.6|100
1620610280000|2021-05-10 01:31:20|1311.6|1307.1|1311.6|1307.1|1312.1|1307.6|1311.1|1306.6|82
1620610290000|2021-05-10 01:31:30|1311.4|1306.9|1312.6|1308.1|1312.9|1308.4|1311.1|1306.6|150
1620610300000|2021-05-10 01:31:40|1313.1|1308.6|1313.1|1308.6|1313.1|1308.6|1312.6|1308.1|174
1620610310000|2021-05-10 01:31:50|1312.6|1308.1|1313.1|1308.6|1313.1|1308.6|1312.6|1308.1|97
1620610320000|2021-05-10 01:32:00|1313.3|1308.8|1313.1|1308.6|1313.3|1308.8|1313.1|1308.6|104
1620610330000|2021-05-10 01:32:10|1313.4|1308.9|1312.6|1308.1|1313.4|1308.9|1312.6|1308.1|51
1620610340000|2021-05-10 01:32:20|1313.1|1308.6|1312.9|1308.4|1313.1|1308.6|1312.6|1308.1|134
1620610350000|2021-05-10 01:32:30|1312.6|1308.1|1312.1|1307.6|1312.6|1308.1|1312.1|1307.6|153
1620610360000|2021-05-10 01:32:40|1312.6|1308.1|1312.4|1307.9|1312.6|1308.1|1312.4|1307.9|119
1620610370000|2021-05-10 01:32:50|1312.1|1307.6|1312.6|1308.1|1313.1|1308.6|1312.1|1307.6|31
1620610380000|2021-05-10 01:33:00|1313.1|1308.6|1312.7|1308.2|1313.1|1308.6|1312.6|1308.1|73
1620610390000|2021-05-10 01:33:10|1312.9|1308.4|1312.6|1308.1|1312.9|1308.4|1312.6|1308.1|62
1620610400000|2021-05-10 01:33:20|1313.1|1308.6|1313.1|1308.6|1313.1|1308.6|1312.6|1308.1|61
1620610410000|2021-05-10 01:33:30|1312.7|1308.2|1312.9|1308.4|1312.9|1308.4|1312.7|1308.2|52
1620610420000|2021-05-10 01:33:40|1313.1|1308.6|1312.9|1308.4|1313.1|1308.6|1312.7|1308.2|55
1620610430000|2021-05-10 01:33:50|1313.1|1308.6|1313.1|1308.6|1313.1|1308.6|1312.6|1308.1|135
1620610440000|2021-05-10 01:34:00|1312.9|1308.4|1313.6|1309.1|1313.6|1309.1|1312.9|1308.4|232
1620610450000|2021-05-10 01:34:10|1314.1|1309.6|1314.1|1309.6|1314.1|1309.6|1313.6|1309.1|162
1620610460000|2021-05-10 01:34:20|1314.6|1310.1|1315.1|1310.6|1315.1|1310.6|1314.6|1310.1|466
1620610470000|2021-05-10 01:34:30|||||||||110
1620610480000|2021-05-10 01:34:40|1315.6|1311.1|1316.1|1311.6|1316.1|1311.6|1314.6|1310.1|256
1620610490000|2021-05-10 01:34:50|1315.9|1311.4|1316.6|1312.1|1316.6|1312.1|1315.6|1311.1|434
1620610500000|2021-05-10 01:35:00|1316.1|1311.6|1316.6|1312.1|1317.1|1312.6|1316.1|1311.6|365
1620610510000|2021-05-10 01:35:10|1317.6|1313.1|1318.1|1313.6|1318.1|1313.6|1316.6|1312.1|849
1620610520000|2021-05-10 01:35:20|1318.6|1314.1|1318.6|1314.1|1319.1|1314.6|1318.6|1314.1|822
1620610530000|2021-05-10 01:35:30|1319.1|1314.6|1319.5|1315|1319.5|1315|1317.9|1313.4|471
1620610540000|2021-05-10 01:35:40|1320|1315.5|1319.3|1314.8|1320|1315.5|1319.3|1314.8|513
1620610550000|2021-05-10 01:35:50|1319.5|1315|1320.5|1316|1320.5|1316|1319.5|1315|589
1620610690000|2021-05-10 01:38:10|1322.4|1317.9|1321.9|1317.4|1322.4|1317.9|1321.4|1316.9|15340
1620610700000|2021-05-10 01:38:20|1321.4|1316.9|1321.9|1317.4|1321.9|1317.4|1321.4|1316.9|282
1620610710000|2021-05-10 01:38:30|1321.5|1317|1321|1316.5|1321.5|1317|1321|1316.5|373
1620610720000|2021-05-10 01:38:40|1320.5|1316|1321|1316.5|1321|1316.5|1320.5|1316|300
1620610730000|2021-05-10 01:38:50|1321.4|1316.9|1321.5|1317|1321.5|1317|1321.4|1316.9|339
1620610740000|2021-05-10 01:39:00|1321.9|1317.4|1321.9|1317.4|1321.9|1317.4|1321.9|1317.4|185
1620610760000|2021-05-10 01:39:20|1321.5|1317|1321.5|1317|1321.5|1317|1321|1316.5|613
1620610770000|2021-05-10 01:39:30|1321.7|1317.2|1321|1316.5|1321.7|1317.2|1321|1316.5|174
1620610780000|2021-05-10 01:39:40|1320.7|1316.2|1321|1316.5|1321|1316.5|1320.5|1316|209
1620610790000|2021-05-10 01:39:50|1321.2|1316.7|1321.5|1317|1321.5|1317|1321.2|1316.7|187
1620610800000|2021-05-10 01:40:00|1321.7|1317.2|1321.9|1317.4|1321.9|1317.4|1321.5|1317|168
1620610810000|2021-05-10 01:40:10|1321.5|1317|1321.5|1317|1321.5|1317|1321.5|1317|179
1620610820000|2021-05-10 01:40:20|1321.9|1317.4|1321.9|1317.4|1321.9|1317.4|1321.9|1317.4|119
1620610830000|2021-05-10 01:40:30|1321.5|1317|1321.9|1317.4|1321.9|1317.4|1321.5|1317|112
1620610840000|2021-05-10 01:40:40|1321.5|1317|1322.2|1317.7|1322.2|1317.7|1321.5|1317|130
1620615960000|2021-05-10 03:06:00|1320|1315.5|1319.5|1315|1320|1315.5|1319.5|1315|35415
1620615970000|2021-05-10 03:06:10|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|174
1620615980000|2021-05-10 03:06:20|1320.5|1316|1320.5|1316|1320.5|1316|1320.5|1316|2258
1620615990000|2021-05-10 03:06:30|1320|1315.5|1317|1312.5|1320|1315.5|1317|1312.5|760
1620616000000|2021-05-10 03:06:40|1316.5|1312|1318.5|1314|1318.5|1314|1316.5|1312|912
1620616010000|2021-05-10 03:06:50|1318.2|1313.7|1319|1314.5|1319.9|1315.4|1318|1313.5|323
1620616020000|2021-05-10 03:07:00|1318.5|1314|1318.5|1314|1318.5|1314|1318|1313.5|304
1620616030000|2021-05-10 03:07:10|1318.9|1314.4|1317.5|1313|1318.9|1314.4|1317.5|1313|872
1620616040000|2021-05-10 03:07:20|1317|1312.5|1317|1312.5|1317.2|1312.7|1316.5|1312|458
1620616050000|2021-05-10 03:07:30|1317.4|1312.9|1317.4|1312.9|1317.4|1312.9|1316.9|1312.4|333
1620616060000|2021-05-10 03:07:40|1317.5|1313|1317.4|1312.9|1317.9|1313.4|1317|1312.5|458
1620616070000|2021-05-10 03:07:50|1317.9|1313.4|1317.9|1313.4|1318.4|1313.9|1317.7|1313.2|322
1620616080000|2021-05-10 03:08:00|1318|1313.5|1319|1314.5|1319|1314.5|1318|1313.5|468
1620616090000|2021-05-10 03:08:10|1319.4|1314.9|1318.9|1314.4|1319.4|1314.9|1318.9|1314.4|348
1620616100000|2021-05-10 03:08:20|1319.4|1314.9|1319.4|1314.9|1319.4|1314.9|1318.9|1314.4|353
1620616110000|2021-05-10 03:08:30|1319.7|1315.2|1319.9|1315.4|1319.9|1315.4|1319.4|1314.9|207
1620616120000|2021-05-10 03:08:40|1320.1|1315.6|1319.9|1315.4|1320.4|1315.9|1319.9|1315.4|182
1620616130000|2021-05-10 03:08:50|1320|1315.5|1320.4|1315.9|1320.4|1315.9|1319.9|1315.4|152
1620616140000|2021-05-10 03:09:00|1319.9|1315.4|1320.9|1316.4|1321.4|1316.9|1319.9|1315.4|679
1620616150000|2021-05-10 03:09:10|1321.2|1316.7|1320.9|1316.4|1321.4|1316.9|1320.4|1315.9|149
1620616190000|2021-05-10 03:09:50|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|945
1620616200000|2021-05-10 03:10:00|1320.4|1315.9|1320.4|1315.9|1320.4|1315.9|1319.9|1315.4|168
1620616210000|2021-05-10 03:10:10|||||||||519
1620616220000|2021-05-10 03:10:20|1319.9|1315.4|1320|1315.5|1320.4|1315.9|1319.5|1315|272
1620616230000|2021-05-10 03:10:30|1319.5|1315|1319.9|1315.4|1319.9|1315.4|1319.4|1314.9|165
1620616240000|2021-05-10 03:10:40|1320.1|1315.6|1319.9|1315.4|1320.4|1315.9|1319.4|1314.9|119
1620616250000|2021-05-10 03:10:50|1319.7|1315.2|1320.4|1315.9|1320.4|1315.9|1319.7|1315.2|149
1620616260000|2021-05-10 03:11:00|1320.9|1316.4|1320.9|1316.4|1320.9|1316.4|1320.4|1315.9|184
1620616270000|2021-05-10 03:11:10|||||||||4
1620616280000|2021-05-10 03:11:20|||||||||305
1620616290000|2021-05-10 03:11:30|1320.4|1315.9|1319.9|1315.4|1320.4|1315.9|1319.9|1315.4|196
1620616300000|2021-05-10 03:11:40|1320.4|1315.9|1320.4|1315.9|1320.4|1315.9|1319.9|1315.4|155
1620616310000|2021-05-10 03:11:50|1319.9|1315.4|1319.9|1315.4|1319.9|1315.4|1319.9|1315.4|135
1620616320000|2021-05-10 03:12:00|1320.4|1315.9|1319.9|1315.4|1320.4|1315.9|1319.9|1315.4|97
1620616330000|2021-05-10 03:12:10|1320.2|1315.7|1320.4|1315.9|1320.4|1315.9|1320.2|1315.7|77
1620616340000|2021-05-10 03:12:20|||||||||39
1620616350000|2021-05-10 03:12:30|1320.2|1315.7|1321.4|1316.9|1321.4|1316.9|1320.2|1315.7|246
1620616760000|2021-05-10 03:19:20|1320.9|1316.4|1320.9|1316.4|1320.9|1316.4|1320.4|1315.9|11128
1620616770000|2021-05-10 03:19:30|1320.4|1315.9|1319.9|1315.4|1320.7|1316.2|1319.9|1315.4|331
1620616780000|2021-05-10 03:19:40|1320.2|1315.7|1319.9|1315.4|1320.4|1315.9|1319.4|1314.9|212
1620616790000|2021-05-10 03:19:50|||||||||88
1620616800000|2021-05-10 03:20:00|1319.4|1314.9|1318.9|1314.4|1319.4|1314.9|1318.9|1314.4|382
1620616810000|2021-05-10 03:20:10|1318.4|1313.9|1317.2|1312.7|1318.4|1313.9|1316.9|1312.4|675
1620616820000|2021-05-10 03:20:20|1316.9|1312.4|1315.5|1311|1316.9|1312.4|1315.4|1310.9|710
1620616830000|2021-05-10 03:20:30|1315.9|1311.4|1317.4|1312.9|1317.4|1312.9|1315.9|1311.4|699
1620616840000|2021-05-10 03:20:40|1316.9|1312.4|1317.4|1312.9|1317.4|1312.9|1316.9|1312.4|583
1620616850000|2021-05-10 03:20:50|1317.9|1313.4|1318.4|1313.9|1318.9|1314.4|1317.9|1313.4|222
1620616860000|2021-05-10 03:21:00|1318.9|1314.4|1319.4|1314.9|1319.4|1314.9|1318.4|1313.9|184
1620616870000|2021-05-10 03:21:10|1319.7|1315.2|1319.4|1314.9|1319.7|1315.2|1319.4|1314.9|80
1620616880000|2021-05-10 03:21:20|1319.2|1314.7|1318.9|1314.4|1319.4|1314.9|1318.9|1314.4|110
1620616890000|2021-05-10 03:21:30|1318.7|1314.2|1318.4|1313.9|1318.9|1314.4|1318.4|1313.9|143
1620616900000|2021-05-10 03:21:40|1318.7|1314.2|1318.4|1313.9|1319.1|1314.6|1318.4|1313.9|180
1620616910000|2021-05-10 03:21:50|1318.9|1314.4|1318.9|1314.4|1319.2|1314.7|1318.7|1314.2|44
1620616920000|2021-05-10 03:22:00|1319.2|1314.7|1319.4|1314.9|1319.4|1314.9|1318.9|1314.4|132
1620616930000|2021-05-10 03:22:10|1319.6|1315.1|1320.4|1315.9|1320.4|1315.9|1319.6|1315.1|113
1620616940000|2021-05-10 03:22:20|1320.6|1316.1|1321.9|1317.4|1321.9|1317.4|1320.6|1316.1|132
1620616980000|2021-05-10 03:23:00|1321.4|1316.9|1320.4|1315.9|1321.4|1316.9|1320.4|1315.9|1566
1620616990000|2021-05-10 03:23:10|1320.9|1316.4|1321.1|1316.6|1321.4|1316.9|1320.9|1316.4|150
1620617000000|2021-05-10 03:23:20|1320.9|1316.4|1321.2|1316.7|1321.4|1316.9|1320.9|1316.4|92
1620617010000|2021-05-10 03:23:30|1320.9|1316.4|1321.4|1316.9|1321.4|1316.9|1320.9|1316.4|72
1620617020000|2021-05-10 03:23:40|1320.9|1316.4|1320.9|1316.4|1320.9|1316.4|1320.9|1316.4|150
1620617030000|2021-05-10 03:23:50|1320.2|1315.7|1318.9|1314.4|1320.2|1315.7|1318.9|1314.4|442
1620617040000|2021-05-10 03:24:00|1318.7|1314.2|1319.4|1314.9|1319.4|1314.9|1318.4|1313.9|253
1620617050000|2021-05-10 03:24:10|1319.6|1315.1|1319.9|1315.4|1319.9|1315.4|1319.6|1315.1|89
1620617060000|2021-05-10 03:24:20|1319.6|1315.1|1319.9|1315.4|1319.9|1315.4|1319.6|1315.1|129
1620617070000|2021-05-10 03:24:30|1319.6|1315.1|1318.9|1314.4|1319.9|1315.4|1318.9|1314.4|125
1620617080000|2021-05-10 03:24:40|1318.6|1314.1|1318.4|1313.9|1318.9|1314.4|1318.4|1313.9|214
1620617090000|2021-05-10 03:24:50|1318.6|1314.1|1318.4|1313.9|1318.9|1314.4|1318.4|1313.9|155
1620617100000|2021-05-10 03:25:00|1317.9|1313.4|1317.4|1312.9|1317.9|1313.4|1317.4|1312.9|264
1620617110000|2021-05-10 03:25:10|1317.6|1313.1|1316.4|1311.9|1317.6|1313.1|1316.4|1311.9|316
1620617120000|2021-05-10 03:25:20|1316.7|1312.2|1316.4|1311.9|1316.7|1312.2|1316.4|1311.9|252
1620617130000|2021-05-10 03:25:30|1316.9|1312.4|1316.4|1311.9|1316.9|1312.4|1316.4|1311.9|162
1620617140000|2021-05-10 03:25:40|1316.9|1312.4|1317.9|1313.4|1317.9|1313.4|1316.9|1312.4|262
1620617150000|2021-05-10 03:25:50|1318.4|1313.9|1317.9|1313.4|1318.4|1313.9|1317.9|1313.4|263
1620617160000|2021-05-10 03:26:00|1317.4|1312.9|1316.9|1312.4|1317.4|1312.9|1316.9|1312.4|85
1620617170000|2021-05-10 03:26:10|1317.4|1312.9|1316.4|1311.9|1317.4|1312.9|1316.4|1311.9|162
1620617180000|2021-05-10 03:26:20|1315.9|1311.4|1315.4|1310.9|1315.9|1311.4|1314.7|1310.2|766
1620617190000|2021-05-10 03:26:30|1314.5|1310|1313.9|1309.4|1314.5|1310|1313|1308.5|1156
1620617200000|2021-05-10 03:26:40|1314.4|1309.9|1313.9|1309.4|1314.6|1310.1|1313.9|1309.4|384
1620617210000|2021-05-10 03:26:50|1314.1|1309.6|1313.9|1309.4|1314.1|1309.6|1313.4|1308.9|321
1620617220000|2021-05-10 03:27:00|1313.4|1308.9|1312.9|1308.4|1313.9|1309.4|1312.9|1308.4|586
1620617230000|2021-05-10 03:27:10|1313.1|1308.6|1311.4|1306.9|1313.1|1308.6|1311.4|1306.9|480
1620617240000|2021-05-10 03:27:20|1311.2|1306.7|1312.9|1308.4|1312.9|1308.4|1310.9|1306.4|516
1620617250000|2021-05-10 03:27:30|1312|1307.5|1312.4|1307.9|1313.4|1308.9|1311.5|1307|510
1620617260000|2021-05-10 03:27:40|1311.9|1307.4|1312.7|1308.2|1312.9|1308.4|1311.9|1307.4|363
1620617270000|2021-05-10 03:27:50|1312.9|1308.4|1314.9|1310.4|1314.9|1310.4|1312.9|1308.4|225
1620617280000|2021-05-10 03:28:00|1315.3|1310.8|1312.9|1308.4|1315.3|1310.8|1312.9|1308.4|510
1620617290000|2021-05-10 03:28:10|1313.4|1308.9|1312.9|1308.4|1313.4|1308.9|1312.9|1308.4|157
1620617300000|2021-05-10 03:28:20|1313.4|1308.9|1313.4|1308.9|1313.4|1308.9|1312.4|1307.9|232
1620617310000|2021-05-10 03:28:30|1312.9|1308.4|1313.9|1309.4|1313.9|1309.4|1312.9|1308.4|146
1620617320000|2021-05-10 03:28:40|1314.4|1309.9|1314.4|1309.9|1314.9|1310.4|1314.4|1309.9|128
1620617330000|2021-05-10 03:28:50|1313.4|1308.9|1313.9|1309.4|1313.9|1309.4|1312.9|1308.4|221
1620617340000|2021-05-10 03:29:00|1314.4|1309.9|1314.4|1309.9|1314.4|1309.9|1313.9|1309.4|237
1620617350000|2021-05-10 03:29:10|1313.9|1309.4|1313.9|1309.4|1314.4|1309.9|1313.9|1309.4|234
1620617360000|2021-05-10 03:29:20|1313.4|1308.9|1313.1|1308.6|1313.4|1308.9|1312.9|1308.4|327
1620617370000|2021-05-10 03:29:30|1313.4|1308.9|1312.9|1308.4|1313.4|1308.9|1312.4|1307.9|375
1620617380000|2021-05-10 03:29:40|1313.4|1308.9|1313.4|1308.9|1313.4|1308.9|1312.9|1308.4|339
1620617390000|2021-05-10 03:29:50|1312.9|1308.4|1313.6|1309.1|1313.9|1309.4|1312.9|1308.4|386
1620624600000|2021-05-10 05:30:00|1313.3|1308.8|1308.3|1303.8|1313.3|1308.8|1307.9|1303.4|3303
1620624610000|2021-05-10 05:30:10|1308.1|1303.6|1306.4|1301.9|1308.8|1304.3|1306.4|1301.9|1246
1620624620000|2021-05-10 05:30:20|1306.9|1302.4|1310.6|1306.1|1310.8|1306.3|1306.4|1301.9|1071
1620624630000|2021-05-10 05:30:30|1310.8|1306.3|1312.8|1308.3|1312.8|1308.3|1310.8|1306.3|527
1620624640000|2021-05-10 05:30:40|1312.3|1307.8|1309.9|1305.4|1313.1|1308.6|1309.9|1305.4|1087
1620624650000|2021-05-10 05:30:50|1309.4|1304.9|1308.9|1304.4|1309.9|1305.4|1308.9|1304.4|493
1620624660000|2021-05-10 05:31:00|1307.9|1303.4|1309.9|1305.4|1309.9|1305.4|1307.9|1303.4|1075
1620624670000|2021-05-10 05:31:10|1310.8|1306.3|1311.6|1307.1|1311.6|1307.1|1309.9|1305.4|304
1620624680000|2021-05-10 05:31:20|1311.9|1307.4|1312.4|1307.9|1312.4|1307.9|1311.9|1307.4|255
1620624690000|2021-05-10 05:31:30|1311.9|1307.4|1311.4|1306.9|1311.9|1307.4|1311.4|1306.9|452
1620624700000|2021-05-10 05:31:40|1311.9|1307.4|1311.9|1307.4|1312.4|1307.9|1311.9|1307.4|183
1620624710000|2021-05-10 05:31:50|1312.8|1308.3|1313.6|1309.1|1313.8|1309.3|1312.4|1307.9|442
1620624720000|2021-05-10 05:32:00|1314.3|1309.8|1313.9|1309.4|1314.8|1310.3|1313.4|1308.9|510
1620624730000|2021-05-10 05:32:10|1314.1|1309.6|1317.4|1312.9|1317.4|1312.9|1313.9|1309.4|716
1620624740000|2021-05-10 05:32:20|1317.3|1312.8|1315.9|1311.4|1317.3|1312.8|1315.9|1311.4|778
1620624750000|2021-05-10 05:32:30|1316.1|1311.6|1319.3|1314.8|1319.3|1314.8|1315.9|1311.4|764
1620624760000|2021-05-10 05:32:40|1318.6|1314.1|1319.4|1314.9|1319.4|1314.9|1318.4|1313.9|381
1620624770000|2021-05-10 05:32:50|1319.9|1315.4|1320.4|1315.9|1320.4|1315.9|1319.9|1315.4|248
1620624800000|2021-05-10 05:33:20|1320.8|1316.3|1320.8|1316.3|1320.8|1316.3|1320.8|1316.3|1867
1620625580000|2021-05-10 05:46:20|1321.8|1317.3|1321.3|1316.8|1321.8|1317.3|1321.3|1316.8|18679
1620625590000|2021-05-10 05:46:30|1321.8|1317.3|1321.8|1317.3|1321.8|1317.3|1321.6|1317.1|108
1620625620000|2021-05-10 05:47:00|1321.3|1316.8|1321.3|1316.8|1321.3|1316.8|1321.3|1316.8|918
1620625630000|2021-05-10 05:47:10|1320.8|1316.3|1320.8|1316.3|1321.3|1316.8|1320.8|1316.3|204
1620625640000|2021-05-10 05:47:20|1321.3|1316.8|1320.8|1316.3|1321.3|1316.8|1320.8|1316.3|159
1620625650000|2021-05-10 05:47:30|1320.3|1315.8|1320.8|1316.3|1320.8|1316.3|1320.3|1315.8|109
1620625660000|2021-05-10 05:47:40|||||||||51
1620625670000|2021-05-10 05:47:50|1320.6|1316.1|1321.3|1316.8|1321.3|1316.8|1320.6|1316.1|98
1620625900000|2021-05-10 05:51:40|1320.8|1316.3|1320.8|1316.3|1320.8|1316.3|1320.3|1315.8|5405
1620625910000|2021-05-10 05:51:50|1321.3|1316.8|1321.3|1316.8|1321.3|1316.8|1321.3|1316.8|128
1620625920000|2021-05-10 05:52:00|1321.1|1316.6|1321.3|1316.8|1321.3|1316.8|1320.8|1316.3|108
1620625930000|2021-05-10 05:52:10|1321.8|1317.3|1321.8|1317.3|1321.8|1317.3|1321.8|1317.3|138
1620651600000|2021-05-10 13:00:00|1332.6|1328.1|1330|1325.5|1342.8|1338.3|1330|1325.5|4302
1620651610000|2021-05-10 13:00:10|1329.5|1325|1328.9|1324.4|1329.5|1325|1328|1323.5|1634
1620651620000|2021-05-10 13:00:20|1328.5|1324|1330.2|1325.7|1330.2|1325.7|1328.4|1323.9|1346
1620651630000|2021-05-10 13:00:30|1330|1325.5|1330|1325.5|1330.5|1326|1329.5|1325|973
1620651640000|2021-05-10 13:00:40|1330.4|1325.9|1331.9|1327.4|1331.9|1327.4|1330.4|1325.9|773
1620651650000|2021-05-10 13:00:50|1332.7|1328.2|1330.5|1326|1332.7|1328.2|1330.5|1326|1158
1620651660000|2021-05-10 13:01:00|1330|1325.5|1329.5|1325|1331.4|1326.9|1329.5|1325|901
1620651670000|2021-05-10 13:01:10|1329.4|1324.9|1326.4|1321.9|1329.5|1325|1326.4|1321.9|1970
1620651680000|2021-05-10 13:01:20|1327|1322.5|1325.5|1321|1327|1322.5|1325.5|1321|692
1620651690000|2021-05-10 13:01:30|1325|1320.5|1324.7|1320.2|1325|1320.5|1324|1319.5|1102
1620651700000|2021-05-10 13:01:40|1324.5|1320|1324.7|1320.2|1325|1320.5|1324|1319.5|522
1620651710000|2021-05-10 13:01:50|1325|1320.5|1324.6|1320.1|1325.5|1321|1324.5|1320|931
1620651720000|2021-05-10 13:02:00|1324.5|1320|1325.5|1321|1325.5|1321|1324.5|1320|803
1620651730000|2021-05-10 13:02:10|1326|1321.5|1325|1320.5|1326|1321.5|1324.5|1320|898
1620651740000|2021-05-10 13:02:20|1324.8|1320.3|1325.5|1321|1325.5|1321|1323.1|1318.6|1361
1620651750000|2021-05-10 13:02:30|1325|1320.5|1325|1320.5|1326|1321.5|1325|1320.5|664
1620651760000|2021-05-10 13:02:40|1325.5|1321|1326.5|1322|1326.7|1322.2|1325|1320.5|1027
1620651770000|2021-05-10 13:02:50|1326.1|1321.6|1324.5|1320|1326.1|1321.6|1324.5|1320|523
1620651780000|2021-05-10 13:03:00|1324.1|1319.6|1320.6|1316.1|1324.1|1319.6|1320.6|1316.1|1649
1620651790000|2021-05-10 13:03:10|1320.1|1315.6|1319.1|1314.6|1320.1|1315.6|1318.6|1314.1|1417
1620651800000|2021-05-10 13:03:20|1318.6|1314.1|1318.1|1313.6|1319.1|1314.6|1318.1|1313.6|1007
1620651810000|2021-05-10 13:03:30|1318.8|1314.3|1319.5|1315|1319.5|1315|1318.1|1313.6|1236
1620651820000|2021-05-10 13:03:40|1319.6|1315.1|1317.1|1312.6|1320.1|1315.6|1317.1|1312.6|1141
1620651830000|2021-05-10 13:03:50|1316.6|1312.1|1314.1|1309.6|1316.6|1312.1|1314.1|1309.6|1964
1620651840000|2021-05-10 13:04:00|1314.9|1310.4|1314.1|1309.6|1314.9|1310.4|1311.4|1306.9|2242
1620651850000|2021-05-10 13:04:10|1314.6|1310.1|1315.1|1310.6|1316.1|1311.6|1314.6|1310.1|1031
1620651860000|2021-05-10 13:04:20|1315.6|1311.1|1315.4|1310.9|1316|1311.5|1314.1|1309.6|1095
1620651870000|2021-05-10 13:04:30|1315.6|1311.1|1313.1|1308.6|1315.6|1311.1|1313.1|1308.6|1022
1620651880000|2021-05-10 13:04:40|1313.6|1309.1|1315.1|1310.6|1315.1|1310.6|1313.1|1308.6|542
1620651890000|2021-05-10 13:04:50|1314.6|1310.1|1313.6|1309.1|1314.6|1310.1|1313.4|1308.9|604
1620651900000|2021-05-10 13:05:00|1313.1|1308.6|1313.1|1308.6|1314.4|1309.9|1311.2|1306.7|1358
1620651910000|2021-05-10 13:05:10|1313.6|1309.1|1316.1|1311.6|1316.1|1311.6|1313.1|1308.6|822
1620651920000|2021-05-10 13:05:20|1315.6|1311.1|1313.6|1309.1|1315.6|1311.1|1313.1|1308.6|922
1620651930000|2021-05-10 13:05:30|1313.4|1308.9|1313.1|1308.6|1313.6|1309.1|1312.6|1308.1|508
1620651940000|2021-05-10 13:05:40|1313.6|1309.1|1313.2|1308.7|1314.1|1309.6|1313.1|1308.6|468
1620651950000|2021-05-10 13:05:50|1313.6|1309.1|1314.1|1309.6|1315.1|1310.6|1313.6|1309.1|529
1620651960000|2021-05-10 13:06:00|1314.2|1309.7|1314.2|1309.7|1315.7|1311.2|1314.2|1309.7|1033
1620651970000|2021-05-10 13:06:10|1314.7|1310.2|1316.2|1311.7|1316.4|1311.9|1314.2|1309.7|725
1620651980000|2021-05-10 13:06:20|1316.7|1312.2|1317.6|1313.1|1317.6|1313.1|1315.9|1311.4|702
1620651990000|2021-05-10 13:06:30|1317.7|1313.2|1318.2|1313.7|1320.7|1316.2|1317.4|1312.9|861
1620652000000|2021-05-10 13:06:40|1318.7|1314.2|1320.2|1315.7|1320.2|1315.7|1318.2|1313.7|538
1620652010000|2021-05-10 13:06:50|1320.7|1316.2|1321.7|1317.2|1322.4|1317.9|1320.7|1316.2|1021
1620652020000|2021-05-10 13:07:00|1322.2|1317.7|1321.2|1316.7|1322.6|1318.1|1320.7|1316.2|809
1620652030000|2021-05-10 13:07:10|1321.6|1317.1|1321.7|1317.2|1322.1|1317.6|1320.7|1316.2|607
1620652040000|2021-05-10 13:07:20|1322.1|1317.6|1322.1|1317.6|1322.1|1317.6|1320.7|1316.2|472
1620652050000|2021-05-10 13:07:30|1322.2|1317.7|1322.6|1318.1|1322.6|1318.1|1321.7|1317.2|342
1620652060000|2021-05-10 13:07:40|1322.2|1317.7|1322.7|1318.2|1323.2|1318.7|1322.2|1317.7|413
1620652070000|2021-05-10 13:07:50|1322.2|1317.7|1321.4|1316.9|1322.7|1318.2|1321.2|1316.7|549
1620652080000|2021-05-10 13:08:00|1321.2|1316.7|1319.2|1314.7|1321.2|1316.7|1318.7|1314.2|554
1620652090000|2021-05-10 13:08:10|1318.7|1314.2|1319.7|1315.2|1319.7|1315.2|1318.7|1314.2|468
1620652100000|2021-05-10 13:08:20|1320.2|1315.7|1322.2|1317.7|1322.4|1317.9|1319.7|1315.2|483
1620652110000|2021-05-10 13:08:30|1322.1|1317.6|1323.7|1319.2|1323.7|1319.2|1322.1|1317.6|716
1620652120000|2021-05-10 13:08:40|1324.1|1319.6|1322.7|1318.2|1324.9|1320.4|1322.2|1317.7|1302
1620652130000|2021-05-10 13:08:50|1323.2|1318.7|1321.2|1316.7|1323.2|1318.7|1320.7|1316.2|377
1620652140000|2021-05-10 13:09:00|1320.7|1316.2|1319.2|1314.7|1320.7|1316.2|1319.2|1314.7|486
1620652150000|2021-05-10 13:09:10|1319.7|1315.2|1320.2|1315.7|1320.7|1316.2|1319.7|1315.2|448
1620652160000|2021-05-10 13:09:20|1319.9|1315.4|1321.2|1316.7|1321.2|1316.7|1319.2|1314.7|535
1620652170000|2021-05-10 13:09:30|1320.7|1316.2|1319.7|1315.2|1321.2|1316.7|1319.7|1315.2|241
1620652180000|2021-05-10 13:09:40|1319.2|1314.7|1319.6|1315.1|1319.6|1315.1|1319.1|1314.6|244
1620652190000|2021-05-10 13:09:50|1319.7|1315.2|1319.1|1314.6|1320.1|1315.6|1319.1|1314.6|249
1620652200000|2021-05-10 13:10:00|1318.7|1314.2|1316.1|1311.6|1318.7|1314.2|1316.1|1311.6|925
1620652210000|2021-05-10 13:10:10|1316.6|1312.1|1316.7|1312.2|1317.7|1313.2|1316.6|1312.1|334
1620652220000|2021-05-10 13:10:20|1316.2|1311.7|1317.4|1312.9|1318.1|1313.6|1316.2|1311.7|615
1620652230000|2021-05-10 13:10:30|1317.2|1312.7|1315.7|1311.2|1317.2|1312.7|1315.7|1311.2|217
1620652240000|2021-05-10 13:10:40|1315.2|1310.7|1315.2|1310.7|1315.2|1310.7|1315.2|1310.7|307
1620652250000|2021-05-10 13:10:50|1315.7|1311.2|1315.7|1311.2|1316.2|1311.7|1315.2|1310.7|360
1620652260000|2021-05-10 13:11:00|1315.2|1310.7|1316.2|1311.7|1317.7|1313.2|1315.2|1310.7|403
1620652270000|2021-05-10 13:11:10|1315.7|1311.2|1316.2|1311.7|1316.2|1311.7|1315.2|1310.7|307
1620652280000|2021-05-10 13:11:20|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.5|1310|538
1620652290000|2021-05-10 13:11:30|1315.2|1310.7|1314.2|1309.7|1315.7|1311.2|1314.2|1309.7|577
1620652300000|2021-05-10 13:11:40|1313.7|1309.2|1314.7|1310.2|1314.7|1310.2|1313.7|1309.2|629
1620652310000|2021-05-10 13:11:50|1315.2|1310.7|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|222
1620652320000|2021-05-10 13:12:00|1315|1310.5|1316.2|1311.7|1316.2|1311.7|1315|1310.5|277
1620652330000|2021-05-10 13:12:10|||||||||180
1620652340000|2021-05-10 13:12:20|1316.7|1312.2|1315.2|1310.7|1316.7|1312.2|1315.2|1310.7|226
1620652350000|2021-05-10 13:12:30|1315.4|1310.9|1314.2|1309.7|1315.4|1310.9|1314.2|1309.7|174
1620652360000|2021-05-10 13:12:40|1313.8|1309.3|1315.2|1310.7|1315.7|1311.2|1313.7|1309.2|231
1620652370000|2021-05-10 13:12:50|1315.7|1311.2|1314.7|1310.2|1315.7|1311.2|1314.7|1310.2|187
1620652380000|2021-05-10 13:13:00|1315.2|1310.7|1316.4|1311.9|1316.4|1311.9|1314.7|1310.2|561
1620652390000|2021-05-10 13:13:10|1316.2|1311.7|1316.2|1311.7|1316.6|1312.1|1316.2|1311.7|436
1620652400000|2021-05-10 13:13:20|1316.6|1312.1|1316.2|1311.7|1317.1|1312.6|1316.2|1311.7|528
1620652410000|2021-05-10 13:13:30|1316.7|1312.2|1317.1|1312.6|1317.2|1312.7|1316.2|1311.7|323
1620652420000|2021-05-10 13:13:40|1316.9|1312.4|1321.1|1316.6|1321.1|1316.6|1316.9|1312.4|609
1620652430000|2021-05-10 13:13:50|1320.7|1316.2|1319.1|1314.6|1320.7|1316.2|1319.1|1314.6|322
1620652440000|2021-05-10 13:14:00|1318.9|1314.4|1319.2|1314.7|1319.2|1314.7|1318.6|1314.1|279
1620652450000|2021-05-10 13:14:10|1319.6|1315.1|1320.2|1315.7|1321.2|1316.7|1319.6|1315.1|432
1620652460000|2021-05-10 13:14:20|1319.7|1315.2|1318.6|1314.1|1319.7|1315.2|1318.6|1314.1|191
1620652470000|2021-05-10 13:14:30|1318.7|1314.2|1319.6|1315.1|1320.1|1315.6|1318.2|1313.7|430
1620652480000|2021-05-10 13:14:40|1319.7|1315.2|1317.2|1312.7|1319.7|1315.2|1317.1|1312.6|281
1620652490000|2021-05-10 13:14:50|1317.1|1312.6|1315.7|1311.2|1317.1|1312.6|1315.2|1310.7|254
1620652500000|2021-05-10 13:15:00|1315|1310.5|1314.7|1310.2|1315.7|1311.2|1314.7|1310.2|409
1620652510000|2021-05-10 13:15:10|1315.2|1310.7|1313.7|1309.2|1315.2|1310.7|1313.7|1309.2|310
1620652520000|2021-05-10 13:15:20|1314.2|1309.7|1314.2|1309.7|1315.2|1310.7|1314.2|1309.7|494
1620652530000|2021-05-10 13:15:30|1313.7|1309.2|1313.1|1308.6|1314.2|1309.7|1313.1|1308.6|248
1620652540000|2021-05-10 13:15:40|1313.2|1308.7|1314.1|1309.6|1314.1|1309.6|1313.2|1308.7|408
1620652550000|2021-05-10 13:15:50|1313.7|1309.2|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|303
1620652560000|2021-05-10 13:16:00|1312.7|1308.2|1311.7|1307.2|1312.7|1308.2|1311.7|1307.2|948
1620652570000|2021-05-10 13:16:10|1311.2|1306.7|1312.1|1307.6|1312.1|1307.6|1310.2|1305.7|1025
1620652580000|2021-05-10 13:16:20|1312.2|1307.7|1312.2|1307.7|1313.6|1309.1|1311.7|1307.2|386
1620652590000|2021-05-10 13:16:30|1312.7|1308.2|1313.6|1309.1|1313.6|1309.1|1311.6|1307.1|257
1620652600000|2021-05-10 13:16:40|1314.1|1309.6|1314.6|1310.1|1315.6|1311.1|1314.1|1309.6|538
1620652610000|2021-05-10 13:16:50|1314.1|1309.6|1314.4|1309.9|1315.1|1310.6|1314.1|1309.6|254
1620652620000|2021-05-10 13:17:00|1315.1|1310.6|1316.1|1311.6|1316.1|1311.6|1314.1|1309.6|443
1620652630000|2021-05-10 13:17:10|1316.6|1312.1|1317.6|1313.1|1317.6|1313.1|1316.6|1312.1|306
1620652640000|2021-05-10 13:17:20|1317.1|1312.6|1317.1|1312.6|1317.1|1312.6|1316.6|1312.1|291
1620652650000|2021-05-10 13:17:30|1317.6|1313.1|1318.1|1313.6|1318.1|1313.6|1317.1|1312.6|431
1620652660000|2021-05-10 13:17:40|1318.3|1313.8|1317.6|1313.1|1318.6|1314.1|1317.6|1313.1|221
1620652670000|2021-05-10 13:17:50|1318.1|1313.6|1317.6|1313.1|1318.1|1313.6|1316.6|1312.1|397
1620652680000|2021-05-10 13:18:00|1317.1|1312.6|1317.6|1313.1|1317.6|1313.1|1316.6|1312.1|272
1620652690000|2021-05-10 13:18:10|1317.1|1312.6|1318.6|1314.1|1318.6|1314.1|1317.1|1312.6|180
1620652700000|2021-05-10 13:18:20|1319.1|1314.6|1318.1|1313.6|1319.1|1314.6|1318.1|1313.6|304
1620652710000|2021-05-10 13:18:30|1317.6|1313.1|1317.6|1313.1|1317.6|1313.1|1317.1|1312.6|146
1620652720000|2021-05-10 13:18:40|1317.1|1312.6|1317.1|1312.6|1317.6|1313.1|1317.1|1312.6|88
1620652730000|2021-05-10 13:18:50|1316.6|1312.1|1317.6|1313.1|1317.6|1313.1|1316.6|1312.1|187
1620652740000|2021-05-10 13:19:00|1317.1|1312.6|1318.1|1313.6|1318.1|1313.6|1316.6|1312.1|329
1620652750000|2021-05-10 13:19:10|1317.9|1313.4|1319.1|1314.6|1319.1|1314.6|1317.7|1313.2|294
1620652760000|2021-05-10 13:19:20|1319.2|1314.7|1320.1|1315.6|1320.2|1315.7|1319.2|1314.7|349
1620652770000|2021-05-10 13:19:30|1320.6|1316.1|1320.2|1315.7|1320.6|1316.1|1320.2|1315.7|162
1620652780000|2021-05-10 13:19:40|1320.1|1315.6|1319.1|1314.6|1320.1|1315.6|1318.7|1314.2|366
1620652790000|2021-05-10 13:19:50|1318.6|1314.1|1318.6|1314.1|1318.6|1314.1|1318.6|1314.1|137
1620652800000|2021-05-10 13:20:00|1319.1|1314.6|1319.6|1315.1|1319.6|1315.1|1318.6|1314.1|128
1620652810000|2021-05-10 13:20:10|1319.4|1314.9|1320.6|1316.1|1320.6|1316.1|1319.4|1314.9|227
1620652820000|2021-05-10 13:20:20|1321.1|1316.6|1322.6|1318.1|1322.6|1318.1|1321.1|1316.6|568
1620652830000|2021-05-10 13:20:30|1323.1|1318.6|1321.6|1317.1|1323.2|1318.7|1321.6|1317.1|834
1620652840000|2021-05-10 13:20:40|1322.1|1317.6|1320.7|1316.2|1322.1|1317.6|1320.7|1316.2|346
1620652850000|2021-05-10 13:20:50|1320.6|1316.1|1321.9|1317.4|1322.6|1318.1|1320.6|1316.1|509
1620652860000|2021-05-10 13:21:00|1322.1|1317.6|1322.6|1318.1|1322.9|1318.4|1322.1|1317.6|523
1620652870000|2021-05-10 13:21:10|1323.1|1318.6|1324.6|1320.1|1324.6|1320.1|1322.6|1318.1|979
1620652880000|2021-05-10 13:21:20|1325.1|1320.6|1324.2|1319.7|1325.6|1321.1|1324.2|1319.7|884
1620652890000|2021-05-10 13:21:30|1324.1|1319.6|1326.1|1321.6|1326.4|1321.9|1324.1|1319.6|540
1620652900000|2021-05-10 13:21:40|1325.9|1321.4|1325.6|1321.1|1326.6|1322.1|1325.1|1320.6|572
1620652910000|2021-05-10 13:21:50|1325.1|1320.6|1325.1|1320.6|1325.6|1321.1|1324.6|1320.1|498
1620652920000|2021-05-10 13:22:00|||||||||156
1620652930000|2021-05-10 13:22:10|1324.6|1320.1|1324.1|1319.6|1324.6|1320.1|1324.1|1319.6|285
1620652940000|2021-05-10 13:22:20|1323.9|1319.4|1323.6|1319.1|1324.6|1320.1|1323.1|1318.6|236
1620652950000|2021-05-10 13:22:30|1323.4|1318.9|1323.1|1318.6|1323.4|1318.9|1323.1|1318.6|220
1620652960000|2021-05-10 13:22:40|1322.6|1318.1|1322.7|1318.2|1323.1|1318.6|1322.6|1318.1|181
1620652970000|2021-05-10 13:22:50|1323.1|1318.6|1323.6|1319.1|1323.6|1319.1|1322.6|1318.1|172
1620652980000|2021-05-10 13:23:00|1323.2|1318.7|1324.1|1319.6|1324.1|1319.6|1323.2|1318.7|350
1620652990000|2021-05-10 13:23:10|1324.6|1320.1|1323.7|1319.2|1324.6|1320.1|1323.7|1319.2|238
1620653000000|2021-05-10 13:23:20|1323.4|1318.9|1324.1|1319.6|1324.1|1319.6|1323.4|1318.9|152
1620653010000|2021-05-10 13:23:30|1323.7|1319.2|1324.1|1319.6|1324.1|1319.6|1323.6|1319.1|127
1620653020000|2021-05-10 13:23:40|1324.6|1320.1|1324.6|1320.1|1324.6|1320.1|1324.4|1319.9|155
1620653030000|2021-05-10 13:23:50|1324.2|1319.7|1324.6|1320.1|1324.6|1320.1|1324.1|1319.6|112
1620653040000|2021-05-10 13:24:00|1324.7|1320.2|1323.1|1318.6|1324.7|1320.2|1323.1|1318.6|204
1620653050000|2021-05-10 13:24:10|1323.2|1318.7|1323.2|1318.7|1323.2|1318.7|1322.7|1318.2|171
1620653060000|2021-05-10 13:24:20|1322.7|1318.2|1323.6|1319.1|1324.2|1319.7|1322.7|1318.2|293
1620653070000|2021-05-10 13:24:30|1323.2|1318.7|1323.2|1318.7|1323.6|1319.1|1322.6|1318.1|135
1620653080000|2021-05-10 13:24:40|1323.1|1318.6|1323.1|1318.6|1323.1|1318.6|1322.4|1317.9|317
1620653090000|2021-05-10 13:24:50|1323.6|1319.1|1322.1|1317.6|1323.6|1319.1|1321.7|1317.2|588
1620653100000|2021-05-10 13:25:00|1322.2|1317.7|1322.7|1318.2|1322.7|1318.2|1322.2|1317.7|187
1620653110000|2021-05-10 13:25:10|1322.2|1317.7|1321.7|1317.2|1322.2|1317.7|1321.7|1317.2|174
1620653120000|2021-05-10 13:25:20|1321.9|1317.4|1321.7|1317.2|1322.2|1317.7|1321.7|1317.2|146
1620653130000|2021-05-10 13:25:30|1322.1|1317.6|1321.1|1316.6|1322.2|1317.7|1321.1|1316.6|140
1620653140000|2021-05-10 13:25:40|1321.2|1316.7|1321.7|1317.2|1321.7|1317.2|1321.2|1316.7|104
1620653150000|2021-05-10 13:25:50|1322.6|1318.1|1323.1|1318.6|1323.2|1318.7|1322.4|1317.9|413
1620653160000|2021-05-10 13:26:00|1323.2|1318.7|1323.7|1319.2|1323.7|1319.2|1323.2|1318.7|122
1620653170000|2021-05-10 13:26:10|1322.7|1318.2|1322.6|1318.1|1322.7|1318.2|1322.6|1318.1|115
1620653180000|2021-05-10 13:26:20|1322.2|1317.7|1321.6|1317.1|1322.2|1317.7|1321.6|1317.1|69
1620653190000|2021-05-10 13:26:30|1321.4|1316.9|1321.2|1316.7|1322.2|1317.7|1321.2|1316.7|141
1620653200000|2021-05-10 13:26:40|1321.7|1317.2|1321.7|1317.2|1321.7|1317.2|1321.7|1317.2|137
1620653210000|2021-05-10 13:26:50|1321.9|1317.4|1321.7|1317.2|1322.2|1317.7|1321.7|1317.2|78
1620653220000|2021-05-10 13:27:00|1321.4|1316.9|1321.7|1317.2|1321.7|1317.2|1321.2|1316.7|108
1620653230000|2021-05-10 13:27:10|1321.9|1317.4|1321.9|1317.4|1322.2|1317.7|1321.7|1317.2|160
1620653240000|2021-05-10 13:27:20|1322.2|1317.7|1322.7|1318.2|1322.7|1318.2|1322.2|1317.7|74
1620653250000|2021-05-10 13:27:30|1322.2|1317.7|1321.7|1317.2|1322.2|1317.7|1321.7|1317.2|59
1620653260000|2021-05-10 13:27:40|1322.2|1317.7|1322.7|1318.2|1322.7|1318.2|1322.2|1317.7|90
1620653270000|2021-05-10 13:27:50|1322.2|1317.7|1322.2|1317.7|1322.2|1317.7|1322.2|1317.7|58
1620653280000|2021-05-10 13:28:00|1322|1317.5|1321.7|1317.2|1322|1317.5|1321.7|1317.2|81
1620653290000|2021-05-10 13:28:10|1321.2|1316.7|1320.7|1316.2|1321.2|1316.7|1320.7|1316.2|358
1620653300000|2021-05-10 13:28:20|1321.2|1316.7|1321.2|1316.7|1321.2|1316.7|1320.9|1316.4|41
1620653310000|2021-05-10 13:28:30|||||||||23
1620653320000|2021-05-10 13:28:40|1321.7|1317.2|1322.7|1318.2|1322.7|1318.2|1321.7|1317.2|150
1620653330000|2021-05-10 13:28:50|1322.2|1317.7|1321.2|1316.7|1322.2|1317.7|1321.2|1316.7|84
1620653340000|2021-05-10 13:29:00|1321.7|1317.2|1322.7|1318.2|1322.7|1318.2|1321.7|1317.2|96
1620653350000|2021-05-10 13:29:10|1322.9|1318.4|1323.7|1319.2|1323.7|1319.2|1322.9|1318.4|113
1620653360000|2021-05-10 13:29:20|1323.2|1318.7|1322.7|1318.2|1323.2|1318.7|1322.7|1318.2|72
1620653370000|2021-05-10 13:29:30|1323.2|1318.7|1323.7|1319.2|1323.7|1319.2|1323.2|1318.7|73
1620653380000|2021-05-10 13:29:40|1324.2|1319.7|1324.2|1319.7|1324.2|1319.7|1324.2|1319.7|266
1620653390000|2021-05-10 13:29:50|1323.7|1319.2|1323.2|1318.7|1324.2|1319.7|1323.2|1318.7|230
1620653400000|2021-05-10 13:30:00|1322.7|1318.2|1323.9|1319.4|1323.9|1319.4|1322.2|1317.7|310
1620653410000|2021-05-10 13:30:10|1324|1319.5|1323.7|1319.2|1324|1319.5|1323.7|1319.2|85
1620653420000|2021-05-10 13:30:20|1323.9|1319.4|1324.7|1320.2|1324.7|1320.2|1323.7|1319.2|124
1620653430000|2021-05-10 13:30:30|1324.2|1319.7|1324.7|1320.2|1324.7|1320.2|1324.2|1319.7|121
1620653440000|2021-05-10 13:30:40|1325.2|1320.7|1325.7|1321.2|1325.7|1321.2|1325.2|1320.7|437
1620653450000|2021-05-10 13:30:50|1326.2|1321.7|1325.2|1320.7|1326.2|1321.7|1325.2|1320.7|599
1620653460000|2021-05-10 13:31:00|1324.7|1320.2|1322.2|1317.7|1324.7|1320.2|1322.2|1317.7|317
1620653470000|2021-05-10 13:31:10|1321.7|1317.2|1320.7|1316.2|1321.7|1317.2|1319.2|1314.7|573
1620653480000|2021-05-10 13:31:20|1321.2|1316.7|1321|1316.5|1321.2|1316.7|1320|1315.5|174
1620653490000|2021-05-10 13:31:30|1320.7|1316.2|1321.2|1316.7|1321.2|1316.7|1320.2|1315.7|110
1620653500000|2021-05-10 13:31:40|1320.7|1316.2|1319.2|1314.7|1320.7|1316.2|1319.2|1314.7|279
1620653510000|2021-05-10 13:31:50|1318.7|1314.2|1318.2|1313.7|1318.7|1314.2|1317.3|1312.8|719
1620653520000|2021-05-10 13:32:00|1318.7|1314.2|1317.3|1312.8|1318.7|1314.2|1317.3|1312.8|304
1620653530000|2021-05-10 13:32:10|1317.8|1313.3|1318.3|1313.8|1318.3|1313.8|1317.3|1312.8|237
1620653540000|2021-05-10 13:32:20|1318.7|1314.2|1319.5|1315|1319.7|1315.2|1318.3|1313.8|112
1620653550000|2021-05-10 13:32:30|1319.7|1315.2|1319.3|1314.8|1319.7|1315.2|1318.5|1314|180
1620653560000|2021-05-10 13:32:40|1318.8|1314.3|1318.3|1313.8|1318.8|1314.3|1318.3|1313.8|87
1620653570000|2021-05-10 13:32:50|1318.7|1314.2|1318.8|1314.3|1319.2|1314.7|1317.8|1313.3|507
1620653580000|2021-05-10 13:33:00|1319.2|1314.7|1319.8|1315.3|1319.8|1315.3|1318.5|1314|152
1620653590000|2021-05-10 13:33:10|1320|1315.5|1319.8|1315.3|1320.7|1316.2|1319.8|1315.3|131
1620653600000|2021-05-10 13:33:20|1320|1315.5|1320.2|1315.7|1320.2|1315.7|1319.7|1315.2|50
1620653610000|2021-05-10 13:33:30|1320.7|1316.2|1319.8|1315.3|1320.7|1316.2|1319.3|1314.8|99
1620653620000|2021-05-10 13:33:40|1319.5|1315|1319.8|1315.3|1320.2|1315.7|1319.3|1314.8|144
1620653630000|2021-05-10 13:33:50|||||||||18
1620653640000|2021-05-10 13:34:00|1320.3|1315.8|1319.8|1315.3|1320.8|1316.3|1319.8|1315.3|195
1620653650000|2021-05-10 13:34:10|1319.3|1314.8|1319.3|1314.8|1319.3|1314.8|1319.3|1314.8|43
1620653660000|2021-05-10 13:34:20|1319.8|1315.3|1319.3|1314.8|1319.8|1315.3|1319.3|1314.8|171
1620653670000|2021-05-10 13:34:30|1319.8|1315.3|1319.3|1314.8|1320.3|1315.8|1319.3|1314.8|183
1620653680000|2021-05-10 13:34:40|1318.8|1314.3|1318.3|1313.8|1319.2|1314.7|1318.3|1313.8|200
1620653690000|2021-05-10 13:34:50|1318.5|1314|1320.8|1316.3|1320.8|1316.3|1318.3|1313.8|392
1620653700000|2021-05-10 13:35:00|1321.2|1316.7|1319.3|1314.8|1321.3|1316.8|1319.3|1314.8|320
1620653710000|2021-05-10 13:35:10|1318.8|1314.3|1318.3|1313.8|1318.8|1314.3|1317.8|1313.3|261
1620653720000|2021-05-10 13:35:20|1318.5|1314|1318.8|1314.3|1318.8|1314.3|1318.5|1314|53
1620653730000|2021-05-10 13:35:30|1318.3|1313.8|1317.8|1313.3|1318.3|1313.8|1317.8|1313.3|100
1620653740000|2021-05-10 13:35:40|1317.3|1312.8|1318.3|1313.8|1318.3|1313.8|1317.3|1312.8|217
1620653750000|2021-05-10 13:35:50|1317.8|1313.3|1318.3|1313.8|1318.3|1313.8|1317.8|1313.3|74
1620653760000|2021-05-10 13:36:00|1317.8|1313.3|1318.7|1314.2|1318.7|1314.2|1317.8|1313.3|202
1620653770000|2021-05-10 13:36:10|1318.8|1314.3|1318.3|1313.8|1318.8|1314.3|1318.3|1313.8|94
1620653780000|2021-05-10 13:36:20|1317.8|1313.3|1318.3|1313.8|1318.3|1313.8|1317.8|1313.3|132
1620653790000|2021-05-10 13:36:30|1317.8|1313.3|1318.3|1313.8|1318.3|1313.8|1317.8|1313.3|79
1620653800000|2021-05-10 13:36:40|1318.7|1314.2|1319.2|1314.7|1319.2|1314.7|1318.3|1313.8|138
1620653810000|2021-05-10 13:36:50|1318.8|1314.3|1319.2|1314.7|1319.3|1314.8|1318.8|1314.3|152
1620653820000|2021-05-10 13:37:00|1318.8|1314.3|1318.8|1314.3|1318.8|1314.3|1318.8|1314.3|54
1620653830000|2021-05-10 13:37:10|1318.5|1314|1317.3|1312.8|1318.5|1314|1317.2|1312.7|240
1620653840000|2021-05-10 13:37:20|1316.8|1312.3|1316.3|1311.8|1316.8|1312.3|1316.3|1311.8|228
1620653850000|2021-05-10 13:37:30|1315.8|1311.3|1314.3|1309.8|1315.8|1311.3|1314.3|1309.8|726
1620653860000|2021-05-10 13:37:40|1313.8|1309.3|1314.3|1309.8|1314.8|1310.3|1313.8|1309.3|434
1620653870000|2021-05-10 13:37:50|1313.8|1309.3|1314.3|1309.8|1314.3|1309.8|1313.8|1309.3|320
1620653880000|2021-05-10 13:38:00|1313.8|1309.3|1315.8|1311.3|1316.3|1311.8|1313.8|1309.3|290
1620653890000|2021-05-10 13:38:10|1316.3|1311.8|1314.8|1310.3|1316.8|1312.3|1314.8|1310.3|255
1620653900000|2021-05-10 13:38:20|1315.3|1310.8|1315.8|1311.3|1316.2|1311.7|1314.8|1310.3|206
1620653910000|2021-05-10 13:38:30|1316.2|1311.7|1315.3|1310.8|1316.7|1312.2|1314.8|1310.3|326
1620653920000|2021-05-10 13:38:40|1314.8|1310.3|1314.8|1310.3|1314.8|1310.3|1314.6|1310.1|112
1620653930000|2021-05-10 13:38:50|1314.5|1310|1315.3|1310.8|1315.3|1310.8|1314.5|1310|141
1620653940000|2021-05-10 13:39:00|1315|1310.5|1315.8|1311.3|1315.8|1311.3|1314.8|1310.3|245
1620653950000|2021-05-10 13:39:10|1315.3|1310.8|1315.3|1310.8|1315.3|1310.8|1315.3|1310.8|119
1620653960000|2021-05-10 13:39:20|1315.8|1311.3|1316|1311.5|1316.2|1311.7|1315.3|1310.8|224
1620653970000|2021-05-10 13:39:30|1315.8|1311.3|1315.7|1311.2|1316.7|1312.2|1315.7|1311.2|103
1620653980000|2021-05-10 13:39:40|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|77
1620653990000|2021-05-10 13:39:50|1315.8|1311.3|1316.2|1311.7|1316.2|1311.7|1315.8|1311.3|66
1620654000000|2021-05-10 13:40:00|1316.7|1312.2|1316.7|1312.2|1316.8|1312.3|1316.7|1312.2|113
1620654010000|2021-05-10 13:40:10|1317.2|1312.7|1317.3|1312.8|1317.8|1313.3|1317.2|1312.7|282
1620654020000|2021-05-10 13:40:20|1316.8|1312.3|1317.2|1312.7|1317.3|1312.8|1316.8|1312.3|111
1620654030000|2021-05-10 13:40:30|1317.7|1313.2|1318.2|1313.7|1318.7|1314.2|1317.7|1313.2|277
1620654040000|2021-05-10 13:40:40|1318.7|1314.2|1318.7|1314.2|1318.7|1314.2|1318.2|1313.7|121
1620654050000|2021-05-10 13:40:50|1318.5|1314|1319.2|1314.7|1319.5|1315|1318.5|1314|107
1620654060000|2021-05-10 13:41:00|1318.5|1314|1317.2|1312.7|1318.7|1314.2|1317.2|1312.7|332
1620654070000|2021-05-10 13:41:10|1316.8|1312.3|1316.7|1312.2|1316.8|1312.3|1316.7|1312.2|70
1620654080000|2021-05-10 13:41:20|||||||||56
1620654090000|2021-05-10 13:41:30|||||||||17
1620654100000|2021-05-10 13:41:40|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|85
1620654110000|2021-05-10 13:41:50|1317.5|1313|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|64
1620654120000|2021-05-10 13:42:00|1317.2|1312.7|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|50
1620654130000|2021-05-10 13:42:10|1318.2|1313.7|1317.7|1313.2|1318.2|1313.7|1317.7|1313.2|44
1620654140000|2021-05-10 13:42:20|1317.3|1312.8|1317.2|1312.7|1317.3|1312.8|1317.2|1312.7|58
1620654150000|2021-05-10 13:42:30|1316.8|1312.3|1317.2|1312.7|1317.2|1312.7|1316.8|1312.3|75
1620654160000|2021-05-10 13:42:40|1316.8|1312.3|1317.2|1312.7|1317.2|1312.7|1316.7|1312.2|82
1620654170000|2021-05-10 13:42:50|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|51
1620654180000|2021-05-10 13:43:00|||||||||92
1620654190000|2021-05-10 13:43:10|||||||||67
1620654200000|2021-05-10 13:43:20|1317.2|1312.7|1316.2|1311.7|1317.2|1312.7|1316.2|1311.7|428
1620654210000|2021-05-10 13:43:30|1315.7|1311.2|1315.7|1311.2|1315.7|1311.2|1315.7|1311.2|112
1620654220000|2021-05-10 13:43:40|1315.3|1310.8|1315.7|1311.2|1315.7|1311.2|1315.2|1310.7|168
1620654230000|2021-05-10 13:43:50|1316|1311.5|1315.2|1310.7|1316|1311.5|1315.2|1310.7|121
1620654240000|2021-05-10 13:44:00|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|138
1620654250000|2021-05-10 13:44:10|1314.7|1310.2|1312.7|1308.2|1314.7|1310.2|1312.5|1308|828
1620654260000|2021-05-10 13:44:20|1312.2|1307.7|1313.5|1309|1313.5|1309|1311.7|1307.2|505
1620654270000|2021-05-10 13:44:30|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|1312.3|1307.8|464
1620654280000|2021-05-10 13:44:40|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|293
1620654290000|2021-05-10 13:44:50|1313.2|1308.7|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|156
1620654300000|2021-05-10 13:45:00|1312.8|1308.3|1312.2|1307.7|1312.8|1308.3|1312.2|1307.7|374
1620654310000|2021-05-10 13:45:10|1312.3|1307.8|1312.7|1308.2|1313.2|1308.7|1312.3|1307.8|212
1620654320000|2021-05-10 13:45:20|1312.3|1307.8|1311.2|1306.7|1312.3|1307.8|1311.2|1306.7|701
1620654330000|2021-05-10 13:45:30|1310.7|1306.2|1310.7|1306.2|1310.8|1306.3|1310.2|1305.7|873
1620654340000|2021-05-10 13:45:40|1311.2|1306.7|1311.3|1306.8|1311.7|1307.2|1310.7|1306.2|320
1620654350000|2021-05-10 13:45:50|1311.7|1307.2|1311.7|1307.2|1311.8|1307.3|1311.3|1306.8|265
1620654360000|2021-05-10 13:46:00|1311.8|1307.3|1309.3|1304.8|1311.8|1307.3|1309.3|1304.8|614
1620654370000|2021-05-10 13:46:10|1308.8|1304.3|1308.8|1304.3|1308.8|1304.3|1308.3|1303.8|1118
1620654380000|2021-05-10 13:46:20|1309.3|1304.8|1310.3|1305.8|1310.3|1305.8|1309.3|1304.8|441
1620654390000|2021-05-10 13:46:30|1309.8|1305.3|1310.3|1305.8|1310.3|1305.8|1309.8|1305.3|106
1620654400000|2021-05-10 13:46:40|1310|1305.5|1310|1305.5|1310|1305.5|1310|1305.5|262
1620654410000|2021-05-10 13:46:50|1310.7|1306.2|1311.3|1306.8|1311.3|1306.8|1310.7|1306.2|57
1620654420000|2021-05-10 13:47:00|1310.8|1306.3|1310.3|1305.8|1310.8|1306.3|1310.3|1305.8|253
1620654430000|2021-05-10 13:47:10|1309.8|1305.3|1309.8|1305.3|1310.7|1306.2|1309.8|1305.3|240
1620654440000|2021-05-10 13:47:20|1310.3|1305.8|1309.8|1305.3|1310.3|1305.8|1309.8|1305.3|202
1620654450000|2021-05-10 13:47:30|1309.3|1304.8|1309.3|1304.8|1309.3|1304.8|1309.3|1304.8|144
1620654460000|2021-05-10 13:47:40|1308.8|1304.3|1309.3|1304.8|1309.3|1304.8|1308.8|1304.3|255
1620654470000|2021-05-10 13:47:50|1309|1304.5|1307.3|1302.8|1309.3|1304.8|1307.3|1302.8|769
1620654480000|2021-05-10 13:48:00|1307.5|1303|1307.5|1303|1307.8|1303.3|1307.1|1302.6|786
1620654490000|2021-05-10 13:48:10|1307.3|1302.8|1303.6|1299.1|1307.3|1302.8|1303.6|1299.1|1116
1620654500000|2021-05-10 13:48:20|1303.3|1298.8|1304.8|1300.3|1305.8|1301.3|1303.3|1298.8|737
1620654510000|2021-05-10 13:48:30|1305.3|1300.8|1304.8|1300.3|1305.3|1300.8|1304.3|1299.8|392
1620654520000|2021-05-10 13:48:40|1305.1|1300.6|1305.3|1300.8|1305.8|1301.3|1305.1|1300.6|258
1620654530000|2021-05-10 13:48:50|1305.8|1301.3|1307.3|1302.8|1307.3|1302.8|1305.8|1301.3|260
1620654540000|2021-05-10 13:49:00|1307|1302.5|1307.8|1303.3|1307.8|1303.3|1307|1302.5|317
1620654550000|2021-05-10 13:49:10|1308|1303.5|1307.8|1303.3|1308.5|1304|1307.8|1303.3|314
1620654560000|2021-05-10 13:49:20|1307.3|1302.8|1307.5|1303|1307.5|1303|1306.8|1302.3|368
1620654570000|2021-05-10 13:49:30|1307.7|1303.2|1309.7|1305.2|1309.7|1305.2|1307.7|1303.2|236
1620654580000|2021-05-10 13:49:40|1310.4|1305.9|1310.7|1306.2|1310.7|1306.2|1310.3|1305.8|431
1620654590000|2021-05-10 13:49:50|1311.2|1306.7|1312.7|1308.2|1312.7|1308.2|1310.8|1306.3|396
1620654600000|2021-05-10 13:50:00|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1311.7|1307.2|350
1620654610000|2021-05-10 13:50:10|1311.5|1307|1310.8|1306.3|1311.7|1307.2|1310.7|1306.2|287
1620654620000|2021-05-10 13:50:20|1311.2|1306.7|1311.7|1307.2|1311.7|1307.2|1310.3|1305.8|287
1620654630000|2021-05-10 13:50:30|1310.8|1306.3|1313.7|1309.2|1313.7|1309.2|1310.8|1306.3|298
1620654640000|2021-05-10 13:50:40|1314.2|1309.7|1313.7|1309.2|1314.7|1310.2|1312.7|1308.2|428
1620654650000|2021-05-10 13:50:50|1313.3|1308.8|1314.2|1309.7|1314.2|1309.7|1313.3|1308.8|193
1620654660000|2021-05-10 13:51:00|1313.7|1309.2|1312.2|1307.7|1313.7|1309.2|1312.2|1307.7|296
1620654670000|2021-05-10 13:51:10|1312|1307.5|1312.2|1307.7|1312.5|1308|1311.7|1307.2|110
1620654680000|2021-05-10 13:51:20|1312.7|1308.2|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|84
1620654690000|2021-05-10 13:51:30|1311.8|1307.3|1311.8|1307.3|1311.8|1307.3|1311.7|1307.2|44
1620654700000|2021-05-10 13:51:40|1311.3|1306.8|1311.3|1306.8|1311.5|1307|1311.3|1306.8|77
1620654710000|2021-05-10 13:51:50|1311.5|1307|1311.2|1306.7|1311.7|1307.2|1310.7|1306.2|86
1620654720000|2021-05-10 13:52:00|1311.3|1306.8|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|97
1620654730000|2021-05-10 13:52:10|1311.3|1306.8|1310.7|1306.2|1311.3|1306.8|1310.7|1306.2|102
1620654740000|2021-05-10 13:52:20|1311.2|1306.7|1311.2|1306.7|1311.2|1306.7|1311.2|1306.7|76
1620654750000|2021-05-10 13:52:30|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|137
1620654760000|2021-05-10 13:52:40|1310.3|1305.8|1310.3|1305.8|1310.3|1305.8|1310.3|1305.8|30
1620654770000|2021-05-10 13:52:50|||||||||18
1620654780000|2021-05-10 13:53:00|||||||||49
1620654790000|2021-05-10 13:53:10|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1309.8|1305.3|221
1620654800000|2021-05-10 13:53:20|1310.2|1305.7|1311.2|1306.7|1311.2|1306.7|1310.2|1305.7|156
1620654810000|2021-05-10 13:53:30|||||||||63
1620654820000|2021-05-10 13:53:40|||||||||47
1620654830000|2021-05-10 13:53:50|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|153
1620654840000|2021-05-10 13:54:00|1311.2|1306.7|1312.2|1307.7|1312.7|1308.2|1311.2|1306.7|353
1620654850000|2021-05-10 13:54:10|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|126
1620654860000|2021-05-10 13:54:20|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|99
1620654870000|2021-05-10 13:54:30|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|59
1620654880000|2021-05-10 13:54:40|1311.2|1306.7|1310.2|1305.7|1311.2|1306.7|1309.3|1304.8|218
1620654890000|2021-05-10 13:54:50|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|85
1620654900000|2021-05-10 13:55:00|1310.2|1305.7|1309.2|1304.7|1310.2|1305.7|1309.2|1304.7|90
1620654910000|2021-05-10 13:55:10|1308.7|1304.2|1307.7|1303.2|1308.7|1304.2|1307.7|1303.2|439
1620654920000|2021-05-10 13:55:20|1308|1303.5|1307.7|1303.2|1308|1303.5|1307.3|1302.8|183
1620654930000|2021-05-10 13:55:30|1307.3|1302.8|1307.3|1302.8|1307.7|1303.2|1307.3|1302.8|108
1620654940000|2021-05-10 13:55:40|1307.7|1303.2|1307.8|1303.3|1307.8|1303.3|1306.8|1302.3|357
1620654950000|2021-05-10 13:55:50|1308.2|1303.7|1307.8|1303.3|1308.3|1303.8|1307.8|1303.3|104
1620654960000|2021-05-10 13:56:00|1307.7|1303.2|1306.7|1302.2|1307.7|1303.2|1306.7|1302.2|140
1620654970000|2021-05-10 13:56:10|1306.3|1301.8|1306.5|1302|1306.7|1302.2|1306.3|1301.8|150
1620654980000|2021-05-10 13:56:20|1306.7|1302.2|1306.2|1301.7|1306.7|1302.2|1306.2|1301.7|237
1620654990000|2021-05-10 13:56:30|1305.7|1301.2|1304.7|1300.2|1305.7|1301.2|1304.7|1300.2|425
1620655000000|2021-05-10 13:56:40|1304.3|1299.8|1302.3|1297.8|1304.3|1299.8|1302.3|1297.8|859
1620655010000|2021-05-10 13:56:50|1302.2|1297.7|1303.7|1299.2|1303.7|1299.2|1302.2|1297.7|504
1620655020000|2021-05-10 13:57:00|1304.2|1299.7|1304.3|1299.8|1305.2|1300.7|1304.2|1299.7|418
1620655030000|2021-05-10 13:57:10|1304.2|1299.7|1306.3|1301.8|1306.5|1302|1304.2|1299.7|219
1620655040000|2021-05-10 13:57:20|1306.2|1301.7|1306.7|1302.2|1306.7|1302.2|1306.2|1301.7|168
1620655050000|2021-05-10 13:57:30|1306.5|1302|1307.2|1302.7|1307.5|1303|1306.5|1302|276
1620655060000|2021-05-10 13:57:40|1306.7|1302.2|1306.7|1302.2|1307.2|1302.7|1306.7|1302.2|128
1620655070000|2021-05-10 13:57:50|1307.2|1302.7|1305.7|1301.2|1307.2|1302.7|1305.5|1301|207
1620655080000|2021-05-10 13:58:00|1305.5|1301|1305.8|1301.3|1306.5|1302|1305.2|1300.7|154
1620655090000|2021-05-10 13:58:10|1305.7|1301.2|1305.7|1301.2|1305.7|1301.2|1305.2|1300.7|202
1620655100000|2021-05-10 13:58:20|1305.3|1300.8|1304.5|1300|1305.3|1300.8|1304.3|1299.8|148
1620655110000|2021-05-10 13:58:30|1305.2|1300.7|1304.7|1300.2|1305.2|1300.7|1304.7|1300.2|170
1620655120000|2021-05-10 13:58:40|1304.2|1299.7|1304.2|1299.7|1304.7|1300.2|1304.2|1299.7|238
1620655130000|2021-05-10 13:58:50|1303.8|1299.3|1302.8|1298.3|1303.8|1299.3|1302.7|1298.2|642
1620655140000|2021-05-10 13:59:00|1303.2|1298.7|1304.2|1299.7|1304.2|1299.7|1302.8|1298.3|273
1620655150000|2021-05-10 13:59:10|1303.8|1299.3|1304.8|1300.3|1304.8|1300.3|1303.7|1299.2|275
1620655160000|2021-05-10 13:59:20|1305.2|1300.7|1303.8|1299.3|1305.2|1300.7|1303.8|1299.3|308
1620655170000|2021-05-10 13:59:30|1303.7|1299.2|1302.7|1298.2|1303.7|1299.2|1302.7|1298.2|153
1620655180000|2021-05-10 13:59:40|1302.8|1298.3|1302.3|1297.8|1302.8|1298.3|1302.3|1297.8|207
1620655190000|2021-05-10 13:59:50|1302.2|1297.7|1299.7|1295.2|1302.2|1297.7|1299.5|1295|875
1620655200000|2021-05-10 14:00:00|1299.2|1294.7|1295.3|1290.8|1299.2|1294.7|1294.8|1290.3|3422
1620655210000|2021-05-10 14:00:10|1295.7|1291.2|1296.7|1292.2|1297.2|1292.7|1295.2|1290.7|947
1620655220000|2021-05-10 14:00:20|1296.8|1292.3|1297.2|1292.7|1297.6|1293.1|1296.7|1292.2|624
1620655230000|2021-05-10 14:00:30|1297.6|1293.1|1296.1|1291.6|1297.6|1293.1|1296.1|1291.6|619
1620655240000|2021-05-10 14:00:40|1296.4|1291.9|1295.2|1290.7|1296.6|1292.1|1294.2|1289.7|677
1620655250000|2021-05-10 14:00:50|1294.7|1290.2|1293.2|1288.7|1294.7|1290.2|1293.2|1288.7|577
1620655260000|2021-05-10 14:01:00|1293.7|1289.2|1293.4|1288.9|1293.7|1289.2|1293.2|1288.7|940
1620655270000|2021-05-10 14:01:10|1293.2|1288.7|1292.9|1288.4|1293.2|1288.7|1292.7|1288.2|478
1620655280000|2021-05-10 14:01:20|1292.6|1288.1|1295.1|1290.6|1295.1|1290.6|1292.6|1288.1|649
1620655290000|2021-05-10 14:01:30|1296.1|1291.6|1298.6|1294.1|1298.6|1294.1|1296.1|1291.6|480
1620655300000|2021-05-10 14:01:40|1299.1|1294.6|1299.1|1294.6|1299.1|1294.6|1298.6|1294.1|455
1620655310000|2021-05-10 14:01:50|1299.6|1295.1|1301.2|1296.7|1301.2|1296.7|1299.6|1295.1|380
1620655320000|2021-05-10 14:02:00|1300.1|1295.6|1298.9|1294.4|1300.6|1296.1|1298.9|1294.4|370
1620655330000|2021-05-10 14:02:10|1298.7|1294.2|1297.7|1293.2|1298.7|1294.2|1297.7|1293.2|159
1620655340000|2021-05-10 14:02:20|1297.2|1292.7|1296.7|1292.2|1297.7|1293.2|1296.7|1292.2|277
1620655350000|2021-05-10 14:02:30|1296.3|1291.8|1296.2|1291.7|1296.3|1291.8|1295.8|1291.3|374
1620655360000|2021-05-10 14:02:40|1296|1291.5|1295.2|1290.7|1296|1291.5|1294.7|1290.2|296
1620655370000|2021-05-10 14:02:50|1295.7|1291.2|1295.2|1290.7|1295.7|1291.2|1294.7|1290.2|210
1620655380000|2021-05-10 14:03:00|1295|1290.5|1294.2|1289.7|1295|1290.5|1293.8|1289.3|561
1620655390000|2021-05-10 14:03:10|1293.8|1289.3|1293.3|1288.8|1294.3|1289.8|1293.3|1288.8|377
1620655400000|2021-05-10 14:03:20|1292.8|1288.3|1291.7|1287.2|1292.8|1288.3|1291|1286.5|596
1620655410000|2021-05-10 14:03:30|1291.8|1287.3|1292.8|1288.3|1293.7|1289.2|1291.8|1287.3|380
1620655420000|2021-05-10 14:03:40|1293.5|1289|1292.3|1287.8|1293.5|1289|1290.8|1286.3|588
1620655430000|2021-05-10 14:03:50|1292.5|1288|1292.1|1287.6|1292.8|1288.3|1291.8|1287.3|310
1620655440000|2021-05-10 14:04:00|1291.8|1287.3|1289.3|1284.8|1291.8|1287.3|1289.3|1284.8|670
1620655450000|2021-05-10 14:04:10|1289.8|1285.3|1288.3|1283.8|1289.8|1285.3|1288.3|1283.8|820
1620655460000|2021-05-10 14:04:20|1287.9|1283.4|1288.3|1283.8|1288.3|1283.8|1287.8|1283.3|709
1620655470000|2021-05-10 14:04:30|1287.8|1283.3|1288.8|1284.3|1288.8|1284.3|1287.8|1283.3|564
1620655480000|2021-05-10 14:04:40|1289.1|1284.6|1290.3|1285.8|1290.8|1286.3|1288.8|1284.3|402
1620655490000|2021-05-10 14:04:50|1289.8|1285.3|1289.8|1285.3|1290.3|1285.8|1288.8|1284.3|287
1620655500000|2021-05-10 14:05:00|1290.3|1285.8|1292.8|1288.3|1292.8|1288.3|1290.3|1285.8|344
1620655510000|2021-05-10 14:05:10|1293.3|1288.8|1293.8|1289.3|1293.8|1289.3|1293.3|1288.8|350
1620655520000|2021-05-10 14:05:20|1294.3|1289.8|1295.3|1290.8|1295.3|1290.8|1294.3|1289.8|405
1620655530000|2021-05-10 14:05:30|1295.4|1290.9|1295.9|1291.4|1295.9|1291.4|1294.8|1290.3|352
1620655540000|2021-05-10 14:05:40|1295.4|1290.9|1296.3|1291.8|1296.3|1291.8|1295.4|1290.9|259
1620655550000|2021-05-10 14:05:50|1296.4|1291.9|1296.8|1292.3|1297.3|1292.8|1296.4|1291.9|273
1620655560000|2021-05-10 14:06:00|1296.4|1291.9|1295.5|1291|1296.6|1292.1|1295.3|1290.8|358
1620655570000|2021-05-10 14:06:10|1295.3|1290.8|1293.3|1288.8|1295.3|1290.8|1293.3|1288.8|340
1620655580000|2021-05-10 14:06:20|1293.8|1289.3|1294.3|1289.8|1294.3|1289.8|1293.8|1289.3|211
1620655590000|2021-05-10 14:06:30|1293.8|1289.3|1293.3|1288.8|1293.8|1289.3|1292.8|1288.3|202
1620655600000|2021-05-10 14:06:40|1293.6|1289.1|1293.3|1288.8|1293.8|1289.3|1293.3|1288.8|101
1620655610000|2021-05-10 14:06:50|1292.8|1288.3|1292.8|1288.3|1293.3|1288.8|1292.8|1288.3|166
1620655620000|2021-05-10 14:07:00|1293.3|1288.8|1294.3|1289.8|1294.3|1289.8|1293.3|1288.8|320
1620655630000|2021-05-10 14:07:10|1294.6|1290.1|1295.3|1290.8|1295.3|1290.8|1294.6|1290.1|276
1620655640000|2021-05-10 14:07:20|1295.8|1291.3|1296.3|1291.8|1296.8|1292.3|1295.8|1291.3|469
1620655650000|2021-05-10 14:07:30|1296.8|1292.3|1297.8|1293.3|1297.8|1293.3|1296.8|1292.3|507
1620655660000|2021-05-10 14:07:40|1297.6|1293.1|1297.3|1292.8|1297.6|1293.1|1296.8|1292.3|317
1620655670000|2021-05-10 14:07:50|1297.8|1293.3|1297.8|1293.3|1297.8|1293.3|1297.1|1292.6|327
1620655680000|2021-05-10 14:08:00|1297.3|1292.8|1295.3|1290.8|1297.3|1292.8|1295.3|1290.8|796
1620655690000|2021-05-10 14:08:10|1294.8|1290.3|1294.8|1290.3|1295.3|1290.8|1294.6|1290.1|474
1620655700000|2021-05-10 14:08:20|1294.3|1289.8|1293.8|1289.3|1294.8|1290.3|1293.3|1288.8|186
1620655710000|2021-05-10 14:08:30|1294|1289.5|1293.8|1289.3|1294.3|1289.8|1293.8|1289.3|234
1620655720000|2021-05-10 14:08:40|||||||||94
1620655730000|2021-05-10 14:08:50|1294.3|1289.8|1294.3|1289.8|1294.3|1289.8|1294.3|1289.8|165
1620655740000|2021-05-10 14:09:00|1294.8|1290.3|1294.8|1290.3|1294.8|1290.3|1294.8|1290.3|142
1620655750000|2021-05-10 14:09:10|1294.3|1289.8|1295|1290.5|1295.3|1290.8|1294.3|1289.8|166
1620655760000|2021-05-10 14:09:20|1295.3|1290.8|1296.7|1292.2|1296.7|1292.2|1295.3|1290.8|84
1620655770000|2021-05-10 14:09:30|1296.5|1292|1297.3|1292.8|1297.3|1292.8|1296.3|1291.8|147
1620655780000|2021-05-10 14:09:40|1297.7|1293.2|1299.3|1294.8|1299.3|1294.8|1297.7|1293.2|320
1620655790000|2021-05-10 14:09:50|1299.8|1295.3|1299.3|1294.8|1300.3|1295.8|1299.3|1294.8|508
1620655800000|2021-05-10 14:10:00|1298.8|1294.3|1297.8|1293.3|1298.8|1294.3|1297.3|1292.8|349
1620655810000|2021-05-10 14:10:10|1297.3|1292.8|1297.3|1292.8|1297.3|1292.8|1297.3|1292.8|113
1620655820000|2021-05-10 14:10:20|1296.8|1292.3|1296.8|1292.3|1296.8|1292.3|1296.8|1292.3|107
1620655830000|2021-05-10 14:10:30|1296.5|1292|1296.3|1291.8|1296.8|1292.3|1296.3|1291.8|81
1620655840000|2021-05-10 14:10:40|1296.8|1292.3|1296.3|1291.8|1296.8|1292.3|1296.3|1291.8|165
1620655850000|2021-05-10 14:10:50|1296.8|1292.3|1296.8|1292.3|1296.8|1292.3|1296.8|1292.3|68
1620655860000|2021-05-10 14:11:00|||||||||54
1620655870000|2021-05-10 14:11:10|1296.3|1291.8|1296.3|1291.8|1296.3|1291.8|1296.3|1291.8|87
1620655880000|2021-05-10 14:11:20|||||||||18
1620655890000|2021-05-10 14:11:30|1296.2|1291.7|1295.3|1290.8|1296.2|1291.7|1295.3|1290.8|144
1620655900000|2021-05-10 14:11:40|1295.7|1291.2|1295.7|1291.2|1295.8|1291.3|1295.3|1290.8|94
1620655910000|2021-05-10 14:11:50|1295.5|1291|1294.7|1290.2|1295.7|1291.2|1294.2|1289.7|188
1620655920000|2021-05-10 14:12:00|1294.3|1289.8|1293.7|1289.2|1294.7|1290.2|1293.7|1289.2|154
1620655930000|2021-05-10 14:12:10|1293.5|1289|1293.7|1289.2|1294.2|1289.7|1293.5|1289|158
1620655940000|2021-05-10 14:12:20|1294.2|1289.7|1293.7|1289.2|1294.2|1289.7|1293.7|1289.2|42
1620655950000|2021-05-10 14:12:30|1293.3|1288.8|1292.2|1287.7|1293.3|1288.8|1292.2|1287.7|283
1620655960000|2021-05-10 14:12:40|1291.7|1287.2|1291.2|1286.7|1291.7|1287.2|1291.2|1286.7|182
1620655970000|2021-05-10 14:12:50|1290.8|1286.3|1290.7|1286.2|1290.8|1286.3|1290.3|1285.8|198
1620655980000|2021-05-10 14:13:00|1290.8|1286.3|1292.2|1287.7|1292.2|1287.7|1290.7|1286.2|401
1620655990000|2021-05-10 14:13:10|1292.7|1288.2|1293.3|1288.8|1293.7|1289.2|1292.7|1288.2|186
1620656000000|2021-05-10 14:13:20|1293.8|1289.3|1294|1289.5|1294.5|1290|1293.8|1289.3|133
1620656010000|2021-05-10 14:13:30|1293.8|1289.3|1294.1|1289.6|1294.3|1289.8|1293.8|1289.3|215
1620656020000|2021-05-10 14:13:40|1294.3|1289.8|1294.3|1289.8|1294.8|1290.3|1294.3|1289.8|174
1620656030000|2021-05-10 14:13:50|1294.8|1290.3|1296.7|1292.2|1296.7|1292.2|1294.8|1290.3|276
1620656040000|2021-05-10 14:14:00|1297.2|1292.7|1297.2|1292.7|1297.7|1293.2|1297|1292.5|427
1620656050000|2021-05-10 14:14:10|1296.8|1292.3|1297.2|1292.7|1297.2|1292.7|1296.7|1292.2|88
1620656060000|2021-05-10 14:14:20|1297|1292.5|1298.3|1293.8|1298.3|1293.8|1296.7|1292.2|342
1620656070000|2021-05-10 14:14:30|1298.7|1294.2|1299.2|1294.7|1299.2|1294.7|1298.3|1293.8|145
1620656080000|2021-05-10 14:14:40|1299|1294.5|1298.2|1293.7|1299.2|1294.7|1298.2|1293.7|308
1620656090000|2021-05-10 14:14:50|1297.8|1293.3|1297.7|1293.2|1297.8|1293.3|1297.3|1292.8|112
1620656100000|2021-05-10 14:15:00|1298.2|1293.7|1297.8|1293.3|1298.2|1293.7|1297.3|1292.8|148
1620656110000|2021-05-10 14:15:10|1297.3|1292.8|1296.7|1292.2|1297.7|1293.2|1296.7|1292.2|145
1620656120000|2021-05-10 14:15:20|1296.3|1291.8|1295.3|1290.8|1296.3|1291.8|1295.3|1290.8|76
1620656130000|2021-05-10 14:15:30|1295.8|1291.3|1295.3|1290.8|1295.8|1291.3|1295.3|1290.8|114
1620656140000|2021-05-10 14:15:40|1294.8|1290.3|1294.3|1289.8|1294.8|1290.3|1294.3|1289.8|83
1620656150000|2021-05-10 14:15:50|1294.5|1290|1295.3|1290.8|1295.3|1290.8|1294.5|1290|173
1620656160000|2021-05-10 14:16:00|1294.8|1290.3|1295.3|1290.8|1295.3|1290.8|1294.8|1290.3|94
1620656170000|2021-05-10 14:16:10|1295.8|1291.3|1295.8|1291.3|1296.7|1292.2|1295.7|1291.2|277
1620656180000|2021-05-10 14:16:20|||||||||31
1620656190000|2021-05-10 14:16:30|1296.3|1291.8|1297|1292.5|1297.2|1292.7|1296.3|1291.8|43
1620656200000|2021-05-10 14:16:40|1297.3|1292.8|1297.7|1293.2|1297.7|1293.2|1296.8|1292.3|62
1620656210000|2021-05-10 14:16:50|1297.3|1292.8|1296.8|1292.3|1297.3|1292.8|1296.8|1292.3|81
1620656220000|2021-05-10 14:17:00|1297.3|1292.8|1295.8|1291.3|1297.3|1292.8|1295.8|1291.3|226
1620656230000|2021-05-10 14:17:10|||||||||44
1620656240000|2021-05-10 14:17:20|1296|1291.5|1296.6|1292.1|1296.6|1292.1|1296|1291.5|85
1620656250000|2021-05-10 14:17:30|1296.8|1292.3|1296.6|1292.1|1297.8|1293.3|1296.6|1292.1|223
1620656260000|2021-05-10 14:17:40|1296.8|1292.3|1299.2|1294.7|1299.2|1294.7|1296.8|1292.3|310
1620656270000|2021-05-10 14:17:50|1299.5|1295|1298.3|1293.8|1299.5|1295|1297.3|1292.8|276
1620656280000|2021-05-10 14:18:00|1298.8|1294.3|1298.8|1294.3|1298.8|1294.3|1298.3|1293.8|113
1620656290000|2021-05-10 14:18:10|1299.3|1294.8|1299.3|1294.8|1299.3|1294.8|1298.3|1293.8|206
1620656300000|2021-05-10 14:18:20|1299.8|1295.3|1300.3|1295.8|1300.3|1295.8|1299.8|1295.3|246
1620656310000|2021-05-10 14:18:30|1300.5|1296|1301.3|1296.8|1301.3|1296.8|1300.3|1295.8|547
1620656320000|2021-05-10 14:18:40|1301.5|1297|1301.3|1296.8|1302.2|1297.7|1300.8|1296.3|531
1620656330000|2021-05-10 14:18:50|1301.8|1297.3|1301.3|1296.8|1301.8|1297.3|1300.8|1296.3|430
1620656340000|2021-05-10 14:19:00|1300.8|1296.3|1298.8|1294.3|1301.3|1296.8|1298.8|1294.3|349
1620656350000|2021-05-10 14:19:10|1299.2|1294.7|1300.3|1295.8|1300.3|1295.8|1299.2|1294.7|453
1620656360000|2021-05-10 14:19:20|1299.8|1295.3|1300.1|1295.6|1300.8|1296.3|1299.8|1295.3|206
1620656370000|2021-05-10 14:19:30|1300|1295.5|1300.3|1295.8|1300.8|1296.3|1299.3|1294.8|205
1620656380000|2021-05-10 14:19:40|1300.8|1296.3|1301.3|1296.8|1301.3|1296.8|1300.8|1296.3|395
1620656390000|2021-05-10 14:19:50|1301.5|1297|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|214
1620656400000|2021-05-10 14:20:00|1301.8|1297.3|1300.3|1295.8|1301.8|1297.3|1300.3|1295.8|286
1620656410000|2021-05-10 14:20:10|1299.8|1295.3|1298.3|1293.8|1299.8|1295.3|1298.3|1293.8|286
1620656420000|2021-05-10 14:20:20|1297.8|1293.3|1297.3|1292.8|1297.8|1293.3|1296.8|1292.3|236
1620656430000|2021-05-10 14:20:30|1297.5|1293|1297.3|1292.8|1298.3|1293.8|1296.6|1292.1|171
1620656440000|2021-05-10 14:20:40|1296.8|1292.3|1297.3|1292.8|1297.8|1293.3|1296.8|1292.3|62
1620656450000|2021-05-10 14:20:50|1297.8|1293.3|1296.3|1291.8|1297.8|1293.3|1296.3|1291.8|106
1620656460000|2021-05-10 14:21:00|||||||||66
1620656470000|2021-05-10 14:21:10|||||||||43
1620656480000|2021-05-10 14:21:20|1295.8|1291.3|1295.8|1291.3|1295.8|1291.3|1295.8|1291.3|70
1620656490000|2021-05-10 14:21:30|1295.6|1291.1|1294.8|1290.3|1295.8|1291.3|1294.8|1290.3|82
1620656500000|2021-05-10 14:21:40|1295.3|1290.8|1295.8|1291.3|1295.8|1291.3|1295.1|1290.6|112
1620656510000|2021-05-10 14:21:50|1295.3|1290.8|1295.3|1290.8|1295.3|1290.8|1295.3|1290.8|119
1620656520000|2021-05-10 14:22:00|1295.8|1291.3|1295.8|1291.3|1295.8|1291.3|1295.8|1291.3|137
1620656530000|2021-05-10 14:22:10|1295.3|1290.8|1296.8|1292.3|1296.8|1292.3|1295.3|1290.8|209
1620656540000|2021-05-10 14:22:20|||||||||49
1620656550000|2021-05-10 14:22:30|1297.3|1292.8|1296.8|1292.3|1297.3|1292.8|1296.8|1292.3|187
1620656560000|2021-05-10 14:22:40|1296.3|1291.8|1296.1|1291.6|1296.3|1291.8|1296.1|1291.6|86
1620656570000|2021-05-10 14:22:50|1295.8|1291.3|1295.8|1291.3|1296.3|1291.8|1295.8|1291.3|44
1620656580000|2021-05-10 14:23:00|1296.3|1291.8|1296.8|1292.3|1296.8|1292.3|1296.1|1291.6|72
1620656590000|2021-05-10 14:23:10|1297.3|1292.8|1296.8|1292.3|1297.3|1292.8|1296.6|1292.1|33
1620656600000|2021-05-10 14:23:20|1296.3|1291.8|1297.3|1292.8|1297.3|1292.8|1296.3|1291.8|53
1620656610000|2021-05-10 14:23:30|||||||||34
1620656620000|2021-05-10 14:23:40|1296.8|1292.3|1296.8|1292.3|1297.2|1292.7|1296.8|1292.3|24
1620656630000|2021-05-10 14:23:50|1297.2|1292.7|1297.2|1292.7|1297.2|1292.7|1297.2|1292.7|33
1620656640000|2021-05-10 14:24:00|1297|1292.5|1296.8|1292.3|1297.3|1292.8|1296.8|1292.3|68
1620656650000|2021-05-10 14:24:10|1297.2|1292.7|1296.3|1291.8|1297.2|1292.7|1296.3|1291.8|25
1620656660000|2021-05-10 14:24:20|1296|1291.5|1295.3|1290.8|1296|1291.5|1295.3|1290.8|92
1620656670000|2021-05-10 14:24:30|1294.8|1290.3|1294.8|1290.3|1294.8|1290.3|1294.8|1290.3|78
1620656680000|2021-05-10 14:24:40|1294.3|1289.8|1293.8|1289.3|1294.3|1289.8|1293.8|1289.3|129
1620656690000|2021-05-10 14:24:50|1293.3|1288.8|1293.3|1288.8|1293.5|1289|1293.3|1288.8|111
1620656700000|2021-05-10 14:25:00|1293.7|1289.2|1293.3|1288.8|1293.8|1289.3|1293.3|1288.8|135
1620656710000|2021-05-10 14:25:10|1292.8|1288.3|1292.8|1288.3|1292.8|1288.3|1292.5|1288|203
1620656720000|2021-05-10 14:25:20|1293|1288.5|1292.8|1288.3|1293.3|1288.8|1292.8|1288.3|208
1620656730000|2021-05-10 14:25:30|1293|1288.5|1291.8|1287.3|1293|1288.5|1291.8|1287.3|170
1620656740000|2021-05-10 14:25:40|1291.6|1287.1|1291.6|1287.1|1291.8|1287.3|1291.3|1286.8|129
1620656750000|2021-05-10 14:25:50|1291.3|1286.8|1290.3|1285.8|1291.3|1286.8|1290.3|1285.8|275
1620656760000|2021-05-10 14:26:00|1289.8|1285.3|1290|1285.5|1290.3|1285.8|1289.5|1285|316
1620656770000|2021-05-10 14:26:10|1289.3|1284.8|1290.3|1285.8|1290.3|1285.8|1289.3|1284.8|164
1620656780000|2021-05-10 14:26:20|1289.8|1285.3|1289.8|1285.3|1289.8|1285.3|1289.8|1285.3|164
1620656790000|2021-05-10 14:26:30|1290.3|1285.8|1290.3|1285.8|1290.3|1285.8|1289.8|1285.3|180
1620656800000|2021-05-10 14:26:40|1290.8|1286.3|1290.8|1286.3|1290.8|1286.3|1290.8|1286.3|111
1620656810000|2021-05-10 14:26:50|1291.3|1286.8|1292.2|1287.7|1292.2|1287.7|1291.3|1286.8|140
1620656820000|2021-05-10 14:27:00|1292.3|1287.8|1291.8|1287.3|1292.3|1287.8|1291.8|1287.3|137
1620656830000|2021-05-10 14:27:10|1291.3|1286.8|1291.5|1287|1291.5|1287|1291.3|1286.8|48
1620656840000|2021-05-10 14:27:20|1291.3|1286.8|1290.5|1286|1291.8|1287.3|1290.5|1286|391
1620656850000|2021-05-10 14:27:30|1290.3|1285.8|1289.8|1285.3|1290.3|1285.8|1289.8|1285.3|61
1620656860000|2021-05-10 14:27:40|1289.3|1284.8|1288.3|1283.8|1289.8|1285.3|1288.3|1283.8|712
1620656870000|2021-05-10 14:27:50|1287.8|1283.3|1285.5|1281|1287.8|1283.3|1284.8|1280.3|1217
1620656880000|2021-05-10 14:28:00|1284.8|1280.3|1284.3|1279.8|1285.3|1280.8|1284.3|1279.8|920
1620656890000|2021-05-10 14:28:10|1284.8|1280.3|1284.8|1280.3|1284.8|1280.3|1283.8|1279.3|623
1620656900000|2021-05-10 14:28:20|1285.3|1280.8|1286.8|1282.3|1286.8|1282.3|1285.3|1280.8|265
1620656910000|2021-05-10 14:28:30|1287|1282.5|1287.8|1283.3|1288.3|1283.8|1287|1282.5|272
1620656920000|2021-05-10 14:28:40|1288.3|1283.8|1287.5|1283|1288.3|1283.8|1287.3|1282.8|170
1620656930000|2021-05-10 14:28:50|1287.3|1282.8|1286.8|1282.3|1287.3|1282.8|1286.8|1282.3|144
1620656940000|2021-05-10 14:29:00|1287.3|1282.8|1286.8|1282.3|1287.3|1282.8|1286.8|1282.3|109
1620656950000|2021-05-10 14:29:10|1286.7|1282.2|1287|1282.5|1287.3|1282.8|1286.7|1282.2|175
1620656960000|2021-05-10 14:29:20|1286.8|1282.3|1286.3|1281.8|1286.8|1282.3|1286.2|1281.7|103
1620656970000|2021-05-10 14:29:30|1286.8|1282.3|1286.8|1282.3|1286.8|1282.3|1286.7|1282.2|104
1620656980000|2021-05-10 14:29:40|1287.2|1282.7|1288.2|1283.7|1288.2|1283.7|1287.2|1282.7|149
1620656990000|2021-05-10 14:29:50|1288.7|1284.2|1288.7|1284.2|1288.8|1284.3|1288.7|1284.2|138
1620657000000|2021-05-10 14:30:00|1288.5|1284|1285.8|1281.3|1288.5|1284|1285.8|1281.3|446
1620657010000|2021-05-10 14:30:10|1286.2|1281.7|1285.2|1280.7|1286.2|1281.7|1284.3|1279.8|389
1620657020000|2021-05-10 14:30:20|1285.3|1280.8|1284.5|1280|1285.3|1280.8|1284.2|1279.7|226
1620657030000|2021-05-10 14:30:30|1284.7|1280.2|1283.2|1278.7|1284.7|1280.2|1283.2|1278.7|716
1620657040000|2021-05-10 14:30:40|1282.8|1278.3|1283.8|1279.3|1283.8|1279.3|1282.8|1278.3|477
1620657050000|2021-05-10 14:30:50|1284|1279.5|1285.3|1280.8|1285.8|1281.3|1283.8|1279.3|301
1620657060000|2021-05-10 14:31:00|1285.7|1281.2|1287.8|1283.3|1287.8|1283.3|1285.7|1281.2|123
1620657070000|2021-05-10 14:31:10|1288.3|1283.8|1287|1282.5|1288.3|1283.8|1286.3|1281.8|208
1620657080000|2021-05-10 14:31:20|1287.3|1282.8|1288.3|1283.8|1288.3|1283.8|1286.8|1282.3|209
1620657090000|2021-05-10 14:31:30|1288.7|1284.2|1287.8|1283.3|1288.7|1284.2|1287.8|1283.3|168
1620657100000|2021-05-10 14:31:40|1288.3|1283.8|1288.3|1283.8|1288.3|1283.8|1288.3|1283.8|129
1620657110000|2021-05-10 14:31:50|1287.8|1283.3|1289.3|1284.8|1289.3|1284.8|1287.8|1283.3|141
1620657120000|2021-05-10 14:32:00|1289.8|1285.3|1291.8|1287.3|1291.8|1287.3|1289.3|1284.8|203
1620657130000|2021-05-10 14:32:10|1291.5|1287|1290.8|1286.3|1291.8|1287.3|1290.8|1286.3|346
1620657140000|2021-05-10 14:32:20|1291|1286.5|1290.3|1285.8|1291|1286.5|1290.3|1285.8|139
1620657150000|2021-05-10 14:32:30|1290.8|1286.3|1289.8|1285.3|1290.8|1286.3|1289.8|1285.3|101
1620657160000|2021-05-10 14:32:40|1289.5|1285|1289.3|1284.8|1289.8|1285.3|1289|1284.5|102
1620657170000|2021-05-10 14:32:50|1289.7|1285.2|1289.7|1285.2|1289.8|1285.3|1289.7|1285.2|46
1620657180000|2021-05-10 14:33:00|1290.2|1285.7|1290.8|1286.3|1290.8|1286.3|1290.2|1285.7|128
1620657190000|2021-05-10 14:33:10|1290.7|1286.2|1290.3|1285.8|1290.7|1286.2|1290.3|1285.8|57
1620657200000|2021-05-10 14:33:20|1290.5|1286|1291.2|1286.7|1291.2|1286.7|1290.5|1286|54
1620657210000|2021-05-10 14:33:30|1290.8|1286.3|1290.8|1286.3|1291.2|1286.7|1290.3|1285.8|124
1620657220000|2021-05-10 14:33:40|1290.7|1286.2|1290.7|1286.2|1291.2|1286.7|1290.3|1285.8|115
1620657230000|2021-05-10 14:33:50|1290.8|1286.3|1290.8|1286.3|1290.8|1286.3|1290.7|1286.2|58
1620657240000|2021-05-10 14:34:00|1290.5|1286|1290.3|1285.8|1290.5|1286|1290.3|1285.8|29
1620657250000|2021-05-10 14:34:10|1289.8|1285.3|1289.3|1284.8|1289.8|1285.3|1289.3|1284.8|119
1620657260000|2021-05-10 14:34:20|1288.8|1284.3|1288.3|1283.8|1288.8|1284.3|1288.2|1283.7|132
1620657270000|2021-05-10 14:34:30|1287.8|1283.3|1286.8|1282.3|1287.8|1283.3|1286.8|1282.3|118
1620657280000|2021-05-10 14:34:40|1287.3|1282.8|1287.8|1283.3|1287.8|1283.3|1285.8|1281.3|308
1620657290000|2021-05-10 14:34:50|1287.3|1282.8|1287.1|1282.6|1287.8|1283.3|1287.1|1282.6|178
1620657300000|2021-05-10 14:35:00|1287.8|1283.3|1288.8|1284.3|1288.8|1284.3|1287.8|1283.3|133
1620657310000|2021-05-10 14:35:10|1288.3|1283.8|1288.8|1284.3|1288.8|1284.3|1288.3|1283.8|130
1620657320000|2021-05-10 14:35:20|1288.3|1283.8|1287.8|1283.3|1288.8|1284.3|1287.8|1283.3|95
1620657330000|2021-05-10 14:35:30|||||||||34
1620657340000|2021-05-10 14:35:40|1286.8|1282.3|1285.8|1281.3|1286.8|1282.3|1285.8|1281.3|261
1620657350000|2021-05-10 14:35:50|1285.3|1280.8|1284.8|1280.3|1285.3|1280.8|1284.8|1280.3|150
1620657360000|2021-05-10 14:36:00|1285|1280.5|1286.8|1282.3|1287.3|1282.8|1285|1280.5|294
1620657370000|2021-05-10 14:36:10|1287.1|1282.6|1287.3|1282.8|1287.3|1282.8|1286.8|1282.3|73
1620657380000|2021-05-10 14:36:20|1287.8|1283.3|1287.8|1283.3|1287.8|1283.3|1287.8|1283.3|70
1620657390000|2021-05-10 14:36:30|1288|1283.5|1287.8|1283.3|1288.3|1283.8|1287.6|1283.1|86
1620657400000|2021-05-10 14:36:40|1287.3|1282.8|1287.3|1282.8|1287.8|1283.3|1287.3|1282.8|36
1620657410000|2021-05-10 14:36:50|1286.8|1282.3|1286.8|1282.3|1286.8|1282.3|1286.6|1282.1|79
1620657420000|2021-05-10 14:37:00|1286.3|1281.8|1285.8|1281.3|1286.6|1282.1|1285.8|1281.3|89
1620657430000|2021-05-10 14:37:10|1285.1|1280.6|1284.3|1279.8|1285.3|1280.8|1284.3|1279.8|143
1620657440000|2021-05-10 14:37:20|1284.6|1280.1|1284.8|1280.3|1284.8|1280.3|1283.6|1279.1|264
1620657450000|2021-05-10 14:37:30|1284.3|1279.8|1283.8|1279.3|1284.8|1280.3|1283.8|1279.3|161
1620657460000|2021-05-10 14:37:40|1283.3|1278.8|1283.3|1278.8|1283.8|1279.3|1283.3|1278.8|228
1620657470000|2021-05-10 14:37:50|1283.8|1279.3|1282.8|1278.3|1283.8|1279.3|1282.8|1278.3|236
1620657480000|2021-05-10 14:38:00|1282.3|1277.8|1282.8|1278.3|1282.8|1278.3|1282.3|1277.8|262
1620657490000|2021-05-10 14:38:10|1282.3|1277.8|1282.3|1277.8|1282.3|1277.8|1282.3|1277.8|266
1620657500000|2021-05-10 14:38:20|1282.8|1278.3|1283.8|1279.3|1283.8|1279.3|1282.8|1278.3|338
1620657510000|2021-05-10 14:38:30|1284.3|1279.8|1285.3|1280.8|1285.3|1280.8|1284.3|1279.8|258
1620657520000|2021-05-10 14:38:40|1285.4|1280.9|1286.3|1281.8|1286.8|1282.3|1285.4|1280.9|287
1620657530000|2021-05-10 14:38:50|1286.6|1282.1|1285.8|1281.3|1286.8|1282.3|1285.8|1281.3|256
1620657540000|2021-05-10 14:39:00|1285.3|1280.8|1285.3|1280.8|1285.3|1280.8|1285.3|1280.8|129
1620657550000|2021-05-10 14:39:10|1285.8|1281.3|1286.3|1281.8|1286.3|1281.8|1285.8|1281.3|79
1620657560000|2021-05-10 14:39:20|1286.8|1282.3|1287.3|1282.8|1287.3|1282.8|1286.8|1282.3|120
1620657570000|2021-05-10 14:39:30|1287.8|1283.3|1288.8|1284.3|1288.8|1284.3|1287.8|1283.3|229
1620657580000|2021-05-10 14:39:40|1289.3|1284.8|1289.3|1284.8|1289.8|1285.3|1289.3|1284.8|199
1620657590000|2021-05-10 14:39:50|1289.8|1285.3|1290.3|1285.8|1290.3|1285.8|1289.8|1285.3|175
1620657600000|2021-05-10 14:40:00|1290.8|1286.3|1289.8|1285.3|1290.8|1286.3|1289.8|1285.3|293
1620657610000|2021-05-10 14:40:10|1290|1285.5|1289.3|1284.8|1290|1285.5|1289.3|1284.8|113
1620657620000|2021-05-10 14:40:20|1289.8|1285.3|1289.3|1284.8|1289.8|1285.3|1289.3|1284.8|59
1620657630000|2021-05-10 14:40:30|1289.8|1285.3|1289.3|1284.8|1289.8|1285.3|1289.3|1284.8|105
1620657640000|2021-05-10 14:40:40|1288.8|1284.3|1288.8|1284.3|1289.3|1284.8|1288.8|1284.3|64
1620657650000|2021-05-10 14:40:50|1288.5|1284|1287.8|1283.3|1288.5|1284|1287.8|1283.3|88
1620657660000|2021-05-10 14:41:00|1288.3|1283.8|1288.3|1283.8|1288.3|1283.8|1288|1283.5|51
1620657670000|2021-05-10 14:41:10|1288.8|1284.3|1287.8|1283.3|1288.8|1284.3|1287.8|1283.3|167
1620657680000|2021-05-10 14:41:20|1287.5|1283|1286.8|1282.3|1287.5|1283|1286.8|1282.3|81
1620657690000|2021-05-10 14:41:30|1287.3|1282.8|1287.8|1283.3|1287.8|1283.3|1287.3|1282.8|42
1620657700000|2021-05-10 14:41:40|1288.2|1283.7|1288.5|1284|1288.5|1284|1288.2|1283.7|132
1620657710000|2021-05-10 14:41:50|1288.8|1284.3|1289.2|1284.7|1289.3|1284.8|1288.8|1284.3|135
1620657720000|2021-05-10 14:42:00|1289.3|1284.8|1290.3|1285.8|1290.3|1285.8|1289.3|1284.8|224
1620657730000|2021-05-10 14:42:10|1290.8|1286.3|1291.8|1287.3|1291.8|1287.3|1290.8|1286.3|228
1620657740000|2021-05-10 14:42:20|1291.3|1286.8|1291.8|1287.3|1291.8|1287.3|1291.3|1286.8|214
1620657750000|2021-05-10 14:42:30|1292.3|1287.8|1292.3|1287.8|1292.3|1287.8|1292.3|1287.8|182
1620657760000|2021-05-10 14:42:40|1291.8|1287.3|1292.8|1288.3|1292.8|1288.3|1291.8|1287.3|452
1620657770000|2021-05-10 14:42:50|1293.2|1288.7|1293.3|1288.8|1293.3|1288.8|1293.2|1288.7|413
1620657780000|2021-05-10 14:43:00|1293.8|1289.3|1292.8|1288.3|1293.8|1289.3|1292.8|1288.3|322
1620657790000|2021-05-10 14:43:10|1293.3|1288.8|1292.8|1288.3|1293.3|1288.8|1292.8|1288.3|186
1620657800000|2021-05-10 14:43:20|1292.3|1287.8|1291.3|1286.8|1292.3|1287.8|1291.3|1286.8|150
1620657810000|2021-05-10 14:43:30|||||||||38
1620657820000|2021-05-10 14:43:40|1290.8|1286.3|1289.8|1285.3|1290.8|1286.3|1289.8|1285.3|159
1620657830000|2021-05-10 14:43:50|1290|1285.5|1289.8|1285.3|1290|1285.5|1289.6|1285.1|86
1620657840000|2021-05-10 14:44:00|1289.5|1285|1289.1|1284.6|1289.5|1285|1289.1|1284.6|99
1620657850000|2021-05-10 14:44:10|1289|1284.5|1289|1284.5|1289.3|1284.8|1288.8|1284.3|68
1620657860000|2021-05-10 14:44:20|1289.3|1284.8|1289.8|1285.3|1289.8|1285.3|1288.8|1284.3|81
1620657870000|2021-05-10 14:44:30|||||||||22
1620657880000|2021-05-10 14:44:40|1290|1285.5|1290.3|1285.8|1290.3|1285.8|1289.8|1285.3|31
1620657890000|2021-05-10 14:44:50|1289.8|1285.3|1288.8|1284.3|1289.8|1285.3|1288.8|1284.3|66
1620657900000|2021-05-10 14:45:00|1289.3|1284.8|1288.8|1284.3|1289.3|1284.8|1288.8|1284.3|68
1620657910000|2021-05-10 14:45:10|1288.3|1283.8|1287.3|1282.8|1288.8|1284.3|1287.3|1282.8|237
1620657920000|2021-05-10 14:45:20|1286.8|1282.3|1285.7|1281.2|1287|1282.5|1285.7|1281.2|369
1620657930000|2021-05-10 14:45:30|1285.3|1280.8|1285.3|1280.8|1285.5|1281|1284.8|1280.3|269
1620657940000|2021-05-10 14:45:40|1284.8|1280.3|1283.3|1278.8|1284.8|1280.3|1283.3|1278.8|818
1620657950000|2021-05-10 14:45:50|1283|1278.5|1281.3|1276.8|1283|1278.5|1281.3|1276.8|699
1620657960000|2021-05-10 14:46:00|1281.5|1277|1282.8|1278.3|1282.8|1278.3|1281.3|1276.8|505
1620657970000|2021-05-10 14:46:10|1282.3|1277.8|1283.3|1278.8|1283.3|1278.8|1281.8|1277.3|278
1620657980000|2021-05-10 14:46:20|1282.8|1278.3|1283.8|1279.3|1283.8|1279.3|1282.8|1278.3|200
1620657990000|2021-05-10 14:46:30|1284.3|1279.8|1283.6|1279.1|1284.3|1279.8|1283.6|1279.1|216
1620658000000|2021-05-10 14:46:40|1283.3|1278.8|1283.8|1279.3|1283.8|1279.3|1283.3|1278.8|39
1620658010000|2021-05-10 14:46:50|1283.3|1278.8|1283.6|1279.1|1283.6|1279.1|1283.3|1278.8|101
1620658020000|2021-05-10 14:47:00|1283.8|1279.3|1282.8|1278.3|1283.8|1279.3|1282.8|1278.3|261
1620658030000|2021-05-10 14:47:10|1282.5|1278|1282.8|1278.3|1282.8|1278.3|1282.5|1278|93
1620658040000|2021-05-10 14:47:20|||||||||83
1620658050000|2021-05-10 14:47:30|1283.2|1278.7|1283.8|1279.3|1283.8|1279.3|1283.2|1278.7|125
1620658060000|2021-05-10 14:47:40|1284.3|1279.8|1284.3|1279.8|1284.3|1279.8|1284.3|1279.8|252
1620658070000|2021-05-10 14:47:50|1284.5|1280|1285.3|1280.8|1285.3|1280.8|1284.5|1280|102
1620658080000|2021-05-10 14:48:00|1285|1280.5|1285.3|1280.8|1286.3|1281.8|1285|1280.5|206
1620658090000|2021-05-10 14:48:10|1284.8|1280.3|1284.6|1280.1|1284.8|1280.3|1284.6|1280.1|85
1620658100000|2021-05-10 14:48:20|1284.5|1280|1283.3|1278.8|1284.8|1280.3|1283.3|1278.8|95
1620658110000|2021-05-10 14:48:30|||||||||74
1620658120000|2021-05-10 14:48:40|1282.8|1278.3|1283.3|1278.8|1283.3|1278.8|1282.8|1278.3|189
1620658130000|2021-05-10 14:48:50|1283.1|1278.6|1283.1|1278.6|1283.3|1278.8|1282.8|1278.3|88
1620658140000|2021-05-10 14:49:00|1283.3|1278.8|1283.3|1278.8|1283.8|1279.3|1283.3|1278.8|59
1620658150000|2021-05-10 14:49:10|||||||||54
1620658160000|2021-05-10 14:49:20|1282.8|1278.3|1283.1|1278.6|1283.3|1278.8|1282.8|1278.3|118
1620658170000|2021-05-10 14:49:30|1283.3|1278.8|1282.3|1277.8|1283.3|1278.8|1282.3|1277.8|243
1620658180000|2021-05-10 14:49:40|1281.8|1277.3|1281.3|1276.8|1281.8|1277.3|1281.3|1276.8|213
1620658190000|2021-05-10 14:49:50|1280.8|1276.3|1279.8|1275.3|1280.8|1276.3|1279.8|1275.3|491
1620658200000|2021-05-10 14:50:00|1280.1|1275.6|1281.3|1276.8|1281.8|1277.3|1279.8|1275.3|458
1620658210000|2021-05-10 14:50:10|1280.9|1276.4|1281.3|1276.8|1281.8|1277.3|1280.9|1276.4|297
1620658220000|2021-05-10 14:50:20|1281.8|1277.3|1281.8|1277.3|1281.8|1277.3|1281.3|1276.8|157
1620658230000|2021-05-10 14:50:30|1281.3|1276.8|1281.3|1276.8|1281.3|1276.8|1281.3|1276.8|138
1620658240000|2021-05-10 14:50:40|||||||||51
1620658250000|2021-05-10 14:50:50|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|138
1620658260000|2021-05-10 14:51:00|1280.3|1275.8|1281.8|1277.3|1281.8|1277.3|1280.3|1275.8|285
1620658270000|2021-05-10 14:51:10|1281.3|1276.8|1281|1276.5|1281.3|1276.8|1280.8|1276.3|166
1620658280000|2021-05-10 14:51:20|1280.8|1276.3|1279.8|1275.3|1280.8|1276.3|1279.8|1275.3|307
1620658290000|2021-05-10 14:51:30|1279.3|1274.8|1278.3|1273.8|1279.3|1274.8|1278.3|1273.8|1164
1620658300000|2021-05-10 14:51:40|1277.3|1272.8|1276.6|1272.1|1277.3|1272.8|1275.3|1270.8|1118
1620658310000|2021-05-10 14:51:50|1276.3|1271.8|1275.8|1271.3|1276.8|1272.3|1275.8|1271.3|416
1620658320000|2021-05-10 14:52:00|1276|1271.5|1275|1270.5|1276.3|1271.8|1274.8|1270.3|508
1620658330000|2021-05-10 14:52:10|1274.4|1269.9|1273.9|1269.4|1274.4|1269.9|1273.3|1268.8|845
1620658340000|2021-05-10 14:52:20|1272.9|1268.4|1275.8|1271.3|1275.8|1271.3|1272.9|1268.4|583
1620658350000|2021-05-10 14:52:30|1276.4|1271.9|1275.9|1271.4|1276.4|1271.9|1275.7|1271.2|239
1620658360000|2021-05-10 14:52:40|1276.4|1271.9|1275.6|1271.1|1276.4|1271.9|1275.6|1271.1|353
1620658370000|2021-05-10 14:52:50|1275.4|1270.9|1275.4|1270.9|1275.9|1271.4|1274.7|1270.2|140
1620658380000|2021-05-10 14:53:00|1274.9|1270.4|1275.4|1270.9|1275.4|1270.9|1274.9|1270.4|384
1620658390000|2021-05-10 14:53:10|1275.1|1270.6|1273.6|1269.1|1275.4|1270.9|1273.6|1269.1|494
1620658400000|2021-05-10 14:53:20|1273.4|1268.9|1271.9|1267.4|1273.4|1268.9|1271.9|1267.4|506
1620658410000|2021-05-10 14:53:30|1271.7|1267.2|1269.9|1265.4|1271.7|1267.2|1269.4|1264.9|831
1620658420000|2021-05-10 14:53:40|1269.6|1265.1|1271.9|1267.4|1271.9|1267.4|1269.4|1264.9|654
1620658430000|2021-05-10 14:53:50|1272.4|1267.9|1272.4|1267.9|1272.9|1268.4|1272.4|1267.9|574
1620658440000|2021-05-10 14:54:00|1272.9|1268.4|1273.4|1268.9|1273.4|1268.9|1272.4|1267.9|257
1620658450000|2021-05-10 14:54:10|1273.9|1269.4|1273.9|1269.4|1274.4|1269.9|1273.9|1269.4|355
1620658460000|2021-05-10 14:54:20|1274.4|1269.9|1274.4|1269.9|1274.9|1270.4|1274.2|1269.7|432
1620658470000|2021-05-10 14:54:30|1273.9|1269.4|1275.4|1270.9|1275.4|1270.9|1273.9|1269.4|252
1620658480000|2021-05-10 14:54:40|1275.9|1271.4|1276.4|1271.9|1276.4|1271.9|1275.9|1271.4|277
1620658490000|2021-05-10 14:54:50|1276.9|1272.4|1277.9|1273.4|1277.9|1273.4|1276.9|1272.4|378
1620658500000|2021-05-10 14:55:00|1278|1273.5|1278.9|1274.4|1278.9|1274.4|1278|1273.5|682
1620658510000|2021-05-10 14:55:10|1279.4|1274.9|1280.3|1275.8|1280.3|1275.8|1279.3|1274.8|509
1620658520000|2021-05-10 14:55:20|1280.4|1275.9|1279.8|1275.3|1280.4|1275.9|1279.8|1275.3|379
1620658530000|2021-05-10 14:55:30|1279.4|1274.9|1277.9|1273.4|1279.8|1275.3|1277.9|1273.4|391
1620658540000|2021-05-10 14:55:40|1278.1|1273.6|1277.8|1273.3|1278.3|1273.8|1277.4|1272.9|354
1620658550000|2021-05-10 14:55:50|1277.3|1272.8|1277.3|1272.8|1277.8|1273.3|1277.3|1272.8|119
1620658560000|2021-05-10 14:56:00|1277.8|1273.3|1278.3|1273.8|1278.3|1273.8|1277.3|1272.8|378
1620658570000|2021-05-10 14:56:10|1277.8|1273.3|1281.4|1276.9|1282.1|1277.6|1277.8|1273.3|569
1620658580000|2021-05-10 14:56:20|1281.9|1277.4|1281.4|1276.9|1281.9|1277.4|1281.4|1276.9|269
1620658590000|2021-05-10 14:56:30|1280.9|1276.4|1280.4|1275.9|1280.9|1276.4|1280.3|1275.8|314
1620658600000|2021-05-10 14:56:40|1279.9|1275.4|1279.3|1274.8|1280.3|1275.8|1279.3|1274.8|117
1620658610000|2021-05-10 14:56:50|1279.8|1275.3|1280.8|1276.3|1280.8|1276.3|1279.8|1275.3|171
1620658620000|2021-05-10 14:57:00|1280.3|1275.8|1280.3|1275.8|1280.8|1276.3|1280.3|1275.8|203
1620658630000|2021-05-10 14:57:10|1280.8|1276.3|1279.9|1275.4|1280.8|1276.3|1279.4|1274.9|214
1620658640000|2021-05-10 14:57:20|1279.4|1274.9|1279.4|1274.9|1280.1|1275.6|1279.4|1274.9|223
1620658650000|2021-05-10 14:57:30|1279.9|1275.4|1280.6|1276.1|1280.6|1276.1|1279.9|1275.4|401
1620658660000|2021-05-10 14:57:40|1280.4|1275.9|1277.4|1272.9|1280.4|1275.9|1277.4|1272.9|379
1620658670000|2021-05-10 14:57:50|1277.2|1272.7|1276.5|1272|1277.4|1272.9|1276.5|1272|107
1620658680000|2021-05-10 14:58:00|1276|1271.5|1273.4|1268.9|1276.9|1272.4|1273.4|1268.9|715
1620658690000|2021-05-10 14:58:10|1272.9|1268.4|1270.9|1266.4|1272.9|1268.4|1270.5|1266|509
1620658700000|2021-05-10 14:58:20|1270.7|1266.2|1270.4|1265.9|1271.4|1266.9|1270.4|1265.9|417
1620658710000|2021-05-10 14:58:30|1270|1265.5|1270.4|1265.9|1270.4|1265.9|1269.4|1264.9|448
1620658720000|2021-05-10 14:58:40|1270.9|1266.4|1272.3|1267.8|1272.3|1267.8|1270.9|1266.4|433
1620658730000|2021-05-10 14:58:50|1272.1|1267.6|1272.8|1268.3|1273.3|1268.8|1272.1|1267.6|229
1620658740000|2021-05-10 14:59:00|1273.3|1268.8|1272.4|1267.9|1274.4|1269.9|1272.4|1267.9|359
1620658750000|2021-05-10 14:59:10|1272.9|1268.4|1273.4|1268.9|1273.9|1269.4|1272.9|1268.4|213
1620658760000|2021-05-10 14:59:20|1273.1|1268.6|1273.4|1268.9|1273.8|1269.3|1272.9|1268.4|318
1620658770000|2021-05-10 14:59:30|1273.9|1269.4|1274.8|1270.3|1274.8|1270.3|1273.8|1269.3|268
1620658780000|2021-05-10 14:59:40|1275.3|1270.8|1276|1271.5|1277.9|1273.4|1275.3|1270.8|590
1620658790000|2021-05-10 14:59:50|1276.4|1271.9|1274.7|1270.2|1279.3|1272.8|1274.4|1269.9|406
1620694800000|2021-05-11 01:00:00|1273.7|1269.2|1270.1|1265.6|1273.7|1269.2|1268.6|1264.1|1999
1620694810000|2021-05-11 01:00:10|1270.3|1265.8|1270.9|1266.4|1270.9|1266.4|1268.5|1264|1055
1620694820000|2021-05-11 01:00:20|1270.7|1266.2|1272.4|1267.9|1274.8|1270.3|1270.7|1266.2|1001
1620694830000|2021-05-11 01:00:30|1271.9|1267.4|1269|1264.5|1271.9|1267.4|1268.9|1264.4|1197
1620694840000|2021-05-11 01:00:40|1268|1263.5|1266.9|1262.4|1268.2|1263.7|1266.5|1262|709
1620694850000|2021-05-11 01:00:50|1266.4|1261.9|1263.9|1259.4|1266.9|1262.4|1263.9|1259.4|697
1620694860000|2021-05-11 01:01:00|1263.8|1259.3|1265.1|1260.6|1265.1|1260.6|1263.3|1258.8|710
1620694870000|2021-05-11 01:01:10|1265.6|1261.1|1269.9|1265.4|1271.3|1266.8|1265.6|1261.1|557
1620694880000|2021-05-11 01:01:20|1270.1|1265.6|1270.4|1265.9|1270.4|1265.9|1269.2|1264.7|482
1620694890000|2021-05-11 01:01:30|1270.9|1266.4|1272.4|1267.9|1272.4|1267.9|1270.7|1266.2|506
1620694900000|2021-05-11 01:01:40|1273.1|1268.6|1272.4|1267.9|1273.4|1268.9|1271.9|1267.4|680
1620694910000|2021-05-11 01:01:50|1272.9|1268.4|1271.9|1267.4|1273.1|1268.6|1271.4|1266.9|631
1620694920000|2021-05-11 01:02:00|1270.9|1266.4|1268.9|1264.4|1270.9|1266.4|1268.9|1264.4|342
1620694930000|2021-05-11 01:02:10|1269.6|1265.1|1269|1264.5|1269.7|1265.2|1268.4|1263.9|616
1620694940000|2021-05-11 01:02:20|1269.4|1264.9|1272|1267.5|1272.2|1267.7|1269.4|1264.9|546
1620694950000|2021-05-11 01:02:30|1272.5|1268|1274.4|1269.9|1274.4|1269.9|1272.5|1268|409
1620694960000|2021-05-11 01:02:40|1274.9|1270.4|1277.4|1272.9|1277.4|1272.9|1274.9|1270.4|492
1620694970000|2021-05-11 01:02:50|1276.9|1272.4|1278.4|1273.9|1278.4|1273.9|1276.5|1272|667
1620694980000|2021-05-11 01:03:00|1278.9|1274.4|1275.9|1271.4|1278.9|1274.4|1274.9|1270.4|755
1620694990000|2021-05-11 01:03:10|1276|1271.5|1275.4|1270.9|1276.7|1272.2|1274.9|1270.4|397
1620695000000|2021-05-11 01:03:20|1274.9|1270.4|1274.4|1269.9|1274.9|1270.4|1273.9|1269.4|464
1620695010000|2021-05-11 01:03:30|1274.7|1270.2|1272.5|1268|1274.7|1270.2|1272.5|1268|396
1620695020000|2021-05-11 01:03:40|1272|1267.5|1272.7|1268.2|1273.2|1268.7|1271.5|1267|432
1620695030000|2021-05-11 01:03:50|1272.5|1268|1272.9|1268.4|1272.9|1268.4|1271|1266.5|288
1620695040000|2021-05-11 01:04:00|1273.2|1268.7|1271|1266.5|1273.4|1268.9|1271|1266.5|577
1620695050000|2021-05-11 01:04:10|1271.2|1266.7|1269.5|1265|1271.4|1266.9|1269.5|1265|450
1620695060000|2021-05-11 01:04:20|1269.9|1265.4|1270.1|1265.6|1270.5|1266|1269|1264.5|707
1620695070000|2021-05-11 01:04:30|1270|1265.5|1268.1|1263.6|1271|1266.5|1268.1|1263.6|639
1620695080000|2021-05-11 01:04:40|1268.5|1264|1269|1264.5|1269|1264.5|1267.1|1262.6|611
1620695090000|2021-05-11 01:04:50|1269.5|1265|1266.8|1262.3|1269.5|1265|1265.3|1260.8|880
1620695100000|2021-05-11 01:05:00|1267|1262.5|1270|1265.5|1270|1265.5|1266.6|1262.1|845
1620695110000|2021-05-11 01:05:10|1270.5|1266|1270.5|1266|1271.5|1267|1270.3|1265.8|477
1620695120000|2021-05-11 01:05:20|1270|1265.5|1271.2|1266.7|1271.2|1266.7|1269.3|1264.8|172
1620695130000|2021-05-11 01:05:30|1271.5|1267|1271.5|1267|1271.7|1267.2|1271|1266.5|325
1620695140000|2021-05-11 01:05:40|1271|1266.5|1273|1268.5|1273.5|1269|1271|1266.5|375
1620695150000|2021-05-11 01:05:50|1272.3|1267.8|1272.5|1268|1273|1268.5|1272.3|1267.8|169
1620695160000|2021-05-11 01:06:00|1273.5|1269|1273|1268.5|1273.5|1269|1272|1267.5|395
1620695170000|2021-05-11 01:06:10|1273.5|1269|1275.5|1271|1275.5|1271|1273.5|1269|376
1620695180000|2021-05-11 01:06:20|1274.5|1270|1275|1270.5|1275|1270.5|1274.2|1269.7|247
1620695190000|2021-05-11 01:06:30|1275.5|1271|1275.5|1271|1275.5|1271|1275|1270.5|208
1620695200000|2021-05-11 01:06:40|1275.3|1270.8|1275.5|1271|1275.5|1271|1274.6|1270.1|192
1620695210000|2021-05-11 01:06:50|1275.1|1270.6|1273.5|1269|1275.1|1270.6|1273.5|1269|236
1620695220000|2021-05-11 01:07:00|1272.6|1268.1|1273.5|1269|1273.5|1269|1272.3|1267.8|245
1620695230000|2021-05-11 01:07:10|1274.5|1270|1273.8|1269.3|1274.5|1270|1273.5|1269|232
1620695240000|2021-05-11 01:07:20|1273.5|1269|1275.5|1271|1275.5|1271|1273.5|1269|260
1620695250000|2021-05-11 01:07:30|1275|1270.5|1275.5|1271|1275.9|1271.4|1274.9|1270.4|333
1620695260000|2021-05-11 01:07:40|1274.7|1270.2|1273.7|1269.2|1274.9|1270.4|1273.5|1269|241
1620695270000|2021-05-11 01:07:50|1273.3|1268.8|1272|1267.5|1273.3|1268.8|1271.8|1267.3|177
1620695280000|2021-05-11 01:08:00|1272.2|1267.7|1270|1265.5|1272.2|1267.7|1269.5|1265|263
1620695290000|2021-05-11 01:08:10|1269.5|1265|1269|1264.5|1270|1265.5|1269|1264.5|247
1620695300000|2021-05-11 01:08:20|1269.4|1264.9|1268.9|1264.4|1269.9|1265.4|1268.9|1264.4|295
1620695310000|2021-05-11 01:08:30|1269|1264.5|1269.4|1264.9|1269.5|1265|1269|1264.5|190
1620695320000|2021-05-11 01:08:40|1269|1264.5|1267.5|1263|1269.5|1265|1267.5|1263|512
1620695330000|2021-05-11 01:08:50|1267.9|1263.4|1267|1262.5|1268.4|1263.9|1267|1262.5|369
1620695340000|2021-05-11 01:09:00|1266.5|1262|1267.9|1263.4|1267.9|1263.4|1266|1261.5|467
1620695350000|2021-05-11 01:09:10|1268|1263.5|1269.4|1264.9|1269.4|1264.9|1268|1263.5|128
1620695360000|2021-05-11 01:09:20|1269|1264.5|1268.5|1264|1269.4|1264.9|1268.5|1264|145
1620695370000|2021-05-11 01:09:30|1268.9|1264.4|1269.4|1264.9|1269.4|1264.9|1268.4|1263.9|522
1620695380000|2021-05-11 01:09:40|1269.9|1265.4|1269.9|1265.4|1270.4|1265.9|1269.4|1264.9|195
1620695390000|2021-05-11 01:09:50|1270.4|1265.9|1269.5|1265|1270.4|1265.9|1269.5|1265|274
1620695400000|2021-05-11 01:10:00|1269.4|1264.9|1270.4|1265.9|1270.4|1265.9|1269.4|1264.9|240
1620695410000|2021-05-11 01:10:10|1270.9|1266.4|1272.4|1267.9|1272.9|1268.4|1270.9|1266.4|318
1620695420000|2021-05-11 01:10:20|1272.9|1268.4|1271.9|1267.4|1272.9|1268.4|1271.6|1267.1|278
1620695430000|2021-05-11 01:10:30|1272.3|1267.8|1273.3|1268.8|1273.3|1268.8|1272.3|1267.8|156
1620695440000|2021-05-11 01:10:40|1273.6|1269.1|1274.4|1269.9|1274.4|1269.9|1273.3|1268.8|226
1620695450000|2021-05-11 01:10:50|1273.9|1269.4|1273.4|1268.9|1273.9|1269.4|1272.9|1268.4|239
1620695460000|2021-05-11 01:11:00|1273.9|1269.4|1275.3|1270.8|1275.3|1270.8|1273.9|1269.4|207
1620695470000|2021-05-11 01:11:10|1275.4|1270.9|1275.4|1270.9|1275.4|1270.9|1274.9|1270.4|173
1620695480000|2021-05-11 01:11:20|1275.9|1271.4|1275.4|1270.9|1275.9|1271.4|1275.4|1270.9|167
1620695490000|2021-05-11 01:11:30|1275.9|1271.4|1274.4|1269.9|1275.9|1271.4|1274.4|1269.9|266
1620695500000|2021-05-11 01:11:40|1274.1|1269.6|1274.4|1269.9|1274.9|1270.4|1274.1|1269.6|213
1620695510000|2021-05-11 01:11:50|1274.9|1270.4|1274.9|1270.4|1274.9|1270.4|1274.4|1269.9|118
1620695520000|2021-05-11 01:12:00|1275.3|1270.8|1274.9|1270.4|1275.3|1270.8|1274.8|1270.3|111
1620695530000|2021-05-11 01:12:10|1275.3|1270.8|1277.3|1272.8|1277.3|1272.8|1275.3|1270.8|495
1620695540000|2021-05-11 01:12:20|1277.8|1273.3|1278.3|1273.8|1279.1|1274.6|1277.8|1273.3|600
1620695550000|2021-05-11 01:12:30|1278.8|1274.3|1278.3|1273.8|1278.8|1274.3|1277.9|1273.4|303
1620695560000|2021-05-11 01:12:40|1278.1|1273.6|1278.9|1274.4|1278.9|1274.4|1278.1|1273.6|207
1620695570000|2021-05-11 01:12:50|1278.4|1273.9|1277.3|1272.8|1278.9|1274.4|1276.8|1272.3|475
1620695580000|2021-05-11 01:13:00|1277.6|1273.1|1277.8|1273.3|1277.8|1273.3|1276.8|1272.3|325
1620695590000|2021-05-11 01:13:10|1277.3|1272.8|1276.9|1272.4|1277.6|1273.1|1276.9|1272.4|69
1620695600000|2021-05-11 01:13:20|1277.6|1273.1|1278.1|1273.6|1278.1|1273.6|1277.3|1272.8|276
1620695610000|2021-05-11 01:13:30|1277.4|1272.9|1277.8|1273.3|1277.8|1273.3|1277.3|1272.8|73
1620695620000|2021-05-11 01:13:40|1277.6|1273.1|1277.8|1273.3|1277.8|1273.3|1276.9|1272.4|127
1620695630000|2021-05-11 01:13:50|1277.4|1272.9|1278.3|1273.8|1278.8|1274.3|1277.4|1272.9|429
1620695640000|2021-05-11 01:14:00|1278.8|1274.3|1280.8|1276.3|1280.8|1276.3|1278.8|1274.3|588
1620695650000|2021-05-11 01:14:10|1281|1276.5|1279.8|1275.3|1281|1276.5|1279.6|1275.1|399
1620695660000|2021-05-11 01:14:20|1279.9|1275.4|1279.9|1275.4|1279.9|1275.4|1278.9|1274.4|268
1620695670000|2021-05-11 01:14:30|1279.8|1275.3|1279.3|1274.8|1279.9|1275.4|1278.9|1274.4|146
1620695680000|2021-05-11 01:14:40|1278.9|1274.4|1279.3|1274.8|1279.3|1274.8|1278.1|1273.6|197
1620695690000|2021-05-11 01:14:50|1279.4|1274.9|1279.4|1274.9|1279.9|1275.4|1279.4|1274.9|126
1620695700000|2021-05-11 01:15:00|1279.8|1275.3|1279.6|1275.1|1279.9|1275.4|1279.6|1275.1|260
1620695710000|2021-05-11 01:15:10|1280.3|1275.8|1279.8|1275.3|1280.3|1275.8|1279.8|1275.3|461
1620695720000|2021-05-11 01:15:20|1280.3|1275.8|1278.3|1273.8|1280.3|1275.8|1278.3|1273.8|324
1620695730000|2021-05-11 01:15:30|1279|1274.5|1278.8|1274.3|1279.3|1274.8|1278.6|1274.1|135
1620695740000|2021-05-11 01:15:40|1279.1|1274.6|1279.3|1274.8|1279.3|1274.8|1279.1|1274.6|67
1620695750000|2021-05-11 01:15:50|1279.8|1275.3|1280.3|1275.8|1280.3|1275.8|1279.3|1274.8|363
1620695760000|2021-05-11 01:16:00|1279.8|1275.3|1280.3|1275.8|1280.3|1275.8|1279.3|1274.8|174
1620695770000|2021-05-11 01:16:10|1279.8|1275.3|1280.3|1275.8|1280.8|1276.3|1279.8|1275.3|219
1620695780000|2021-05-11 01:16:20|1280.8|1276.3|1280.5|1276|1280.8|1276.3|1280.3|1275.8|170
1620695790000|2021-05-11 01:16:30|1280.3|1275.8|1281.3|1276.8|1281.3|1276.8|1280.3|1275.8|190
1620695800000|2021-05-11 01:16:40|1281.7|1277.2|1281.8|1277.3|1281.8|1277.3|1281.3|1276.8|261
1620695810000|2021-05-11 01:16:50|1281.7|1277.2|1282.3|1277.8|1282.3|1277.8|1281.7|1277.2|339
1620695820000|2021-05-11 01:17:00|1282.8|1278.3|1281.8|1277.3|1282.8|1278.3|1281.8|1277.3|884
1620695830000|2021-05-11 01:17:10|1281.3|1276.8|1280.8|1276.3|1281.3|1276.8|1280.8|1276.3|547
1620695840000|2021-05-11 01:17:20|1280.5|1276|1279.8|1275.3|1280.5|1276|1279.8|1275.3|125
1620695850000|2021-05-11 01:17:30|1279.3|1274.8|1280.3|1275.8|1280.3|1275.8|1279.3|1274.8|125
1620695860000|2021-05-11 01:17:40|1280|1275.5|1280.7|1276.2|1280.7|1276.2|1280|1275.5|129
1620695870000|2021-05-11 01:17:50|1280.3|1275.8|1280.5|1276|1280.8|1276.3|1280.3|1275.8|83
1620695880000|2021-05-11 01:18:00|1280.3|1275.8|1280.8|1276.3|1280.8|1276.3|1279.3|1274.8|162
1620695890000|2021-05-11 01:18:10|1281|1276.5|1281.8|1277.3|1282.3|1277.8|1281|1276.5|322
1620695900000|2021-05-11 01:18:20|1282.3|1277.8|1283.3|1278.8|1284.2|1279.7|1282.2|1277.7|700
1620695910000|2021-05-11 01:18:30|1283.5|1279|1285.3|1280.8|1285.3|1280.8|1283.5|1279|560
1620695920000|2021-05-11 01:18:40|1285|1280.5|1287.7|1283.2|1288.2|1283.7|1285|1280.5|1109
1620695930000|2021-05-11 01:18:50|1287.3|1282.8|1286.3|1281.8|1287.7|1283.2|1286.3|1281.8|650
1620695940000|2021-05-11 01:19:00|1286.7|1282.2|1285.7|1281.2|1286.7|1282.2|1285.3|1280.8|653
1620695950000|2021-05-11 01:19:10|1286.2|1281.7|1285.7|1281.2|1286.2|1281.7|1285.5|1281|204
1620695960000|2021-05-11 01:19:20|1286|1281.5|1285.7|1281.2|1286.2|1281.7|1285.2|1280.7|153
1620695970000|2021-05-11 01:19:30|1285.2|1280.7|1285.2|1280.7|1285.2|1280.7|1284.7|1280.2|189
1620695980000|2021-05-11 01:19:40|1285.5|1281|1285.8|1281.3|1286.2|1281.7|1285.3|1280.8|244
1620695990000|2021-05-11 01:19:50|1286.2|1281.7|1286.8|1282.3|1286.8|1282.3|1286.2|1281.7|276
1620696000000|2021-05-11 01:20:00|1287.3|1282.8|1286.3|1281.8|1287.8|1283.3|1286.3|1281.8|453
1620696010000|2021-05-11 01:20:10|1285.8|1281.3|1285.3|1280.8|1285.8|1281.3|1284.8|1280.3|312
1620696020000|2021-05-11 01:20:20|1285|1280.5|1283.8|1279.3|1285|1280.5|1283.3|1278.8|241
1620696030000|2021-05-11 01:20:30|1283.3|1278.8|1283.3|1278.8|1283.8|1279.3|1283.3|1278.8|160
1620696040000|2021-05-11 01:20:40|1283|1278.5|1283.3|1278.8|1283.3|1278.8|1282.8|1278.3|78
1620696050000|2021-05-11 01:20:50|1282.8|1278.3|1282.7|1278.2|1283.3|1278.8|1282.7|1278.2|137
1620696060000|2021-05-11 01:21:00|1283.2|1278.7|1284.2|1279.7|1284.2|1279.7|1283.2|1278.7|195
1620696070000|2021-05-11 01:21:10|1284.7|1280.2|1284.9|1280.4|1284.9|1280.4|1284.2|1279.7|199
1620696080000|2021-05-11 01:21:20|1285.7|1281.2|1285.8|1281.3|1286.8|1282.3|1285.7|1281.2|298
1620696090000|2021-05-11 01:21:30|1286.2|1281.7|1287.5|1283|1287.7|1283.2|1286|1281.5|514
1620696100000|2021-05-11 01:21:40|1287.7|1283.2|1288.8|1284.3|1289.2|1284.7|1287.7|1283.2|399
1620696110000|2021-05-11 01:21:50|1289.3|1284.8|1288.5|1284|1289.8|1285.3|1288.5|1284|232
1620696120000|2021-05-11 01:22:00|1288.3|1283.8|1287.3|1282.8|1288.8|1284.3|1287.3|1282.8|246
1620696130000|2021-05-11 01:22:10|1287|1282.5|1286.8|1282.3|1288.3|1283.8|1286.8|1282.3|213
1620696140000|2021-05-11 01:22:20|1286.3|1281.8|1286.8|1282.3|1286.8|1282.3|1286.3|1281.8|102
1620696150000|2021-05-11 01:22:30|1286.3|1281.8|1286.3|1281.8|1286.8|1282.3|1286.3|1281.8|82
1620696160000|2021-05-11 01:22:40|1285.8|1281.3|1287.3|1282.8|1287.3|1282.8|1285.8|1281.3|112
1620696170000|2021-05-11 01:22:50|1286.8|1282.3|1287.8|1283.3|1287.8|1283.3|1286.8|1282.3|118
1620696180000|2021-05-11 01:23:00|1287.1|1282.6|1287.3|1282.8|1287.8|1283.3|1287.1|1282.6|139
1620696190000|2021-05-11 01:23:10|1287.5|1283|1286.8|1282.3|1287.8|1283.3|1286.8|1282.3|124
1620696200000|2021-05-11 01:23:20|1286.6|1282.1|1286.8|1282.3|1286.8|1282.3|1286.4|1281.9|134
1620696210000|2021-05-11 01:23:30|1286.9|1282.4|1288.3|1283.8|1288.3|1283.8|1286.9|1282.4|394
1620696220000|2021-05-11 01:23:40|1287.8|1283.3|1288.1|1283.6|1288.3|1283.8|1287.8|1283.3|118
1620696230000|2021-05-11 01:23:50|1288.3|1283.8|1287.3|1282.8|1288.8|1284.3|1287.3|1282.8|212
1620696240000|2021-05-11 01:24:00|1288|1283.5|1287.3|1282.8|1288|1283.5|1287.1|1282.6|329
1620696250000|2021-05-11 01:24:10|1286.9|1282.4|1286.8|1282.3|1287.3|1282.8|1286.3|1281.8|278
1620696260000|2021-05-11 01:24:20|1286.6|1282.1|1286.8|1282.3|1286.8|1282.3|1286.1|1281.6|170
1620696270000|2021-05-11 01:24:30|1287.1|1282.6|1286.8|1282.3|1287.1|1282.6|1286.8|1282.3|152
1620696280000|2021-05-11 01:24:40|1287.3|1282.8|1285.3|1280.8|1287.3|1282.8|1285.3|1280.8|223
1620696290000|2021-05-11 01:24:50|1285.1|1280.6|1286.1|1281.6|1286.3|1281.8|1284.8|1280.3|145
1620696300000|2021-05-11 01:25:00|1285.8|1281.3|1285.1|1280.6|1286.3|1281.8|1284.8|1280.3|177
1620696310000|2021-05-11 01:25:10|1284.8|1280.3|1284.1|1279.6|1285.8|1281.3|1284.1|1279.6|216
1620696320000|2021-05-11 01:25:20|1284.8|1280.3|1283.6|1279.1|1284.8|1280.3|1283.6|1279.1|346
1620696330000|2021-05-11 01:25:30|1283.3|1278.8|1282.8|1278.3|1283.3|1278.8|1282.8|1278.3|264
1620696340000|2021-05-11 01:25:40|1283.3|1278.8|1283.3|1278.8|1283.3|1278.8|1282.3|1277.8|243
1620696350000|2021-05-11 01:25:50|1282.8|1278.3|1283.3|1278.8|1284|1279.5|1282.8|1278.3|183
1620696360000|2021-05-11 01:26:00|1283.8|1279.3|1284.3|1279.8|1284.3|1279.8|1283.3|1278.8|136
1620696370000|2021-05-11 01:26:10|1284|1279.5|1284|1279.5|1284.3|1279.8|1284|1279.5|65
1620696380000|2021-05-11 01:26:20|1283.6|1279.1|1282.8|1278.3|1284.3|1279.8|1282.8|1278.3|84
1620696390000|2021-05-11 01:26:30|1282.3|1277.8|1280.8|1276.3|1282.3|1277.8|1280.8|1276.3|362
1620696400000|2021-05-11 01:26:40|1281|1276.5|1281.1|1276.6|1281.3|1276.8|1280.3|1275.8|151
1620696410000|2021-05-11 01:26:50|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.3|1275.8|154
1620696420000|2021-05-11 01:27:00|1280.6|1276.1|1282|1277.5|1282|1277.5|1280.3|1275.8|254
1620696430000|2021-05-11 01:27:10|1282.3|1277.8|1283|1278.5|1283.1|1278.6|1281.8|1277.3|86
1620696440000|2021-05-11 01:27:20|1283.3|1278.8|1282.8|1278.3|1283.3|1278.8|1282.3|1277.8|76
1620696450000|2021-05-11 01:27:30|1283.1|1278.6|1283.3|1278.8|1283.3|1278.8|1282.8|1278.3|60
1620696460000|2021-05-11 01:27:40|1283.5|1279|1283.3|1278.8|1283.5|1279|1283.3|1278.8|41
1620696470000|2021-05-11 01:27:50|1283.8|1279.3|1283.3|1278.8|1284.3|1279.8|1283.3|1278.8|136
1620696480000|2021-05-11 01:28:00|1282.8|1278.3|1282.8|1278.3|1283.3|1278.8|1282.8|1278.3|62
1620696490000|2021-05-11 01:28:10|1283.3|1278.8|1282.7|1278.2|1283.3|1278.8|1282.7|1278.2|23
1620696500000|2021-05-11 01:28:20|1283.2|1278.7|1283.7|1279.2|1283.7|1279.2|1282.8|1278.3|82
1620696510000|2021-05-11 01:28:30|1284.2|1279.7|1284.3|1279.8|1284.7|1280.2|1284.2|1279.7|84
1620696520000|2021-05-11 01:28:40|1284.2|1279.7|1284.8|1280.3|1285|1280.5|1284.2|1279.7|49
1620696530000|2021-05-11 01:28:50|1285|1280.5|1284.7|1280.2|1285.7|1281.2|1284.7|1280.2|176
1620696540000|2021-05-11 01:29:00|1284.8|1280.3|1283.3|1278.8|1284.8|1280.3|1283.3|1278.8|98
1620696550000|2021-05-11 01:29:10|1283.7|1279.2|1283.8|1279.3|1283.8|1279.3|1283.3|1278.8|41
1620696560000|2021-05-11 01:29:20|1283.3|1278.8|1283.3|1278.8|1283.3|1278.8|1283.2|1278.7|25
1620696570000|2021-05-11 01:29:30|1283.8|1279.3|1283.5|1279|1283.8|1279.3|1283|1278.5|225
1620696580000|2021-05-11 01:29:40|1283.8|1279.3|1281.8|1277.3|1283.8|1279.3|1281.8|1277.3|64
1620696590000|2021-05-11 01:29:50|1282.3|1277.8|1282.3|1277.8|1282.3|1277.8|1282.3|1277.8|51
1620696600000|2021-05-11 01:30:00|1282|1277.5|1281.3|1276.8|1282.3|1277.8|1281|1276.5|105
1620696610000|2021-05-11 01:30:10|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|81
1620696620000|2021-05-11 01:30:20|||||||||30
1620696630000|2021-05-11 01:30:30|1280.3|1275.8|1280|1275.5|1280.3|1275.8|1279.3|1274.8|360
1620696640000|2021-05-11 01:30:40|1280.2|1275.7|1281.3|1276.8|1281.3|1276.8|1280|1275.5|132
1620696650000|2021-05-11 01:30:50|1281.7|1277.2|1281.7|1277.2|1281.7|1277.2|1281.7|1277.2|73
1620696660000|2021-05-11 01:31:00|1281.8|1277.3|1281.3|1276.8|1281.8|1277.3|1281|1276.5|192
1620696670000|2021-05-11 01:31:10|1281|1276.5|1281.8|1277.3|1281.8|1277.3|1280.8|1276.3|115
1620696680000|2021-05-11 01:31:20|1282.3|1277.8|1283.3|1278.8|1283.3|1278.8|1282.3|1277.8|223
1620696690000|2021-05-11 01:31:30|1283.8|1279.3|1284.3|1279.8|1284.3|1279.8|1283.3|1278.8|193
1620696700000|2021-05-11 01:31:40|1284.8|1280.3|1284.5|1280|1284.8|1280.3|1284.5|1280|121
1620696710000|2021-05-11 01:31:50|1284.6|1280.1|1283.8|1279.3|1284.6|1280.1|1283.8|1279.3|37
1620696720000|2021-05-11 01:32:00|1283.3|1278.8|1284.8|1280.3|1284.8|1280.3|1283.2|1278.7|80
1620696730000|2021-05-11 01:32:10|1284.3|1279.8|1284|1279.5|1284.3|1279.8|1284|1279.5|54
1620696740000|2021-05-11 01:32:20|1284.3|1279.8|1284.7|1280.2|1284.8|1280.3|1284.3|1279.8|115
1620696750000|2021-05-11 01:32:30|1284.8|1280.3|1284.3|1279.8|1284.8|1280.3|1283.8|1279.3|84
1620696760000|2021-05-11 01:32:40|1283.8|1279.3|1284.3|1279.8|1284.3|1279.8|1283.8|1279.3|62
1620696770000|2021-05-11 01:32:50|||||||||47
1620696780000|2021-05-11 01:33:00|1284.8|1280.3|1284.3|1279.8|1284.8|1280.3|1283.8|1279.3|249
1620696790000|2021-05-11 01:33:10|1283.8|1279.3|1284|1279.5|1284|1279.5|1283.8|1279.3|110
1620696800000|2021-05-11 01:33:20|1284.2|1279.7|1284.3|1279.8|1284.7|1280.2|1284.2|1279.7|29
1620696810000|2021-05-11 01:33:30|1284.7|1280.2|1284.8|1280.3|1284.8|1280.3|1284.3|1279.8|96
1620696820000|2021-05-11 01:33:40|1284.5|1280|1284.8|1280.3|1284.8|1280.3|1284.5|1280|48
1620696830000|2021-05-11 01:33:50|1284.5|1280|1284|1279.5|1284.5|1280|1284|1279.5|69
1620696840000|2021-05-11 01:34:00|1284.2|1279.7|1282.8|1278.3|1284.5|1280|1282.8|1278.3|66
1620696850000|2021-05-11 01:34:10|1283.3|1278.8|1284.3|1279.8|1284.3|1279.8|1283|1278.5|79
1620696860000|2021-05-11 01:34:20|1283.8|1279.3|1284.3|1279.8|1284.3|1279.8|1283.8|1279.3|85
1620696870000|2021-05-11 01:34:30|1283.6|1279.1|1284.1|1279.6|1284.3|1279.8|1283.6|1279.1|45
1620696880000|2021-05-11 01:34:40|1284.8|1280.3|1285|1280.5|1285|1280.5|1284.3|1279.8|134
1620696890000|2021-05-11 01:34:50|1285.1|1280.6|1285.3|1280.8|1285.3|1280.8|1284.8|1280.3|58
1620696900000|2021-05-11 01:35:00|1284.8|1280.3|1283.3|1278.8|1284.8|1280.3|1282.8|1278.3|122
1620696910000|2021-05-11 01:35:10|1283.8|1279.3|1283.8|1279.3|1283.8|1279.3|1283.3|1278.8|73
1620696920000|2021-05-11 01:35:20|1283.3|1278.8|1283.8|1279.3|1283.8|1279.3|1283.3|1278.8|40
1620696930000|2021-05-11 01:35:30|1284.3|1279.8|1284.8|1280.3|1284.8|1280.3|1284.3|1279.8|120
1620696940000|2021-05-11 01:35:40|1284.3|1279.8|1284.8|1280.3|1284.8|1280.3|1284.3|1279.8|98
1620696950000|2021-05-11 01:35:50|1285.3|1280.8|1284.3|1279.8|1285.3|1280.8|1284.3|1279.8|393
1620696960000|2021-05-11 01:36:00|1284|1279.5|1284.1|1279.6|1284.3|1279.8|1283.8|1279.3|193
1620696970000|2021-05-11 01:36:10|1283.8|1279.3|1284.8|1280.3|1284.8|1280.3|1283.8|1279.3|61
1620696980000|2021-05-11 01:36:20|1285.3|1280.8|1286.3|1281.8|1286.3|1281.8|1284.8|1280.3|256
1620696990000|2021-05-11 01:36:30|1286.1|1281.6|1286.3|1281.8|1286.3|1281.8|1285.8|1281.3|128
1620697000000|2021-05-11 01:36:40|1287.3|1282.8|1287.8|1283.3|1288.3|1283.8|1287.3|1282.8|488
1620697010000|2021-05-11 01:36:50|1288.3|1283.8|1286.8|1282.3|1288.3|1283.8|1286.8|1282.3|377
1620697020000|2021-05-11 01:37:00|1287.1|1282.6|1286.8|1282.3|1288|1283.5|1286.8|1282.3|435
1620697030000|2021-05-11 01:37:10|1287.1|1282.6|1288.8|1284.3|1288.8|1284.3|1286.8|1282.3|392
1620697040000|2021-05-11 01:37:20|1289.3|1284.8|1291.3|1286.8|1291.3|1286.8|1289.3|1284.8|944
1620697050000|2021-05-11 01:37:30|1291.7|1287.2|1293.3|1288.8|1293.8|1289.3|1291.3|1286.8|1265
1620697060000|2021-05-11 01:37:40|1293.8|1289.3|1295|1290.5|1295|1290.5|1293.3|1288.8|805
1620697070000|2021-05-11 01:37:50|1294.7|1290.2|1293|1288.5|1294.7|1290.2|1293|1288.5|503
1620697080000|2021-05-11 01:38:00|1292.8|1288.3|1293.3|1288.8|1293.3|1288.8|1292.8|1288.3|375
1620697090000|2021-05-11 01:38:10|1292.8|1288.3|1291.8|1287.3|1292.8|1288.3|1291.8|1287.3|97
1620697100000|2021-05-11 01:38:20|1291.3|1286.8|1293.2|1288.7|1293.2|1288.7|1291.3|1286.8|315
1620697110000|2021-05-11 01:38:30|1293.5|1289|1295.2|1290.7|1295.2|1290.7|1293.3|1288.8|811
1620697120000|2021-05-11 01:38:40|1295.3|1290.8|1295.3|1290.8|1296.2|1291.7|1295.3|1290.8|331
1620697130000|2021-05-11 01:38:50|1295.5|1291|1294.8|1290.3|1295.8|1291.3|1294.8|1290.3|229
1620697140000|2021-05-11 01:39:00|1295.3|1290.8|1293.3|1288.8|1295.3|1290.8|1292.3|1287.8|684
1620697150000|2021-05-11 01:39:10|1292.8|1288.3|1292.3|1287.8|1292.8|1288.3|1291.8|1287.3|407
1620697160000|2021-05-11 01:39:20|1292.5|1288|1291.8|1287.3|1292.6|1288.1|1291.3|1286.8|264
1620697170000|2021-05-11 01:39:30|1292.3|1287.8|1289.8|1285.3|1292.3|1287.8|1289.8|1285.3|195
1620697180000|2021-05-11 01:39:40|1290.1|1285.6|1291.8|1287.3|1291.8|1287.3|1290|1285.5|160
1620697190000|2021-05-11 01:39:50|1292.3|1287.8|1291.8|1287.3|1292.3|1287.8|1291.8|1287.3|56
1620697200000|2021-05-11 01:40:00|1291.3|1286.8|1291.8|1287.3|1292.3|1287.8|1291.3|1286.8|105
1620697210000|2021-05-11 01:40:10|1291.3|1286.8|1290.8|1286.3|1291.3|1286.8|1290.8|1286.3|98
1620697220000|2021-05-11 01:40:20|1290.3|1285.8|1290.3|1285.8|1290.8|1286.3|1290.3|1285.8|74
1620697230000|2021-05-11 01:40:30|1289.8|1285.3|1290.3|1285.8|1290.3|1285.8|1289.3|1284.8|170
1620697240000|2021-05-11 01:40:40|1290|1285.5|1290.3|1285.8|1290.3|1285.8|1289.8|1285.3|57
1620697250000|2021-05-11 01:40:50|1290.8|1286.3|1290.8|1286.3|1290.8|1286.3|1290.8|1286.3|56
1620697260000|2021-05-11 01:41:00|1290.5|1286|1291.3|1286.8|1291.3|1286.8|1290|1285.5|120
1620697270000|2021-05-11 01:41:10|1290.8|1286.3|1290.8|1286.3|1291|1286.5|1290.8|1286.3|27
1620697280000|2021-05-11 01:41:20|1291.3|1286.8|1291.3|1286.8|1291.3|1286.8|1291.3|1286.8|55
1620697290000|2021-05-11 01:41:30|1290.8|1286.3|1291.8|1287.3|1291.8|1287.3|1290.8|1286.3|124
1620697300000|2021-05-11 01:41:40|1291.5|1287|1291.3|1286.8|1291.5|1287|1291.1|1286.6|67
1620697310000|2021-05-11 01:41:50|||||||||43
1620697320000|2021-05-11 01:42:00|1291|1286.5|1290.8|1286.3|1291.3|1286.8|1290.3|1285.8|137
1620697330000|2021-05-11 01:42:10|||||||||11
1620697340000|2021-05-11 01:42:20|1290.3|1285.8|1290.3|1285.8|1290.3|1285.8|1289.8|1285.3|68
1620697350000|2021-05-11 01:42:30|1290.1|1285.6|1289.3|1284.8|1290.1|1285.6|1289.3|1284.8|92
1620697360000|2021-05-11 01:42:40|1289.8|1285.3|1289.3|1284.8|1289.8|1285.3|1289.3|1284.8|68
1620697370000|2021-05-11 01:42:50|1289.1|1284.6|1288.8|1284.3|1289.3|1284.8|1288.8|1284.3|45
1620697380000|2021-05-11 01:43:00|1289.1|1284.6|1288.8|1284.3|1289.1|1284.6|1288.3|1283.8|147
1620697390000|2021-05-11 01:43:10|1288.6|1284.1|1288.3|1283.8|1288.6|1284.1|1288.3|1283.8|80
1620697400000|2021-05-11 01:43:20|1287.8|1283.3|1286.6|1282.1|1287.8|1283.3|1286.6|1282.1|255
1620697410000|2021-05-11 01:43:30|1286.3|1281.8|1285.8|1281.3|1286.8|1282.3|1285.8|1281.3|330
1620697420000|2021-05-11 01:43:40|1286.3|1281.8|1285.3|1280.8|1286.3|1281.8|1285.3|1280.8|46
1620697430000|2021-05-11 01:43:50|1284.8|1280.3|1284.3|1279.8|1285.3|1280.8|1283.8|1279.3|360
1620697440000|2021-05-11 01:44:00|1283.8|1279.3|1284.3|1279.8|1284.3|1279.8|1283.8|1279.3|179
1620697450000|2021-05-11 01:44:10|1284.8|1280.3|1285.8|1281.3|1285.8|1281.3|1284.8|1280.3|141
1620697460000|2021-05-11 01:44:20|1285.3|1280.8|1285.8|1281.3|1285.8|1281.3|1285.3|1280.8|89
1620697470000|2021-05-11 01:44:30|1286.3|1281.8|1286.3|1281.8|1286.3|1281.8|1286.3|1281.8|46
1620697480000|2021-05-11 01:44:40|1285.5|1281|1285.3|1280.8|1285.5|1281|1285.3|1280.8|76
1620697490000|2021-05-11 01:44:50|1284.8|1280.3|1285.3|1280.8|1285.3|1280.8|1284.8|1280.3|74
1620697500000|2021-05-11 01:45:00|1285.7|1281.2|1286.3|1281.8|1286.3|1281.8|1285.7|1281.2|163
1620697510000|2021-05-11 01:45:10|1285.8|1281.3|1286.3|1281.8|1286.3|1281.8|1285.8|1281.3|55
1620697520000|2021-05-11 01:45:20|||||||||41
1620697530000|2021-05-11 01:45:30|1285.8|1281.3|1286.3|1281.8|1286.3|1281.8|1285.8|1281.3|76
1620697540000|2021-05-11 01:45:40|||||||||12
1620697550000|2021-05-11 01:45:50|1285.8|1281.3|1285.3|1280.8|1285.8|1281.3|1285.3|1280.8|105
1620697560000|2021-05-11 01:46:00|1284.8|1280.3|1284.3|1279.8|1284.8|1280.3|1284.3|1279.8|148
1620697570000|2021-05-11 01:46:10|1284.8|1280.3|1284.8|1280.3|1284.8|1280.3|1284.3|1279.8|53
1620697580000|2021-05-11 01:46:20|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|24
1620697590000|2021-05-11 01:46:30|1284.3|1279.8|1283.8|1279.3|1284.3|1279.8|1283.8|1279.3|49
1620697600000|2021-05-11 01:46:40|1283.3|1278.8|1284.1|1279.6|1284.1|1279.6|1283.3|1278.8|124
1620697610000|2021-05-11 01:46:50|1283.3|1278.8|1283.5|1279|1284.3|1279.8|1283.3|1278.8|148
1620697620000|2021-05-11 01:47:00|1283.8|1279.3|1283.8|1279.3|1283.8|1279.3|1283.5|1279|46
1620697630000|2021-05-11 01:47:10|1283.5|1279|1284.3|1279.8|1284.3|1279.8|1283.5|1279|58
1620697640000|2021-05-11 01:47:20|1284.1|1279.6|1284.3|1279.8|1284.8|1280.3|1284|1279.5|59
1620697650000|2021-05-11 01:47:30|1284.5|1280|1283.3|1278.8|1284.5|1280|1283.3|1278.8|79
1620697660000|2021-05-11 01:47:40|1282.8|1278.3|1283.3|1278.8|1283.3|1278.8|1282.8|1278.3|61
1620697670000|2021-05-11 01:47:50|1283.7|1279.2|1284.3|1279.8|1284.3|1279.8|1283.7|1279.2|81
1620697680000|2021-05-11 01:48:00|1284|1279.5|1283.8|1279.3|1284|1279.5|1283.8|1279.3|23
1620697690000|2021-05-11 01:48:10|1283.3|1278.8|1283.3|1278.8|1283.3|1278.8|1283.3|1278.8|57
1620697700000|2021-05-11 01:48:20|1282.8|1278.3|1282.8|1278.3|1282.8|1278.3|1282.3|1277.8|162
1620697710000|2021-05-11 01:48:30|1282.3|1277.8|1282.3|1277.8|1282.3|1277.8|1281.8|1277.3|158
1620697720000|2021-05-11 01:48:40|1281.8|1277.3|1282.7|1278.2|1282.7|1278.2|1281.8|1277.3|145
1620697730000|2021-05-11 01:48:50|1282.8|1278.3|1282.8|1278.3|1283.3|1278.8|1282.8|1278.3|154
1620697740000|2021-05-11 01:49:00|1283.2|1278.7|1283.3|1278.8|1283.3|1278.8|1282.5|1278|177
1620697750000|2021-05-11 01:49:10|1283|1278.5|1281.8|1277.3|1283|1278.5|1281.8|1277.3|59
1620697760000|2021-05-11 01:49:20|1282|1277.5|1282.3|1277.8|1282.3|1277.8|1281.8|1277.3|61
1620697770000|2021-05-11 01:49:30|1282.5|1278|1281.3|1276.8|1282.5|1278|1281.3|1276.8|104
1620697780000|2021-05-11 01:49:40|1281|1276.5|1280.8|1276.3|1281.3|1276.8|1280.8|1276.3|165
1620697790000|2021-05-11 01:49:50|1281.2|1276.7|1281.3|1276.8|1281.3|1276.8|1281.2|1276.7|200
1620697800000|2021-05-11 01:50:00|1280.8|1276.3|1281.3|1276.8|1281.3|1276.8|1280.8|1276.3|136
1620697810000|2021-05-11 01:50:10|1281|1276.5|1282|1277.5|1282.3|1277.8|1281|1276.5|111
1620697820000|2021-05-11 01:50:20|1282.3|1277.8|1281.8|1277.3|1282.3|1277.8|1281.8|1277.3|69
1620697830000|2021-05-11 01:50:30|1281.3|1276.8|1281.8|1277.3|1281.8|1277.3|1280.8|1276.3|128
1620697840000|2021-05-11 01:50:40|1280.8|1276.3|1281.8|1277.3|1281.8|1277.3|1280.8|1276.3|125
1620697850000|2021-05-11 01:50:50|1282.3|1277.8|1281.3|1276.8|1282.3|1277.8|1281.3|1276.8|156
1620697860000|2021-05-11 01:51:00|||||||||73
1620697870000|2021-05-11 01:51:10|1280.8|1276.3|1281.3|1276.8|1281.3|1276.8|1280.3|1275.8|354
1620697880000|2021-05-11 01:51:20|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|27
1620697890000|2021-05-11 01:51:30|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|40
1620697900000|2021-05-11 01:51:40|1281.3|1276.8|1280.8|1276.3|1281.3|1276.8|1280.8|1276.3|67
1620697910000|2021-05-11 01:51:50|1281.3|1276.8|1280.8|1276.3|1281.3|1276.8|1280.8|1276.3|75
1620697920000|2021-05-11 01:52:00|1280.3|1275.8|1280.8|1276.3|1280.8|1276.3|1280.3|1275.8|153
1620697930000|2021-05-11 01:52:10|1281.3|1276.8|1280.8|1276.3|1281.3|1276.8|1280.8|1276.3|109
1620697940000|2021-05-11 01:52:20|1281.2|1276.7|1281.3|1276.8|1281.3|1276.8|1280.8|1276.3|52
1620697950000|2021-05-11 01:52:30|1280.8|1276.3|1280.8|1276.3|1281.3|1276.8|1280.8|1276.3|45
1620697960000|2021-05-11 01:52:40|1280.3|1275.8|1280.3|1275.8|1280.3|1275.8|1280.3|1275.8|65
1620697970000|2021-05-11 01:52:50|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.3|1275.8|30
1620697980000|2021-05-11 01:53:00|1280.5|1276|1280.8|1276.3|1280.8|1276.3|1280.3|1275.8|54
1620697990000|2021-05-11 01:53:10|1280.7|1276.2|1281.3|1276.8|1281.3|1276.8|1280.7|1276.2|56
1620698000000|2021-05-11 01:53:20|1281.2|1276.7|1281.8|1277.3|1281.8|1277.3|1281|1276.5|136
1620698010000|2021-05-11 01:53:30|1281.5|1277|1282.3|1277.8|1282.3|1277.8|1281.3|1276.8|252
1620698020000|2021-05-11 01:53:40|1282|1277.5|1281.8|1277.3|1282.3|1277.8|1281.8|1277.3|103
1620698030000|2021-05-11 01:53:50|1282|1277.5|1282|1277.5|1282|1277.5|1281.8|1277.3|39
1620698040000|2021-05-11 01:54:00|1281.8|1277.3|1282.3|1277.8|1282.3|1277.8|1281.8|1277.3|38
1620698050000|2021-05-11 01:54:10|1281.8|1277.3|1281.3|1276.8|1281.8|1277.3|1281.3|1276.8|189
1620698060000|2021-05-11 01:54:20|1280.8|1276.3|1281.3|1276.8|1281.3|1276.8|1280.8|1276.3|60
1620698070000|2021-05-11 01:54:30|1280.8|1276.3|1280.8|1276.3|1281|1276.5|1280.8|1276.3|49
1620698080000|2021-05-11 01:54:40|1281.3|1276.8|1281.3|1276.8|1281.3|1276.8|1281|1276.5|37
1620698090000|2021-05-11 01:54:50|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|52
1620698100000|2021-05-11 01:55:00|1280.5|1276|1281.2|1276.7|1281.3|1276.8|1280.5|1276|40
1620698110000|2021-05-11 01:55:10|1280.8|1276.3|1281.3|1276.8|1281.3|1276.8|1280.8|1276.3|77
1620698120000|2021-05-11 01:55:20|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|1280.8|1276.3|38
1620698130000|2021-05-11 01:55:30|1281.3|1276.8|1281.2|1276.7|1281.7|1277.2|1281|1276.5|70
1620698140000|2021-05-11 01:55:40|1280.8|1276.3|1281.7|1277.2|1281.7|1277.2|1280.8|1276.3|53
1620698150000|2021-05-11 01:55:50|1281.3|1276.8|1281.7|1277.2|1281.7|1277.2|1281.3|1276.8|32
1620698160000|2021-05-11 01:56:00|1281.5|1277|1280.8|1276.3|1281.5|1277|1280.8|1276.3|46
1620698170000|2021-05-11 01:56:10|1281.2|1276.7|1282.3|1277.8|1282.3|1277.8|1281.2|1276.7|178
1620698180000|2021-05-11 01:56:20|1282.7|1278.2|1282.3|1277.8|1282.8|1278.3|1282.3|1277.8|203
1620698190000|2021-05-11 01:56:30|||||||||63
1620698200000|2021-05-11 01:56:40|1282.8|1278.3|1282.8|1278.3|1282.8|1278.3|1282.8|1278.3|108
1620698210000|2021-05-11 01:56:50|1283.3|1278.8|1283.3|1278.8|1283.3|1278.8|1283.3|1278.8|72
1620698220000|2021-05-11 01:57:00|1283.2|1278.7|1282.8|1278.3|1283.2|1278.7|1282.8|1278.3|115
1620698230000|2021-05-11 01:57:10|1283|1278.5|1282.3|1277.8|1283|1278.5|1282.3|1277.8|71
1620698240000|2021-05-11 01:57:20|1282.7|1278.2|1282.3|1277.8|1282.7|1278.2|1282.3|1277.8|32
1620698250000|2021-05-11 01:57:30|1281.8|1277.3|1281.3|1276.8|1281.8|1277.3|1281.3|1276.8|65
1620698260000|2021-05-11 01:57:40|1280.8|1276.3|1280.8|1276.3|1281|1276.5|1280.6|1276.1|114
1620698270000|2021-05-11 01:57:50|1281.3|1276.8|1280.5|1276|1281.3|1276.8|1280.5|1276|43
1620698280000|2021-05-11 01:58:00|1280.8|1276.3|1280.8|1276.3|1280.8|1276.3|1280.3|1275.8|45
1620698290000|2021-05-11 01:58:10|1280.3|1275.8|1280.3|1275.8|1280.3|1275.8|1280.3|1275.8|28
1620698300000|2021-05-11 01:58:20|||||||||21
1620698310000|2021-05-11 01:58:30|1280|1275.5|1279.8|1275.3|1280|1275.5|1279.8|1275.3|112
1620698320000|2021-05-11 01:58:40|1280.3|1275.8|1279.8|1275.3|1280.3|1275.8|1279.8|1275.3|82
1620698330000|2021-05-11 01:58:50|1279.3|1274.8|1277.3|1272.8|1279.3|1274.8|1277.3|1272.8|468
1620698340000|2021-05-11 01:59:00|1276.8|1272.3|1276|1271.5|1276.8|1272.3|1275.8|1271.3|290
1620698350000|2021-05-11 01:59:10|1275.8|1271.3|1273.8|1269.3|1276.3|1271.8|1273.8|1269.3|462
1620698360000|2021-05-11 01:59:20|1274.3|1269.8|1272.8|1268.3|1274.3|1269.8|1271.8|1267.3|677
1620698370000|2021-05-11 01:59:30|1272.3|1267.8|1270.8|1266.3|1272.3|1267.8|1270.8|1266.3|291
1620698380000|2021-05-11 01:59:40|1270.3|1265.8|1269.8|1265.3|1270.3|1265.8|1269.8|1265.3|336
1620698390000|2021-05-11 01:59:50|1270.3|1265.8|1270.3|1265.8|1271.3|1266.8|1270.3|1265.8|448
1620698400000|2021-05-11 02:00:00|1270.5|1266|1272.3|1267.8|1272.3|1267.8|1269.8|1265.3|721
1620698410000|2021-05-11 02:00:10|1272.8|1268.3|1274.3|1269.8|1274.3|1269.8|1272.8|1268.3|225
1620698420000|2021-05-11 02:00:20|1274.8|1270.3|1273.3|1268.8|1274.8|1270.3|1273.3|1268.8|338
1620698430000|2021-05-11 02:00:30|1273.7|1269.2|1275.3|1270.8|1275.3|1270.8|1273.7|1269.2|212
1620698440000|2021-05-11 02:00:40|1275.7|1271.2|1275.3|1270.8|1276.5|1272|1275.2|1270.7|407
1620698450000|2021-05-11 02:00:50|1275.2|1270.7|1276.8|1272.3|1277|1272.5|1275.2|1270.7|199
1620698460000|2021-05-11 02:01:00|1276.7|1272.2|1276.7|1272.2|1276.7|1272.2|1276.2|1271.7|77
1620698470000|2021-05-11 02:01:10|1276.8|1272.3|1276.7|1272.2|1276.8|1272.3|1276.7|1272.2|72
1620698480000|2021-05-11 02:01:20|1277.2|1272.7|1276.5|1272|1277.3|1272.8|1276.2|1271.7|615
1620698490000|2021-05-11 02:01:30|1276.2|1271.7|1275.8|1271.3|1276.5|1272|1275.7|1271.2|145
1620698500000|2021-05-11 02:01:40|1276|1271.5|1276.7|1272.2|1276.7|1272.2|1276|1271.5|118
1620698510000|2021-05-11 02:01:50|1276.5|1272|1276.3|1271.8|1276.7|1272.2|1276.3|1271.8|39
1620698520000|2021-05-11 02:02:00|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|1275.7|1271.2|134
1620698530000|2021-05-11 02:02:10|1276.3|1271.8|1276.2|1271.7|1276.3|1271.8|1275.8|1271.3|61
1620698540000|2021-05-11 02:02:20|1276.3|1271.8|1277.8|1273.3|1278.2|1273.7|1276.3|1271.8|455
1620698550000|2021-05-11 02:02:30|1278.2|1273.7|1279.2|1274.7|1279.2|1274.7|1278.2|1273.7|84
1620698560000|2021-05-11 02:02:40|1278.8|1274.3|1278.7|1274.2|1278.8|1274.3|1278.7|1274.2|170
1620698570000|2021-05-11 02:02:50|1278.8|1274.3|1278.8|1274.3|1278.8|1274.3|1278.8|1274.3|21
1620698580000|2021-05-11 02:03:00|1278.3|1273.8|1278.3|1273.8|1278.3|1273.8|1277.7|1273.2|82
1620698590000|2021-05-11 02:03:10|1278|1273.5|1278|1273.5|1278.2|1273.7|1277.8|1273.3|54
1620698600000|2021-05-11 02:03:20|1277.8|1273.3|1278.2|1273.7|1278.7|1274.2|1277.8|1273.3|25
1620698610000|2021-05-11 02:03:30|1278.3|1273.8|1278.7|1274.2|1278.8|1274.3|1278.3|1273.8|35
1620698620000|2021-05-11 02:03:40|1278.8|1274.3|1279.3|1274.8|1279.3|1274.8|1278.8|1274.3|106
1620698630000|2021-05-11 02:03:50|1279.2|1274.7|1278.3|1273.8|1279.2|1274.7|1278.2|1273.7|108
1620698640000|2021-05-11 02:04:00|1278.2|1273.7|1278.8|1274.3|1278.8|1274.3|1278.2|1273.7|72
1620698650000|2021-05-11 02:04:10|1278.7|1274.2|1278.7|1274.2|1278.8|1274.3|1278.2|1273.7|72
1620698660000|2021-05-11 02:04:20|||||||||11
1620698670000|2021-05-11 02:04:30|1279.2|1274.7|1279.2|1274.7|1279.2|1274.7|1279.2|1274.7|51
1620698680000|2021-05-11 02:04:40|1279|1274.5|1279.8|1275.3|1279.8|1275.3|1279|1274.5|62
1620698690000|2021-05-11 02:04:50|1280.2|1275.7|1280.3|1275.8|1280.3|1275.8|1280.2|1275.7|142
1620698700000|2021-05-11 02:05:00|1280|1275.5|1278.5|1274|1280|1275.5|1278.3|1273.8|192
1620698710000|2021-05-11 02:05:10|1278.3|1273.8|1279.3|1274.8|1279.7|1275.2|1278.3|1273.8|128
1620698720000|2021-05-11 02:05:20|1279.2|1274.7|1278.5|1274|1279.2|1274.7|1278.3|1273.8|76
1620698730000|2021-05-11 02:05:30|1278|1273.5|1276.3|1271.8|1278|1273.5|1276.3|1271.8|182
1620698740000|2021-05-11 02:05:40|1275.8|1271.3|1276.3|1271.8|1276.3|1271.8|1275.8|1271.3|152
1620698750000|2021-05-11 02:05:50|1275.8|1271.3|1275.8|1271.3|1276.3|1271.8|1275.8|1271.3|68
1620698760000|2021-05-11 02:06:00|1275.3|1270.8|1275.3|1270.8|1275.3|1270.8|1274.3|1269.8|135
1620698770000|2021-05-11 02:06:10|1274.8|1270.3|1274.3|1269.8|1275.3|1270.8|1274.3|1269.8|202
1620698780000|2021-05-11 02:06:20|1274.8|1270.3|1274.3|1269.8|1274.8|1270.3|1274.3|1269.8|63
1620698790000|2021-05-11 02:06:30|1274.5|1270|1274.5|1270|1274.8|1270.3|1274.3|1269.8|86
1620698800000|2021-05-11 02:06:40|1274.8|1270.3|1275.3|1270.8|1275.3|1270.8|1274.8|1270.3|48
1620698810000|2021-05-11 02:06:50|||||||||11
1620698820000|2021-05-11 02:07:00|1274.8|1270.3|1275.2|1270.7|1275.2|1270.7|1274.3|1269.8|116
1620698830000|2021-05-11 02:07:10|1275|1270.5|1275.2|1270.7|1275.2|1270.7|1274.7|1270.2|29
1620698840000|2021-05-11 02:07:20|1275|1270.5|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|61
1620698850000|2021-05-11 02:07:30|1275.2|1270.7|1275.3|1270.8|1275.3|1270.8|1275.2|1270.7|116
1620698860000|2021-05-11 02:07:40|1275|1270.5|1274.7|1270.2|1275|1270.5|1274.7|1270.2|57
1620698870000|2021-05-11 02:07:50|1274.5|1270|1274.7|1270.2|1274.7|1270.2|1274.3|1269.8|50
1620698880000|2021-05-11 02:08:00|1274.3|1269.8|1274.7|1270.2|1274.7|1270.2|1274.3|1269.8|38
1620698890000|2021-05-11 02:08:10|1275|1270.5|1275.2|1270.7|1275.2|1270.7|1274.7|1270.2|42
1620698900000|2021-05-11 02:08:20|1275|1270.5|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|80
1620698910000|2021-05-11 02:08:30|1274.9|1270.4|1274.7|1270.2|1274.9|1270.4|1274.7|1270.2|43
1620698920000|2021-05-11 02:08:40|1275.2|1270.7|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|21
1620698930000|2021-05-11 02:08:50|1274.9|1270.4|1275.2|1270.7|1275.2|1270.7|1274.9|1270.4|36
1620698940000|2021-05-11 02:09:00|||||||||39
1620698950000|2021-05-11 02:09:10|1275.7|1271.2|1276.2|1271.7|1276.2|1271.7|1275.7|1271.2|123
1620698960000|2021-05-11 02:09:20|1275.7|1271.2|1276|1271.5|1276.2|1271.7|1275.7|1271.2|36
1620698970000|2021-05-11 02:09:30|1276.7|1272.2|1276.2|1271.7|1276.7|1272.2|1276.2|1271.7|41
1620698980000|2021-05-11 02:09:40|1275.7|1271.2|1276|1271.5|1276|1271.5|1275.7|1271.2|56
1620698990000|2021-05-11 02:09:50|1275.7|1271.2|1276|1271.5|1276.2|1271.7|1275.7|1271.2|21
1620699000000|2021-05-11 02:10:00|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|12
1620699010000|2021-05-11 02:10:10|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|1275.2|1270.7|95
1620699020000|2021-05-11 02:10:20|1276.2|1271.7|1276.7|1272.2|1276.7|1272.2|1276.2|1271.7|59
1620699030000|2021-05-11 02:10:30|1276.4|1271.9|1276.7|1272.2|1276.7|1272.2|1276.2|1271.7|28
1620699040000|2021-05-11 02:10:40|1277.2|1272.7|1278.2|1273.7|1278.2|1273.7|1277.2|1272.7|70
1620699050000|2021-05-11 02:10:50|1277.7|1273.2|1278.2|1273.7|1278.2|1273.7|1277.7|1273.2|42
1620699060000|2021-05-11 02:11:00|1278.7|1274.2|1278.7|1274.2|1279.2|1274.7|1278.7|1274.2|49
1620699070000|2021-05-11 02:11:10|1278.4|1273.9|1278.7|1274.2|1278.7|1274.2|1278.4|1273.9|35
1620699080000|2021-05-11 02:11:20|1278.9|1274.4|1278.7|1274.2|1278.9|1274.4|1278.7|1274.2|60
1620699090000|2021-05-11 02:11:30|1279.2|1274.7|1279.7|1275.2|1279.7|1275.2|1279.2|1274.7|142
1620699100000|2021-05-11 02:11:40|1279.2|1274.7|1278.7|1274.2|1279.2|1274.7|1278.7|1274.2|60
1620699110000|2021-05-11 02:11:50|1278.2|1273.7|1277.9|1273.4|1278.2|1273.7|1277.9|1273.4|67
1620699120000|2021-05-11 02:12:00|1278|1273.5|1277.7|1273.2|1278.2|1273.7|1277.7|1273.2|13
1620699130000|2021-05-11 02:12:10|1277.9|1273.4|1278.7|1274.2|1278.7|1274.2|1277.7|1273.2|42
1620699140000|2021-05-11 02:12:20|1278.2|1273.7|1278.2|1273.7|1278.2|1273.7|1278.2|1273.7|25
1620699150000|2021-05-11 02:12:30|1278.7|1274.2|1278.2|1273.7|1278.7|1274.2|1278.2|1273.7|62
1620699160000|2021-05-11 02:12:40|1278.4|1273.9|1278.7|1274.2|1278.7|1274.2|1278.4|1273.9|20
1620699170000|2021-05-11 02:12:50|1278.9|1274.4|1279.2|1274.7|1279.2|1274.7|1278.9|1274.4|24
1620699180000|2021-05-11 02:13:00|1278.9|1274.4|1278.9|1274.4|1279.2|1274.7|1278.9|1274.4|21
1620699190000|2021-05-11 02:13:10|1279.2|1274.7|1278.9|1274.4|1279.2|1274.7|1278.7|1274.2|18
1620699200000|2021-05-11 02:13:20|1279.2|1274.7|1279.7|1275.2|1280.2|1275.7|1279.2|1274.7|87
1620699210000|2021-05-11 02:13:30|1280.2|1275.7|1280.2|1275.7|1280.2|1275.7|1279.7|1275.2|41
1620699220000|2021-05-11 02:13:40|1279.7|1275.2|1279.7|1275.2|1279.9|1275.4|1279.7|1275.2|78
1620699230000|2021-05-11 02:13:50|1279.2|1274.7|1278.9|1274.4|1279.2|1274.7|1278.7|1274.2|73
1620699240000|2021-05-11 02:14:00|1279.2|1274.7|1278.2|1273.7|1279.2|1274.7|1278.2|1273.7|61
1620699250000|2021-05-11 02:14:10|1277.7|1273.2|1277.7|1273.2|1278.2|1273.7|1277.7|1273.2|107
1620699260000|2021-05-11 02:14:20|1277.2|1272.7|1275.7|1271.2|1277.2|1272.7|1275.7|1271.2|167
1620699270000|2021-05-11 02:14:30|1275.2|1270.7|1275.7|1271.2|1275.7|1271.2|1275.2|1270.7|98
1620699280000|2021-05-11 02:14:40|1276.2|1271.7|1275.2|1270.7|1276.2|1271.7|1275.2|1270.7|49
1620699290000|2021-05-11 02:14:50|1275.7|1271.2|1274.7|1270.2|1276.2|1271.7|1274.7|1270.2|109
1620699300000|2021-05-11 02:15:00|1275.4|1270.9|1275.7|1271.2|1275.7|1271.2|1275.4|1270.9|10
1620700200000|2021-05-11 02:30:00|1275.2|1270.7|1273.5|1269|1275.2|1270.7|1273.2|1268.7|281
1620700210000|2021-05-11 02:30:10|1273.2|1268.7|1273|1268.5|1273.2|1268.7|1272.7|1268.2|215
1620700220000|2021-05-11 02:30:20|1273.7|1269.2|1273.2|1268.7|1273.7|1269.2|1273.2|1268.7|62
1620700230000|2021-05-11 02:30:30|1273.7|1269.2|1273.7|1269.2|1273.7|1269.2|1273.7|1269.2|108
1620700240000|2021-05-11 02:30:40|1273.2|1268.7|1272.7|1268.2|1273.2|1268.7|1272.7|1268.2|171
1620700250000|2021-05-11 02:30:50|1273.2|1268.7|1273.2|1268.7|1273.5|1269|1273|1268.5|137
1620700260000|2021-05-11 02:31:00|1272.7|1268.2|1272.7|1268.2|1273.4|1268.9|1272.7|1268.2|95
1620700270000|2021-05-11 02:31:10|1272|1267.5|1272|1267.5|1272.2|1267.7|1272|1267.5|201
1620700280000|2021-05-11 02:31:20|1271.7|1267.2|1270.7|1266.2|1271.7|1267.2|1270.7|1266.2|174
1620700290000|2021-05-11 02:31:30|1270.3|1265.8|1270.2|1265.7|1270.7|1266.2|1269.7|1265.2|251
1620700300000|2021-05-11 02:31:40|1270.7|1266.2|1271|1266.5|1271.2|1266.7|1270.7|1266.2|107
1620700310000|2021-05-11 02:31:50|1271.2|1266.7|1270.7|1266.2|1271.2|1266.7|1270.7|1266.2|97
1620700320000|2021-05-11 02:32:00|||||||||43
1620700330000|2021-05-11 02:32:10|1271.2|1266.7|1272.7|1268.2|1272.7|1268.2|1271.2|1266.7|125
1620700340000|2021-05-11 02:32:20|1272.5|1268|1271.2|1266.7|1272.5|1268|1271.2|1266.7|127
1620700350000|2021-05-11 02:32:30|1270.7|1266.2|1270.9|1266.4|1270.9|1266.4|1270.7|1266.2|136
1620700360000|2021-05-11 02:32:40|1271.2|1266.7|1272.2|1267.7|1272.2|1267.7|1271.2|1266.7|102
1620700370000|2021-05-11 02:32:50|1272.7|1268.2|1272.2|1267.7|1272.7|1268.2|1272.2|1267.7|62
1620700380000|2021-05-11 02:33:00|1272.7|1268.2|1272.7|1268.2|1272.7|1268.2|1272.7|1268.2|43
1620700390000|2021-05-11 02:33:10|||||||||23
1620700400000|2021-05-11 02:33:20|1273.2|1268.7|1271.2|1266.7|1273.2|1268.7|1271.2|1266.7|167
1620700410000|2021-05-11 02:33:30|||||||||51
1620700420000|2021-05-11 02:33:40|1271|1266.5|1270.7|1266.2|1271.2|1266.7|1270.7|1266.2|50
1620700430000|2021-05-11 02:33:50|1270.2|1265.7|1269.7|1265.2|1270.2|1265.7|1269.7|1265.2|177
1620700440000|2021-05-11 02:34:00|1269.5|1265|1269.7|1265.2|1269.7|1265.2|1269.2|1264.7|218
1620700450000|2021-05-11 02:34:10|1270.2|1265.7|1270.2|1265.7|1270.2|1265.7|1270.2|1265.7|52
1620700460000|2021-05-11 02:34:20|1270.3|1265.8|1269.2|1264.7|1270.3|1265.8|1269.2|1264.7|189
1620700470000|2021-05-11 02:34:30|1269.7|1265.2|1269.7|1265.2|1269.7|1265.2|1269.7|1265.2|87
1620700480000|2021-05-11 02:34:40|1270|1265.5|1271.2|1266.7|1271.2|1266.7|1270|1265.5|138
1620700490000|2021-05-11 02:34:50|1270.7|1266.2|1270.4|1265.9|1271.2|1266.7|1269.7|1265.2|48
1620700500000|2021-05-11 02:35:00|1271.2|1266.7|1271.7|1267.2|1272.2|1267.7|1270.2|1265.7|95
1620700510000|2021-05-11 02:35:10|1272.2|1267.7|1272.7|1268.2|1272.7|1268.2|1272.2|1267.7|107
1620700520000|2021-05-11 02:35:20|1273.2|1268.7|1273.7|1269.2|1273.7|1269.2|1273.2|1268.7|138
1620700530000|2021-05-11 02:35:30|1274.2|1269.7|1274.9|1270.4|1275.2|1270.7|1274.2|1269.7|157
1620700540000|2021-05-11 02:35:40|1275|1270.5|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|155
1620700550000|2021-05-11 02:35:50|1274.9|1270.4|1274.7|1270.2|1275.2|1270.7|1274.4|1269.9|144
1620700560000|2021-05-11 02:36:00|1274.9|1270.4|1274.7|1270.2|1275.2|1270.7|1274.4|1269.9|64
1620700570000|2021-05-11 02:36:10|1274.2|1269.7|1274.2|1269.7|1274.4|1269.9|1274.2|1269.7|17
1620700580000|2021-05-11 02:36:20|1274.1|1269.6|1273.7|1269.2|1274.1|1269.6|1273.7|1269.2|54
1620700590000|2021-05-11 02:36:30|1273.2|1268.7|1272.9|1268.4|1273.2|1268.7|1272.9|1268.4|57
1620700600000|2021-05-11 02:36:40|1272.2|1267.7|1272.2|1267.7|1272.7|1268.2|1272.2|1267.7|88
1620700610000|2021-05-11 02:36:50|1272.7|1268.2|1273.2|1268.7|1273.2|1268.7|1272.7|1268.2|25
1620700620000|2021-05-11 02:37:00|1273|1268.5|1272.9|1268.4|1273|1268.5|1272.7|1268.2|26
1620700630000|2021-05-11 02:37:10|1272.7|1268.2|1272.2|1267.7|1272.7|1268.2|1272.2|1267.7|41
1620700640000|2021-05-11 02:37:20|1271.7|1267.2|1271.7|1267.2|1271.7|1267.2|1271.7|1267.2|28
1620700650000|2021-05-11 02:37:30|1272.2|1267.7|1272.4|1267.9|1272.7|1268.2|1272.2|1267.7|93
1620700660000|2021-05-11 02:37:40|1272.2|1267.7|1272.7|1268.2|1272.9|1268.4|1272.2|1267.7|17
1620700670000|2021-05-11 02:37:50|1272.2|1267.7|1272.4|1267.9|1272.7|1268.2|1272.2|1267.7|88
1620700680000|2021-05-11 02:38:00|1272.5|1268|1272.7|1268.2|1273.2|1268.7|1272.5|1268|48
1620700690000|2021-05-11 02:38:10|1272.2|1267.7|1272.7|1268.2|1272.7|1268.2|1272.2|1267.7|16
1620700700000|2021-05-11 02:38:20|1272.2|1267.7|1272.2|1267.7|1272.4|1267.9|1271.7|1267.2|28
1620700710000|2021-05-11 02:38:30|1272.7|1268.2|1272.7|1268.2|1272.7|1268.2|1272.7|1268.2|62
1620700720000|2021-05-11 02:38:40|1273.2|1268.7|1273.7|1269.2|1273.7|1269.2|1273.2|1268.7|49
1620700730000|2021-05-11 02:38:50|1274.2|1269.7|1274.4|1269.9|1274.7|1270.2|1274.2|1269.7|33
1620700740000|2021-05-11 02:39:00|1274.2|1269.7|1274.7|1270.2|1274.9|1270.4|1274.2|1269.7|37
1620700750000|2021-05-11 02:39:10|1275.2|1270.7|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|71
1620700760000|2021-05-11 02:39:20|1275.2|1270.7|1275.2|1270.7|1275.2|1270.7|1274.7|1270.2|42
1620700770000|2021-05-11 02:39:30|||||||||42
1620700780000|2021-05-11 02:39:40|||||||||42
1620700790000|2021-05-11 02:39:50|1275.7|1271.2|1276.2|1271.7|1276.2|1271.7|1275.4|1270.9|123
1620700800000|2021-05-11 02:40:00|1275.7|1271.2|1275.2|1270.7|1275.7|1271.2|1274.7|1270.2|157
1620700810000|2021-05-11 02:40:10|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|1275.2|1270.7|107
1620700820000|2021-05-11 02:40:20|1275.6|1271.1|1276.2|1271.7|1276.2|1271.7|1275.6|1271.1|75
1620700830000|2021-05-11 02:40:30|1276.4|1271.9|1276.7|1272.2|1277.1|1272.6|1276.4|1271.9|68
1620700840000|2021-05-11 02:40:40|1277.2|1272.7|1276.9|1272.4|1277.6|1273.1|1276.9|1272.4|165
1620700850000|2021-05-11 02:40:50|1277.1|1272.6|1277.2|1272.7|1277.6|1273.1|1276.9|1272.4|91
1620700860000|2021-05-11 02:41:00|1276.7|1272.2|1275.6|1271.1|1276.7|1272.2|1274.7|1270.2|249
1620700870000|2021-05-11 02:41:10|1274.9|1270.4|1275.6|1271.1|1275.6|1271.1|1274.9|1270.4|35
1620700880000|2021-05-11 02:41:20|1275.4|1270.9|1275.7|1271.2|1275.7|1271.2|1274.9|1270.4|37
1620700890000|2021-05-11 02:41:30|1275.6|1271.1|1275.1|1270.6|1275.6|1271.1|1274.7|1270.2|70
1620700900000|2021-05-11 02:41:40|1274.7|1270.2|1275.2|1270.7|1275.6|1271.1|1274.7|1270.2|69
1620700910000|2021-05-11 02:41:50|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|28
1620700920000|2021-05-11 02:42:00|1275.4|1270.9|1275.2|1270.7|1275.6|1271.1|1275.2|1270.7|32
1620700930000|2021-05-11 02:42:10|1274.7|1270.2|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|38
1620700940000|2021-05-11 02:42:20|1274.9|1270.4|1274.7|1270.2|1274.9|1270.4|1274.7|1270.2|65
1620700950000|2021-05-11 02:42:30|1275.2|1270.7|1275.2|1270.7|1275.7|1271.2|1275.2|1270.7|22
1620700960000|2021-05-11 02:42:40|1275.4|1270.9|1275.7|1271.2|1275.7|1271.2|1275.2|1270.7|14
1620700970000|2021-05-11 02:42:50|||||||||8
1620700980000|2021-05-11 02:43:00|1275.2|1270.7|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|52
1620700990000|2021-05-11 02:43:10|||||||||18
1620701000000|2021-05-11 02:43:20|1274.6|1270.1|1275.2|1270.7|1275.2|1270.7|1274.6|1270.1|35
1620701010000|2021-05-11 02:43:30|1274.9|1270.4|1274.9|1270.4|1275.4|1270.9|1274.7|1270.2|38
1620701020000|2021-05-11 02:43:40|1274.7|1270.2|1275.2|1270.7|1275.2|1270.7|1274.7|1270.2|19
1620701030000|2021-05-11 02:43:50|||||||||10
1620701040000|2021-05-11 02:44:00|||||||||23
1620701050000|2021-05-11 02:44:10|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|44
1620701060000|2021-05-11 02:44:20|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|28
1620701070000|2021-05-11 02:44:30|1276.4|1271.9|1277.1|1272.6|1277.1|1272.6|1276.4|1271.9|43
1620701080000|2021-05-11 02:44:40|1277.2|1272.7|1277.7|1273.2|1278.2|1273.7|1277.2|1272.7|112
1620701090000|2021-05-11 02:44:50|1277.4|1272.9|1277.7|1273.2|1277.7|1273.2|1276.7|1272.2|32
1620701100000|2021-05-11 02:45:00|1277.4|1272.9|1277.2|1272.7|1277.7|1273.2|1276.7|1272.2|82
1620701110000|2021-05-11 02:45:10|1277.4|1272.9|1277.2|1272.7|1277.4|1272.9|1276.7|1272.2|23
1620701120000|2021-05-11 02:45:20|1276.7|1272.2|1276.2|1271.7|1276.7|1272.2|1275.9|1271.4|87
1620701130000|2021-05-11 02:45:30|1275.9|1271.4|1276.7|1272.2|1276.7|1272.2|1275.4|1270.9|89
1620701140000|2021-05-11 02:45:40|||||||||27
1620701150000|2021-05-11 02:45:50|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|1275.9|1271.4|22
1620701160000|2021-05-11 02:46:00|1275.9|1271.4|1275.7|1271.2|1276.2|1271.7|1275.7|1271.2|11
1620701170000|2021-05-11 02:46:10|1275.9|1271.4|1275.9|1271.4|1275.9|1271.4|1275.9|1271.4|7
1620701180000|2021-05-11 02:46:20|1276.2|1271.7|1276.9|1272.4|1276.9|1272.4|1276.2|1271.7|39
1620701190000|2021-05-11 02:46:30|1276.7|1272.2|1277.2|1272.7|1277.2|1272.7|1276.4|1271.9|26
1620701200000|2021-05-11 02:46:40|1277.6|1273.1|1277.6|1273.1|1277.6|1273.1|1277.6|1273.1|30
1620701210000|2021-05-11 02:46:50|1277.7|1273.2|1278.1|1273.6|1278.1|1273.6|1277.7|1273.2|75
1620701220000|2021-05-11 02:47:00|1277.9|1273.4|1277.4|1272.9|1277.9|1273.4|1277.2|1272.7|61
1620701230000|2021-05-11 02:47:10|1277.2|1272.7|1277.7|1273.2|1277.7|1273.2|1277.2|1272.7|99
1620701240000|2021-05-11 02:47:20|1278.1|1273.6|1279.2|1274.7|1279.2|1274.7|1277.2|1272.7|164
1620701250000|2021-05-11 02:47:30|1279.7|1275.2|1280.2|1275.7|1280.2|1275.7|1279.4|1274.9|209
1620701260000|2021-05-11 02:47:40|1279.2|1274.7|1279.2|1274.7|1280.2|1275.7|1278.7|1274.2|146
1620701270000|2021-05-11 02:47:50|1279.4|1274.9|1278.7|1274.2|1279.7|1275.2|1278.7|1274.2|63
1620701280000|2021-05-11 02:48:00|1279.2|1274.7|1278.7|1274.2|1279.2|1274.7|1278.2|1273.7|108
1620701290000|2021-05-11 02:48:10|1278.9|1274.4|1278.2|1273.7|1278.9|1274.4|1278.2|1273.7|31
1620701300000|2021-05-11 02:48:20|1278|1273.5|1277.7|1273.2|1278|1273.5|1277.7|1273.2|50
1620701310000|2021-05-11 02:48:30|1278.2|1273.7|1277.2|1272.7|1278.2|1273.7|1276.9|1272.4|55
1620701320000|2021-05-11 02:48:40|1276.9|1272.4|1276.9|1272.4|1277.2|1272.7|1276.7|1272.2|13
1620701330000|2021-05-11 02:48:50|1277.2|1272.7|1276.7|1272.2|1277.2|1272.7|1276.7|1272.2|11
1620701340000|2021-05-11 02:49:00|1277.2|1272.7|1276.2|1271.7|1277.2|1272.7|1276.2|1271.7|63
1620701350000|2021-05-11 02:49:10|||||||||25
1620701360000|2021-05-11 02:49:20|1277.2|1272.7|1276.7|1272.2|1277.2|1272.7|1276.7|1272.2|63
1620701370000|2021-05-11 02:49:30|1276.2|1271.7|1276.4|1271.9|1276.4|1271.9|1276.2|1271.7|30
1620701380000|2021-05-11 02:49:40|1276.2|1271.7|1276.7|1272.2|1276.7|1272.2|1276.2|1271.7|9
1620701390000|2021-05-11 02:49:50|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|13
1620701400000|2021-05-11 02:50:00|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|19
1620701410000|2021-05-11 02:50:10|1275.2|1270.7|1275.2|1270.7|1275.2|1270.7|1275.2|1270.7|37
1620701420000|2021-05-11 02:50:20|1275.1|1270.6|1274.7|1270.2|1275.1|1270.6|1274.7|1270.2|68
1620701430000|2021-05-11 02:50:30|||||||||72
1620701440000|2021-05-11 02:50:40|1275.1|1270.6|1275.2|1270.7|1275.2|1270.7|1275.1|1270.6|48
1620701450000|2021-05-11 02:50:50|1276.1|1271.6|1275.7|1271.2|1276.1|1271.6|1275.7|1271.2|201
1620701460000|2021-05-11 02:51:00|1275.9|1271.4|1276.2|1271.7|1276.2|1271.7|1275.7|1271.2|49
1620701470000|2021-05-11 02:51:10|||||||||17
1620701480000|2021-05-11 02:51:20|1276.1|1271.6|1276.6|1272.1|1276.6|1272.1|1276.1|1271.6|17
1620701490000|2021-05-11 02:51:30|1276.4|1271.9|1276.6|1272.1|1276.6|1272.1|1276.2|1271.7|18
1620701500000|2021-05-11 02:51:40|1276.2|1271.7|1276.4|1271.9|1276.6|1272.1|1276.2|1271.7|11
1620701510000|2021-05-11 02:51:50|1276.6|1272.1|1276.2|1271.7|1276.6|1272.1|1276|1271.5|60
1620701520000|2021-05-11 02:52:00|1275.9|1271.4|1275.2|1270.7|1275.9|1271.4|1275.2|1270.7|43
1620701530000|2021-05-11 02:52:10|1275.1|1270.6|1274.7|1270.2|1275.1|1270.6|1274.7|1270.2|27
1620701540000|2021-05-11 02:52:20|||||||||14
1620701550000|2021-05-11 02:52:30|1275.2|1270.7|1275.2|1270.7|1275.2|1270.7|1275.2|1270.7|23
1620701560000|2021-05-11 02:52:40|||||||||9
1620701570000|2021-05-11 02:52:50|||||||||6
1620701580000|2021-05-11 02:53:00|1274.9|1270.4|1274.7|1270.2|1275.2|1270.7|1274.7|1270.2|22
1620701590000|2021-05-11 02:53:10|1275.2|1270.7|1275.2|1270.7|1275.2|1270.7|1274.7|1270.2|49
1620701600000|2021-05-11 02:53:20|1275.4|1270.9|1275.7|1271.2|1275.7|1271.2|1275.4|1270.9|16
1620701610000|2021-05-11 02:53:30|||||||||2
1620701620000|2021-05-11 02:53:40|1275.4|1270.9|1275.4|1270.9|1275.4|1270.9|1275.4|1270.9|15
1620701630000|2021-05-11 02:53:50|1275.2|1270.7|1275.7|1271.2|1275.7|1271.2|1275.2|1270.7|27
1620701640000|2021-05-11 02:54:00|1275.4|1270.9|1275.2|1270.7|1275.4|1270.9|1275.2|1270.7|13
1620701650000|2021-05-11 02:54:10|||||||||11
1620701660000|2021-05-11 02:54:20|||||||||4
1620701670000|2021-05-11 02:54:30|||||||||3
1620701680000|2021-05-11 02:54:40|||||||||19
1620701690000|2021-05-11 02:54:50|||||||||3
1620701700000|2021-05-11 02:55:00|1274.7|1270.2|1274.7|1270.2|1274.7|1270.2|1274.7|1270.2|37
1620701710000|2021-05-11 02:55:10|||||||||21
1620701720000|2021-05-11 02:55:20|||||||||17
1620701730000|2021-05-11 02:55:30|||||||||5
1620701740000|2021-05-11 02:55:40|||||||||30
1620701750000|2021-05-11 02:55:50|||||||||5
1620701760000|2021-05-11 02:56:00|1275.1|1270.6|1275.1|1270.6|1275.1|1270.6|1275.1|1270.6|76
1620701770000|2021-05-11 02:56:10|1275.2|1270.7|1275.7|1271.2|1275.7|1271.2|1275.2|1270.7|24
1620701780000|2021-05-11 02:56:20|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|1276.2|1271.7|21
1620701790000|2021-05-11 02:56:30|1276.7|1272.2|1276.7|1272.2|1276.7|1272.2|1276.7|1272.2|22
1620701800000|2021-05-11 02:56:40|1277.1|1272.6|1276.7|1272.2|1277.2|1272.7|1276.7|1272.2|54
1620701810000|2021-05-11 02:56:50|1277.2|1272.7|1277.7|1273.2|1277.7|1273.2|1277.2|1272.7|27
1620701820000|2021-05-11 02:57:00|1278.2|1273.7|1277.7|1273.2|1278.2|1273.7|1277.7|1273.2|55
1620701830000|2021-05-11 02:57:10|1277.2|1272.7|1276.7|1272.2|1277.2|1272.7|1276.7|1272.2|117
1620701840000|2021-05-11 02:57:20|1276.5|1272|1276.2|1271.7|1276.5|1272|1275.7|1271.2|84
1620701850000|2021-05-11 02:57:30|1276.4|1271.9|1276.7|1272.2|1276.7|1272.2|1276.4|1271.9|16
1620701860000|2021-05-11 02:57:40|||||||||13
1620701870000|2021-05-11 02:57:50|1277.2|1272.7|1278.2|1273.7|1278.2|1273.7|1277.2|1272.7|57
1620701880000|2021-05-11 02:58:00|1277.9|1273.4|1277.7|1273.2|1277.9|1273.4|1277.7|1273.2|32
1620701890000|2021-05-11 02:58:10|1278.2|1273.7|1278|1273.5|1278.2|1273.7|1278|1273.5|34
1620701900000|2021-05-11 02:58:20|1278.2|1273.7|1278.2|1273.7|1278.2|1273.7|1278.2|1273.7|25
1620701910000|2021-05-11 02:58:30|1278.7|1274.2|1278.7|1274.2|1278.7|1274.2|1278.7|1274.2|41
1620701920000|2021-05-11 02:58:40|1278.9|1274.4|1279.2|1274.7|1279.2|1274.7|1278.7|1274.2|61
1620701930000|2021-05-11 02:58:50|1278.7|1274.2|1278.7|1274.2|1278.7|1274.2|1278.7|1274.2|38
1620701940000|2021-05-11 02:59:00|1278.9|1274.4|1279.2|1274.7|1279.2|1274.7|1278.7|1274.2|63
1620701950000|2021-05-11 02:59:10|1279.7|1275.2|1280.2|1275.7|1280.2|1275.7|1279.7|1275.2|45
1620701960000|2021-05-11 02:59:20|1280.7|1276.2|1278.9|1274.4|1280.7|1276.2|1278.7|1274.2|249
1620701970000|2021-05-11 02:59:30|1279.2|1274.7|1279.4|1274.9|1279.7|1275.2|1279|1274.5|92
1620701980000|2021-05-11 02:59:40|1279.2|1274.7|1279.7|1275.2|1279.7|1275.2|1279.2|1274.7|96
1620701990000|2021-05-11 02:59:50|1279.2|1274.7|1278.2|1273.7|1279.2|1274.7|1278.2|1273.7|107
1620702000000|2021-05-11 03:00:00|1278|1273.5|1277.7|1273.2|1278.7|1274.2|1277.7|1273.2|152
1620702010000|2021-05-11 03:00:10|1277.9|1273.4|1278.2|1273.7|1278.2|1273.7|1277.7|1273.2|28
1620702020000|2021-05-11 03:00:20|1278.7|1274.2|1278.9|1274.4|1279.2|1274.7|1278.7|1274.2|71
1620702030000|2021-05-11 03:00:30|1278.7|1274.2|1278.7|1274.2|1279|1274.5|1278.7|1274.2|29
1620702040000|2021-05-11 03:00:40|1278.9|1274.4|1279.2|1274.7|1279.7|1275.2|1278.9|1274.4|44
1620702050000|2021-05-11 03:00:50|1279.4|1274.9|1280.2|1275.7|1280.2|1275.7|1279.4|1274.9|88
1620702060000|2021-05-11 03:01:00|1280.7|1276.2|1280.7|1276.2|1280.7|1276.2|1280.2|1275.7|122
1620702070000|2021-05-11 03:01:10|1280.9|1276.4|1281.2|1276.7|1281.2|1276.7|1280.7|1276.2|92
1620702080000|2021-05-11 03:01:20|1280.7|1276.2|1281.2|1276.7|1281.2|1276.7|1280.7|1276.2|131
1620702090000|2021-05-11 03:01:30|1280.2|1275.7|1280.2|1275.7|1280.7|1276.2|1279.7|1275.2|185
1620702100000|2021-05-11 03:01:40|1280.7|1276.2|1280.2|1275.7|1280.7|1276.2|1279.7|1275.2|163
1620702110000|2021-05-11 03:01:50|1279.7|1275.2|1279.9|1275.4|1280.2|1275.7|1279.7|1275.2|32
1620702120000|2021-05-11 03:02:00|1279.7|1275.2|1280.7|1276.2|1280.7|1276.2|1279.7|1275.2|40
1620702130000|2021-05-11 03:02:10|1280.2|1275.7|1281.2|1276.7|1281.2|1276.7|1280.2|1275.7|104
1620702140000|2021-05-11 03:02:20|1280.7|1276.2|1281.2|1276.7|1281.2|1276.7|1280.2|1275.7|72
1620702150000|2021-05-11 03:02:30|1281.7|1277.2|1281.7|1277.2|1281.7|1277.2|1281.7|1277.2|67
1620702160000|2021-05-11 03:02:40|1282.2|1277.7|1281.7|1277.2|1282.2|1277.7|1281.2|1276.7|243
1620702170000|2021-05-11 03:02:50|1282.2|1277.7|1282.2|1277.7|1282.2|1277.7|1282.2|1277.7|185
1620702180000|2021-05-11 03:03:00|1282.4|1277.9|1283.2|1278.7|1283.2|1278.7|1282.2|1277.7|301
1620702190000|2021-05-11 03:03:10|1282.7|1278.2|1283.2|1278.7|1283.2|1278.7|1282.7|1278.2|232
1620702200000|2021-05-11 03:03:20|1282.9|1278.4|1283.2|1278.7|1283.2|1278.7|1282.7|1278.2|224
1620702210000|2021-05-11 03:03:30|1283.4|1278.9|1283.7|1279.2|1283.7|1279.2|1283.4|1278.9|252
1620702220000|2021-05-11 03:03:40|||||||||76
1620702230000|2021-05-11 03:03:50|1283.2|1278.7|1283.2|1278.7|1283.4|1278.9|1283.2|1278.7|91
1620702240000|2021-05-11 03:04:00|1283.6|1279.1|1283.9|1279.4|1283.9|1279.4|1283.2|1278.7|220
1620702250000|2021-05-11 03:04:10|1283.7|1279.2|1285.2|1280.7|1285.2|1280.7|1283.7|1279.2|181
1620702260000|2021-05-11 03:04:20|1284.7|1280.2|1285.2|1280.7|1285.2|1280.7|1284.7|1280.2|263
1620702270000|2021-05-11 03:04:30|1285.1|1280.6|1284.9|1280.4|1285.1|1280.6|1284.7|1280.2|83
1620702280000|2021-05-11 03:04:40|1284.7|1280.2|1285.6|1281.1|1285.6|1281.1|1284.7|1280.2|181
1620702290000|2021-05-11 03:04:50|1285.2|1280.7|1284.7|1280.2|1285.2|1280.7|1284.7|1280.2|133
1620702300000|2021-05-11 03:05:00|1285.1|1280.6|1282.7|1278.2|1285.6|1281.1|1282.7|1278.2|211
1620702310000|2021-05-11 03:05:10|1282.6|1278.1|1280.9|1276.4|1282.6|1278.1|1280.9|1276.4|152
1620702320000|2021-05-11 03:05:20|1281.2|1276.7|1280.6|1276.1|1281.2|1276.7|1280.2|1275.7|64
1620702330000|2021-05-11 03:05:30|||||||||27
1620702340000|2021-05-11 03:05:40|1281.1|1276.6|1282.2|1277.7|1283.2|1278.7|1281.1|1276.6|133
1620702350000|2021-05-11 03:05:50|1281.9|1277.4|1280.7|1276.2|1281.9|1277.4|1280.7|1276.2|54
1620702360000|2021-05-11 03:06:00|1281.2|1276.7|1280.7|1276.2|1281.2|1276.7|1280.7|1276.2|68
1620702370000|2021-05-11 03:06:10|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|74
1620702380000|2021-05-11 03:06:20|1281.7|1277.2|1281.7|1277.2|1282.2|1277.7|1281.7|1277.2|84
1620702390000|2021-05-11 03:06:30|1281.2|1276.7|1281.7|1277.2|1281.7|1277.2|1281.2|1276.7|16
1620702400000|2021-05-11 03:06:40|||||||||8
1620702410000|2021-05-11 03:06:50|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|33
1620702420000|2021-05-11 03:07:00|1281.7|1277.2|1282.2|1277.7|1282.2|1277.7|1281.2|1276.7|103
1620702430000|2021-05-11 03:07:10|1281.7|1277.2|1282.4|1277.9|1282.6|1278.1|1281.7|1277.2|48
1620702440000|2021-05-11 03:07:20|1282.6|1278.1|1282.2|1277.7|1282.6|1278.1|1282.2|1277.7|34
1620702450000|2021-05-11 03:07:30|1282.9|1278.4|1282.2|1277.7|1282.9|1278.4|1282.2|1277.7|108
1620702460000|2021-05-11 03:07:40|1282.1|1277.6|1282.2|1277.7|1282.2|1277.7|1281.4|1276.9|50
1620702470000|2021-05-11 03:07:50|1281.7|1277.2|1281.7|1277.2|1281.7|1277.2|1281.7|1277.2|28
1620702480000|2021-05-11 03:08:00|1281.9|1277.4|1282.7|1278.2|1282.7|1278.2|1281.9|1277.4|60
1620702490000|2021-05-11 03:08:10|||||||||24
1620702500000|2021-05-11 03:08:20|1283.6|1279.1|1283.2|1278.7|1284.4|1279.9|1283.2|1278.7|485
1620702510000|2021-05-11 03:08:30|1282.7|1278.2|1283.2|1278.7|1283.2|1278.7|1282.7|1278.2|67
1620702520000|2021-05-11 03:08:40|1283.4|1278.9|1283.4|1278.9|1283.7|1279.2|1283.4|1278.9|31
1620702530000|2021-05-11 03:08:50|1283.7|1279.2|1284.1|1279.6|1284.1|1279.6|1283.2|1278.7|13
1620702540000|2021-05-11 03:09:00|1283.9|1279.4|1282.9|1278.4|1283.9|1279.4|1282.9|1278.4|63
1620702550000|2021-05-11 03:09:10|1283.2|1278.7|1283.2|1278.7|1283.2|1278.7|1282.7|1278.2|65
1620702560000|2021-05-11 03:09:20|1282.7|1278.2|1282.9|1278.4|1282.9|1278.4|1282.7|1278.2|27
1620702570000|2021-05-11 03:09:30|1283.6|1279.1|1282.9|1278.4|1283.6|1279.1|1282.7|1278.2|90
1620702580000|2021-05-11 03:09:40|1282.7|1278.2|1283.2|1278.7|1283.2|1278.7|1282.7|1278.2|24
1620702590000|2021-05-11 03:09:50|||||||||82
1620702600000|2021-05-11 03:10:00|1282.7|1278.2|1282.7|1278.2|1282.7|1278.2|1282.7|1278.2|14
1620702610000|2021-05-11 03:10:10|1282.6|1278.1|1282.7|1278.2|1282.7|1278.2|1282.6|1278.1|24
1620702620000|2021-05-11 03:10:20|1282.6|1278.1|1282.6|1278.1|1282.6|1278.1|1282.6|1278.1|22
1620702630000|2021-05-11 03:10:30|1283.1|1278.6|1283.2|1278.7|1283.2|1278.7|1283.1|1278.6|124
1620702640000|2021-05-11 03:10:40|1283.1|1278.6|1282.7|1278.2|1283.2|1278.7|1282.7|1278.2|23
1620702650000|2021-05-11 03:10:50|1283.1|1278.6|1283.2|1278.7|1283.2|1278.7|1283.1|1278.6|47
1620702660000|2021-05-11 03:11:00|1283.6|1279.1|1283.7|1279.2|1283.7|1279.2|1283.6|1279.1|22
1620702670000|2021-05-11 03:11:10|1283.2|1278.7|1283.2|1278.7|1283.4|1278.9|1283.2|1278.7|29
1620702680000|2021-05-11 03:11:20|1283.7|1279.2|1283.7|1279.2|1283.7|1279.2|1283.7|1279.2|8
1620702690000|2021-05-11 03:11:30|1283.2|1278.7|1283.7|1279.2|1283.7|1279.2|1283.2|1278.7|19
1620702700000|2021-05-11 03:11:40|1283.2|1278.7|1283.2|1278.7|1283.2|1278.7|1283.2|1278.7|9
1620702710000|2021-05-11 03:11:50|1283.7|1279.2|1283.2|1278.7|1283.7|1279.2|1283.2|1278.7|30
1620702720000|2021-05-11 03:12:00|||||||||8
1620702730000|2021-05-11 03:12:10|1283.6|1279.1|1283.7|1279.2|1283.7|1279.2|1283.6|1279.1|85
1620702740000|2021-05-11 03:12:20|1283.2|1278.7|1283.2|1278.7|1283.2|1278.7|1283.2|1278.7|34
1620702750000|2021-05-11 03:12:30|1282.7|1278.2|1282.7|1278.2|1283.2|1278.7|1282.7|1278.2|180
1620702760000|2021-05-11 03:12:40|||||||||17
1620702770000|2021-05-11 03:12:50|||||||||30
1620702780000|2021-05-11 03:13:00|1282.2|1277.7|1282.2|1277.7|1282.2|1277.7|1282.2|1277.7|85
1620702790000|2021-05-11 03:13:10|1282.7|1278.2|1282.7|1278.2|1282.7|1278.2|1282.7|1278.2|26
1620702800000|2021-05-11 03:13:20|1282.6|1278.1|1282.6|1278.1|1282.6|1278.1|1282.6|1278.1|12
1620702810000|2021-05-11 03:13:30|1283.1|1278.6|1283.2|1278.7|1283.2|1278.7|1283.1|1278.6|123
1620702820000|2021-05-11 03:13:40|||||||||39
1620702830000|2021-05-11 03:13:50|||||||||26
1620702840000|2021-05-11 03:14:00|1283.7|1279.2|1283.7|1279.2|1283.7|1279.2|1283.7|1279.2|89
1620702850000|2021-05-11 03:14:10|1284.2|1279.7|1284.2|1279.7|1284.2|1279.7|1284.2|1279.7|19
1620702860000|2021-05-11 03:14:20|1284.6|1280.1|1285.1|1280.6|1285.1|1280.6|1284.6|1280.1|67
1620702870000|2021-05-11 03:14:30|1284.9|1280.4|1285.1|1280.6|1285.1|1280.6|1284.6|1280.1|193
1620702880000|2021-05-11 03:14:40|1284.9|1280.4|1285.2|1280.7|1285.2|1280.7|1284.7|1280.2|56
1620702890000|2021-05-11 03:14:50|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|69
1620702900000|2021-05-11 03:15:00|1285.6|1281.1|1285.2|1280.7|1285.6|1281.1|1285.1|1280.6|111
1620702910000|2021-05-11 03:15:10|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|63
1620702920000|2021-05-11 03:15:20|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|33
1620702930000|2021-05-11 03:15:30|1284.2|1279.7|1284.1|1279.6|1284.6|1280.1|1284.1|1279.6|75
1620702940000|2021-05-11 03:15:40|1284.4|1279.9|1284.1|1279.6|1284.4|1279.9|1284.1|1279.6|35
1620702950000|2021-05-11 03:15:50|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|34
1620702960000|2021-05-11 03:16:00|||||||||23
1620702970000|2021-05-11 03:16:10|1285.1|1280.6|1285.6|1281.1|1285.6|1281.1|1285.1|1280.6|82
1620702980000|2021-05-11 03:16:20|||||||||33
1620702990000|2021-05-11 03:16:30|||||||||27
1620703000000|2021-05-11 03:16:40|||||||||32
1620703010000|2021-05-11 03:16:50|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|64
1620703020000|2021-05-11 03:17:00|1285.6|1281.1|1285.6|1281.1|1285.6|1281.1|1285.6|1281.1|55
1620703030000|2021-05-11 03:17:10|1286.1|1281.6|1285.6|1281.1|1286.1|1281.6|1285.6|1281.1|81
1620703040000|2021-05-11 03:17:20|1285.9|1281.4|1285.9|1281.4|1286.1|1281.6|1285.6|1281.1|93
1620703050000|2021-05-11 03:17:30|1286.1|1281.6|1286.6|1282.1|1286.6|1282.1|1286.1|1281.6|125
1620703060000|2021-05-11 03:17:40|1286.1|1281.6|1286.1|1281.6|1286.4|1281.9|1286.1|1281.6|127
1620703070000|2021-05-11 03:17:50|1285.2|1280.7|1286.1|1281.6|1286.1|1281.6|1285.2|1280.7|87
1620703080000|2021-05-11 03:18:00|1285.6|1281.1|1285.6|1281.1|1285.6|1281.1|1285.6|1281.1|90
1620703090000|2021-05-11 03:18:10|1285.1|1280.6|1285.6|1281.1|1285.6|1281.1|1285.1|1280.6|145
1620703100000|2021-05-11 03:18:20|||||||||66
1620703110000|2021-05-11 03:18:30|||||||||7
1620703120000|2021-05-11 03:18:40|||||||||13
1620703130000|2021-05-11 03:18:50|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|1285.1|1280.6|88
1620703140000|2021-05-11 03:19:00|||||||||43
1620703150000|2021-05-11 03:19:10|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|1284.6|1280.1|65
1620703160000|2021-05-11 03:19:20|1284.1|1279.6|1284.1|1279.6|1284.1|1279.6|1284.1|1279.6|43
1620703170000|2021-05-11 03:19:30|1283.9|1279.4|1283.1|1278.6|1283.9|1279.4|1283.1|1278.6|71
1620703180000|2021-05-11 03:19:40|1282.7|1278.2|1282.6|1278.1|1282.7|1278.2|1282.6|1278.1|152
1620703190000|2021-05-11 03:19:50|1281.9|1277.4|1281.4|1276.9|1281.9|1277.4|1280.9|1276.4|220
1620703200000|2021-05-11 03:20:00|1281.6|1277.1|1281.1|1276.6|1281.6|1277.1|1281.1|1276.6|62
1620703210000|2021-05-11 03:20:10|1280.6|1276.1|1280.6|1276.1|1280.6|1276.1|1280.6|1276.1|84
1620703220000|2021-05-11 03:20:20|||||||||93
1620703230000|2021-05-11 03:20:30|1280.9|1276.4|1280.6|1276.1|1280.9|1276.4|1280.6|1276.1|100
1620703240000|2021-05-11 03:20:40|1280.9|1276.4|1279.7|1275.2|1280.9|1276.4|1279.6|1275.1|135
1620703250000|2021-05-11 03:20:50|1279.1|1274.6|1279.4|1274.9|1279.6|1275.1|1279.1|1274.6|155
1620703260000|2021-05-11 03:21:00|1279.6|1275.1|1280.2|1275.7|1280.2|1275.7|1279.1|1274.6|111
1620703270000|2021-05-11 03:21:10|1280.1|1275.6|1279.1|1274.6|1280.7|1276.2|1279.1|1274.6|281
1620703280000|2021-05-11 03:21:20|1279.6|1275.1|1279.1|1274.6|1279.6|1275.1|1279.1|1274.6|31
1620703290000|2021-05-11 03:21:30|1279.2|1274.7|1278.7|1274.2|1279.6|1275.1|1278.7|1274.2|60
1620703300000|2021-05-11 03:21:40|1279.1|1274.6|1279.1|1274.6|1279.1|1274.6|1279.1|1274.6|49
1620703310000|2021-05-11 03:21:50|1278.9|1274.4|1279.2|1274.7|1279.2|1274.7|1278.9|1274.4|31
1620703320000|2021-05-11 03:22:00|1279.6|1275.1|1279.7|1275.2|1280.2|1275.7|1279.6|1275.1|94
1620703330000|2021-05-11 03:22:10|1280.1|1275.6|1279.9|1275.4|1280.1|1275.6|1279.7|1275.2|71
1620703340000|2021-05-11 03:22:20|1280.1|1275.6|1280.1|1275.6|1280.6|1276.1|1280.1|1275.6|22
1620703350000|2021-05-11 03:22:30|1280.6|1276.1|1280.6|1276.1|1280.6|1276.1|1280.6|1276.1|41
1620703360000|2021-05-11 03:22:40|1280.1|1275.6|1281.1|1276.6|1281.1|1276.6|1280.1|1275.6|62
1620703370000|2021-05-11 03:22:50|1280.9|1276.4|1281.1|1276.6|1281.1|1276.6|1280.9|1276.4|34
1620703380000|2021-05-11 03:23:00|1280.9|1276.4|1280.6|1276.1|1281.1|1276.6|1280.6|1276.1|48
1620703390000|2021-05-11 03:23:10|1280.9|1276.4|1280.6|1276.1|1280.9|1276.4|1280.6|1276.1|20
1620703400000|2021-05-11 03:23:20|||||||||43
1620703410000|2021-05-11 03:23:30|||||||||16
1620703420000|2021-05-11 03:23:40|||||||||55
1620703430000|2021-05-11 03:23:50|1280.4|1275.9|1280.6|1276.1|1280.6|1276.1|1280.4|1275.9|26
1620703440000|2021-05-11 03:24:00|||||||||23
1620703450000|2021-05-11 03:24:10|||||||||12
1620703460000|2021-05-11 03:24:20|1280.4|1275.9|1280.9|1276.4|1280.9|1276.4|1280.4|1275.9|30
1620703470000|2021-05-11 03:24:30|||||||||13
1620703480000|2021-05-11 03:24:40|1280.6|1276.1|1280.9|1276.4|1281.1|1276.6|1280.6|1276.1|51
1620703490000|2021-05-11 03:24:50|1280.6|1276.1|1280.6|1276.1|1280.6|1276.1|1280.6|1276.1|20
1620703500000|2021-05-11 03:25:00|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|1281.2|1276.7|39
1620703510000|2021-05-11 03:25:10|1281.6|1277.1|1281.2|1276.7|1281.6|1277.1|1281.2|1276.7|71
1620703520000|2021-05-11 03:25:20|1281.4|1276.9|1280.7|1276.2|1281.4|1276.9|1280.7|1276.2|90
1620703530000|2021-05-11 03:25:30|1280.2|1275.7|1280.6|1276.1|1280.6|1276.1|1280.2|1275.7|125
1620703540000|2021-05-11 03:25:40|1280.4|1275.9|1280.7|1276.2|1280.7|1276.2|1280.4|1275.9|34
1620703550000|2021-05-11 03:25:50|||||||||174
1620703560000|2021-05-11 03:26:00|||||||||105
1620703570000|2021-05-11 03:26:10|1280.9|1276.4|1281.2|1276.7|1281.2|1276.7|1280.9|1276.4|39
1620703580000|2021-05-11 03:26:20|1281.4|1276.9|1281.6|1277.1|1281.6|1277.1|1281.2|1276.7|13
1620703590000|2021-05-11 03:26:30|||||||||18
1620703600000|2021-05-11 03:26:40|||||||||86
1620703610000|2021-05-11 03:26:50|1282.1|1277.6|1282.1|1277.6|1282.1|1277.6|1281.9|1277.4|74
1620703620000|2021-05-11 03:27:00|1281.6|1277.1|1283.1|1278.6|1283.6|1279.1|1281.6|1277.1|241
1620703630000|2021-05-11 03:27:10|1283.6|1279.1|1285.1|1280.6|1285.1|1280.6|1283.6|1279.1|157
1620703640000|2021-05-11 03:27:20|1285.6|1281.1|1285.6|1281.1|1285.6|1281.1|1285.6|1281.1|77
1620703650000|2021-05-11 03:27:30|1286.1|1281.6|1286.1|1281.6|1286.1|1281.6|1285.6|1281.1|105
1620703660000|2021-05-11 03:27:40|1286.6|1282.1|1287.1|1282.6|1287.1|1282.6|1286.1|1281.6|130
1620703670000|2021-05-11 03:27:50|||||||||155
1620703680000|2021-05-11 03:28:00|1287.6|1283.1|1288.1|1283.6|1288.1|1283.6|1287.6|1283.1|299
1620703690000|2021-05-11 03:28:10|1287.6|1283.1|1288.1|1283.6|1288.1|1283.6|1287.6|1283.1|351
1620703700000|2021-05-11 03:28:20|1287.6|1283.1|1288.1|1283.6|1288.1|1283.6|1287.6|1283.1|145
1620703710000|2021-05-11 03:28:30|1288.6|1284.1|1288.6|1284.1|1288.6|1284.1|1288.6|1284.1|124
1620703720000|2021-05-11 03:28:40|1289|1284.5|1288.6|1284.1|1289.5|1285|1288.6|1284.1|331
1620703730000|2021-05-11 03:28:50|1288.8|1284.3|1288.6|1284.1|1289.1|1284.6|1288.1|1283.6|234
1620703740000|2021-05-11 03:29:00|1289.1|1284.6|1289.6|1285.1|1289.6|1285.1|1289.1|1284.6|338
1620703750000|2021-05-11 03:29:10|1290.1|1285.6|1290.8|1286.3|1291.1|1286.6|1290.1|1285.6|466
1620703760000|2021-05-11 03:29:20|1291.1|1286.6|1291.6|1287.1|1291.6|1287.1|1290.6|1286.1|234
1620703770000|2021-05-11 03:29:30|1291.8|1287.3|1290.9|1286.4|1292.1|1287.6|1290.6|1286.1|359
1620703780000|2021-05-11 03:29:40|1290.7|1286.2|1289.7|1285.2|1290.9|1286.4|1289.7|1285.2|202
1620703790000|2021-05-11 03:29:50|1289.6|1285.1|1288.2|1283.7|1289.6|1285.1|1288.2|1283.7|199
1620711000000|2021-05-11 05:30:00|1287.9|1283.4|1291.5|1287|1292.1|1287.6|1287.9|1283.4|826
1620711010000|2021-05-11 05:30:10|1291.1|1286.6|1291.6|1287.1|1291.6|1287.1|1290.6|1286.1|418
1620711020000|2021-05-11 05:30:20|1292.1|1287.6|1293.6|1289.1|1294.1|1289.6|1292.1|1287.6|626
1620711030000|2021-05-11 05:30:30|1293.1|1288.6|1293.1|1288.6|1293.6|1289.1|1293.1|1288.6|295
1620711040000|2021-05-11 05:30:40|1293.6|1289.1|1293.9|1289.4|1294.1|1289.6|1293.6|1289.1|229
1620711050000|2021-05-11 05:30:50|1293.6|1289.1|1295.1|1290.6|1295.1|1290.6|1293.6|1289.1|350
1620711060000|2021-05-11 05:31:00|1294.6|1290.1|1296.1|1291.6|1296.1|1291.6|1294.6|1290.1|645
1620711070000|2021-05-11 05:31:10|1296.6|1292.1|1298.5|1294|1299|1294.5|1296.6|1292.1|1120
1620711080000|2021-05-11 05:31:20|1298.1|1293.6|1297.5|1293|1298.5|1294|1296.6|1292.1|614
1620711090000|2021-05-11 05:31:30|1298|1293.5|1298|1293.5|1298|1293.5|1297.5|1293|216
1620711100000|2021-05-11 05:31:40|1298.5|1294|1298.3|1293.8|1299|1294.5|1298.3|1293.8|409
1620711110000|2021-05-11 05:31:50|1298|1293.5|1298|1293.5|1298.5|1294|1298|1293.5|169
1620711120000|2021-05-11 05:32:00|1297.6|1293.1|1297.5|1293|1297.6|1293.1|1297.5|1293|287
1620711130000|2021-05-11 05:32:10|1298|1293.5|1298.5|1294|1298.5|1294|1297.5|1293|250
1620711140000|2021-05-11 05:32:20|1299|1294.5|1299|1294.5|1299|1294.5|1299|1294.5|339
1620711150000|2021-05-11 05:32:30|1298.5|1294|1299|1294.5|1299|1294.5|1298.5|1294|294
1620711160000|2021-05-11 05:32:40|1298.5|1294|1297.5|1293|1298.5|1294|1297.5|1293|299
1620711170000|2021-05-11 05:32:50|1298|1293.5|1297.8|1293.3|1298.5|1294|1297.6|1293.1|159
1620711180000|2021-05-11 05:33:00|1298|1293.5|1297.5|1293|1298|1293.5|1297.5|1293|130
1620711190000|2021-05-11 05:33:10|1297.1|1292.6|1297|1292.5|1297.5|1293|1296.6|1292.1|228
1620711200000|2021-05-11 05:33:20|1296.6|1292.1|1296.5|1292|1296.6|1292.1|1296.5|1292|147
1620711210000|2021-05-11 05:33:30|||||||||189
1620711220000|2021-05-11 05:33:40|1296|1291.5|1296|1291.5|1296|1291.5|1295.6|1291.1|131
1620711230000|2021-05-11 05:33:50|1295.6|1291.1|1295.6|1291.1|1296|1291.5|1295.6|1291.1|68
1620711240000|2021-05-11 05:34:00|1295.1|1290.6|1295.8|1291.3|1296|1291.5|1295|1290.5|314
1620711250000|2021-05-11 05:34:10|1296|1291.5|1295.8|1291.3|1296|1291.5|1295.8|1291.3|92
1620711260000|2021-05-11 05:34:20|1295.6|1291.1|1296.5|1292|1296.5|1292|1295.6|1291.1|88
1620711270000|2021-05-11 05:34:30|1297|1292.5|1297|1292.5|1297|1292.5|1297|1292.5|148
1620711280000|2021-05-11 05:34:40|1297.1|1292.6|1297.5|1293|1297.5|1293|1297|1292.5|82
1620711290000|2021-05-11 05:34:50|1298|1293.5|1298|1293.5|1298|1293.5|1298|1293.5|213
1620711300000|2021-05-11 05:35:00|1298.5|1294|1297.5|1293|1298.5|1294|1297.5|1293|151
1620711310000|2021-05-11 05:35:10|||||||||137
1620711320000|2021-05-11 05:35:20|||||||||95
1620711330000|2021-05-11 05:35:30|||||||||48
1620711340000|2021-05-11 05:35:40|||||||||78
1620711350000|2021-05-11 05:35:50|||||||||64
1620711360000|2021-05-11 05:36:00|||||||||80
1620711370000|2021-05-11 05:36:10|||||||||81
1620711380000|2021-05-11 05:36:20|1298|1293.5|1298|1293.5|1298|1293.5|1298|1293.5|109
1620711390000|2021-05-11 05:36:30|1297.5|1293|1297.5|1293|1297.5|1293|1297.5|1293|127
1620711400000|2021-05-11 05:36:40|1297.7|1293.2|1297.7|1293.2|1298|1293.5|1297.5|1293|255
1620711410000|2021-05-11 05:36:50|1297|1292.5|1297.5|1293|1298|1293.5|1297|1292.5|136
1620711420000|2021-05-11 05:37:00|||||||||58
1620711430000|2021-05-11 05:37:10|1298|1293.5|1298|1293.5|1298|1293.5|1298|1293.5|65
1620711440000|2021-05-11 05:37:20|1298.5|1294|1299|1294.5|1299|1294.5|1298.5|1294|270
1620711450000|2021-05-11 05:37:30|1299.7|1295.2|1300|1295.5|1300|1295.5|1299.7|1295.2|648
1620711460000|2021-05-11 05:37:40|1300.5|1296|1301.4|1296.9|1301.4|1296.9|1300.5|1296|321
1620711470000|2021-05-11 05:37:50|1301.5|1297|1302|1297.5|1302|1297.5|1301|1296.5|436
1620711480000|2021-05-11 05:38:00|1301.5|1297|1302.5|1298|1302.5|1298|1301.5|1297|503
1620711490000|2021-05-11 05:38:10|1303|1298.5|1306|1301.5|1306|1301.5|1303|1298.5|957
1620711500000|2021-05-11 05:38:20|1306.5|1302|1308.3|1303.8|1308.3|1303.8|1306.5|1302|970
1620711510000|2021-05-11 05:38:30|1308.5|1304|1310.5|1306|1310.5|1306|1308.5|1304|1192
1620711520000|2021-05-11 05:38:40|1310.7|1306.2|1308.8|1304.3|1311|1306.5|1308.8|1304.3|704
1620711530000|2021-05-11 05:38:50|1308.5|1304|1308|1303.5|1308.5|1304|1307.5|1303|352
1620711540000|2021-05-11 05:39:00|1308.2|1303.7|1306.5|1302|1308.2|1303.7|1306.5|1302|442
1620711550000|2021-05-11 05:39:10|1306.3|1301.8|1304.5|1300|1306.3|1301.8|1304.5|1300|396
1620711560000|2021-05-11 05:39:20|1304|1299.5|1305|1300.5|1305|1300.5|1304|1299.5|362
1620711570000|2021-05-11 05:39:30|1305.5|1301|1306|1301.5|1306|1301.5|1305.5|1301|129
1620711580000|2021-05-11 05:39:40|1306.5|1302|1306|1301.5|1306.5|1302|1306|1301.5|95
1620711590000|2021-05-11 05:39:50|1306.5|1302|1306|1301.5|1306.5|1302|1305.5|1301|142
1620711600000|2021-05-11 05:40:00|1305.8|1301.3|1306.5|1302|1306.5|1302|1305.8|1301.3|167
1620711610000|2021-05-11 05:40:10|1307|1302.5|1306|1301.5|1307|1302.5|1306|1301.5|203
1620711620000|2021-05-11 05:40:20|1305.5|1301|1305.8|1301.3|1306|1301.5|1305.5|1301|159
1620711630000|2021-05-11 05:40:30|1306|1301.5|1305|1300.5|1306.5|1302|1305|1300.5|252
1620711640000|2021-05-11 05:40:40|1304.5|1300|1305|1300.5|1305|1300.5|1304.5|1300|244
1620711650000|2021-05-11 05:40:50|1304.6|1300.1|1305|1300.5|1305|1300.5|1304.5|1300|147
1620711660000|2021-05-11 05:41:00|1304.6|1300.1|1304.5|1300|1304.6|1300.1|1304.5|1300|188
1620711670000|2021-05-11 05:41:10|1305|1300.5|1305|1300.5|1305|1300.5|1304.5|1300|252
1620711680000|2021-05-11 05:41:20|1304.6|1300.1|1304|1299.5|1304.6|1300.1|1304|1299.5|251
1620711690000|2021-05-11 05:41:30|1303.6|1299.1|1302|1297.5|1303.6|1299.1|1301.6|1297.1|349
1620711700000|2021-05-11 05:41:40|1302.5|1298|1303.5|1299|1303.5|1299|1302.5|1298|118
1620711710000|2021-05-11 05:41:50|1303.3|1298.8|1303.5|1299|1303.5|1299|1303.1|1298.6|103
1620711720000|2021-05-11 05:42:00|1303|1298.5|1303|1298.5|1303|1298.5|1303|1298.5|106
1620711730000|2021-05-11 05:42:10|||||||||41
1620711740000|2021-05-11 05:42:20|1302.5|1298|1302.5|1298|1302.5|1298|1302.5|1298|108
1620711750000|2021-05-11 05:42:30|||||||||66
1620711760000|2021-05-11 05:42:40|1302.6|1298.1|1303|1298.5|1303|1298.5|1302.5|1298|283
1620711770000|2021-05-11 05:42:50|1302.5|1298|1302.8|1298.3|1303|1298.5|1302.5|1298|94
1620711780000|2021-05-11 05:43:00|1302.6|1298.1|1301.6|1297.1|1303|1298.5|1301.6|1297.1|152
1620711790000|2021-05-11 05:43:10|1301.5|1297|1302|1297.5|1302.5|1298|1301.5|1297|104
1620711800000|2021-05-11 05:43:20|1301.6|1297.1|1302|1297.5|1302.5|1298|1301.5|1297|87
1620711810000|2021-05-11 05:43:30|1301.6|1297.1|1302|1297.5|1302|1297.5|1301.6|1297.1|103
1620711820000|2021-05-11 05:43:40|1302.1|1297.6|1302.5|1298|1302.5|1298|1302|1297.5|79
1620711830000|2021-05-11 05:43:50|1302.1|1297.6|1302|1297.5|1302.1|1297.6|1301.6|1297.1|115
1620711840000|2021-05-11 05:44:00|1301.6|1297.1|1300.6|1296.1|1301.6|1297.1|1300.6|1296.1|156
1620711850000|2021-05-11 05:44:10|1300.8|1296.3|1300.6|1296.1|1301|1296.5|1300.6|1296.1|125
1620711860000|2021-05-11 05:44:20|1300.1|1295.6|1301|1296.5|1301|1296.5|1300|1295.5|251
1620711870000|2021-05-11 05:44:30|1300.8|1296.3|1299.6|1295.1|1300.8|1296.3|1299.6|1295.1|112
1620711880000|2021-05-11 05:44:40|1299.8|1295.3|1300.1|1295.6|1300.1|1295.6|1299.6|1295.1|133
1620711890000|2021-05-11 05:44:50|1300|1295.5|1299.1|1294.6|1300.1|1295.6|1299.1|1294.6|107
1620711900000|2021-05-11 05:45:00|1299.6|1295.1|1298.6|1294.1|1299.6|1295.1|1298.6|1294.1|214
1620711910000|2021-05-11 05:45:10|1298.1|1293.6|1296.1|1291.6|1298.1|1293.6|1296|1291.5|642
1620711920000|2021-05-11 05:45:20|1296.5|1292|1297|1292.5|1297.5|1293|1296.5|1292|343
1620711930000|2021-05-11 05:45:30|1297.5|1293|1297.5|1293|1297.5|1293|1297|1292.5|139
1620711940000|2021-05-11 05:45:40|1297|1292.5|1296|1291.5|1297|1292.5|1296|1291.5|138
1620711950000|2021-05-11 05:45:50|1296.5|1292|1296.5|1292|1297|1292.5|1296|1291.5|241
1620711960000|2021-05-11 05:46:00|1296.1|1291.6|1295.6|1291.1|1296.1|1291.6|1295.6|1291.1|189
1620711970000|2021-05-11 05:46:10|1295.5|1291|1296|1291.5|1296|1291.5|1295.5|1291|165
1620711980000|2021-05-11 05:46:20|1296.1|1291.6|1296.1|1291.6|1296.1|1291.6|1296.1|1291.6|110
1620711990000|2021-05-11 05:46:30|1296.5|1292|1296.5|1292|1296.5|1292|1296.5|1292|130
1620712000000|2021-05-11 05:46:40|1296.6|1292.1|1296.1|1291.6|1296.6|1292.1|1296.1|1291.6|177
1620712010000|2021-05-11 05:46:50|||||||||56
1620712020000|2021-05-11 05:47:00|1296|1291.5|1296.1|1291.6|1296.1|1291.6|1295.6|1291.1|158
1620712030000|2021-05-11 05:47:10|1296.5|1292|1296.6|1292.1|1296.6|1292.1|1296.5|1292|196
1620712040000|2021-05-11 05:47:20|1297.1|1292.6|1298.1|1293.6|1298.1|1293.6|1297.1|1292.6|340
1620712050000|2021-05-11 05:47:30|1298.5|1294|1298.6|1294.1|1298.6|1294.1|1298.1|1293.6|162
1620712060000|2021-05-11 05:47:40|1298.1|1293.6|1299.6|1295.1|1299.6|1295.1|1298.1|1293.6|74
1620712070000|2021-05-11 05:47:50|1299.8|1295.3|1299.6|1295.1|1300.1|1295.6|1299.6|1295.1|148
1620712080000|2021-05-11 05:48:00|1300.3|1295.8|1301|1296.5|1301|1296.5|1300.3|1295.8|353
1620712090000|2021-05-11 05:48:10|1301.1|1296.6|1301.5|1297|1302|1297.5|1301.1|1296.6|125
1620712100000|2021-05-11 05:48:20|1302.2|1297.7|1301.5|1297|1302.3|1297.8|1301.1|1296.6|362
1620712110000|2021-05-11 05:48:30|1302|1297.5|1303|1298.5|1303|1298.5|1302|1297.5|140
1620712120000|2021-05-11 05:48:40|1303.1|1298.6|1303.5|1299|1304|1299.5|1303.1|1298.6|164
1620712130000|2021-05-11 05:48:50|1303.1|1298.6|1303.5|1299|1303.5|1299|1303|1298.5|163
1620712140000|2021-05-11 05:49:00|1303.6|1299.1|1303.5|1299|1304|1299.5|1303.5|1299|414
1620712150000|2021-05-11 05:49:10|1303.6|1299.1|1303.5|1299|1303.6|1299.1|1303|1298.5|316
1620712160000|2021-05-11 05:49:20|1303|1298.5|1303|1298.5|1303|1298.5|1302.5|1298|141
1620712170000|2021-05-11 05:49:30|1302.5|1298|1303|1298.5|1303|1298.5|1302.5|1298|145
1620712180000|2021-05-11 05:49:40|1302.5|1298|1301.5|1297|1302.5|1298|1301.5|1297|220
1620712190000|2021-05-11 05:49:50|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|95
1620712200000|2021-05-11 05:50:00|||||||||164
1620712210000|2021-05-11 05:50:10|1301.5|1297|1302.5|1298|1303|1298.5|1301.5|1297|169
1620712220000|2021-05-11 05:50:20|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|53
1620712230000|2021-05-11 05:50:30|||||||||38
1620712240000|2021-05-11 05:50:40|1302.5|1298|1303.1|1298.6|1303.1|1298.6|1302.1|1297.6|306
1620712250000|2021-05-11 05:50:50|1303.5|1299|1303.5|1299|1303.5|1299|1303.1|1298.6|130
1620712260000|2021-05-11 05:51:00|1303.1|1298.6|1303|1298.5|1303.5|1299|1303|1298.5|191
1620712270000|2021-05-11 05:51:10|1302.8|1298.3|1303|1298.5|1303.5|1299|1302.8|1298.3|91
1620712280000|2021-05-11 05:51:20|1303.5|1299|1303.6|1299.1|1304.1|1299.6|1303.5|1299|164
1620712290000|2021-05-11 05:51:30|1304|1299.5|1303.6|1299.1|1304.1|1299.6|1303.3|1298.8|186
1620712300000|2021-05-11 05:51:40|1304|1299.5|1304|1299.5|1304|1299.5|1303.6|1299.1|76
1620712310000|2021-05-11 05:51:50|1304.1|1299.6|1304|1299.5|1304.1|1299.6|1303.5|1299|74
1620712320000|2021-05-11 05:52:00|1303.6|1299.1|1304|1299.5|1304|1299.5|1303.6|1299.1|123
1620712330000|2021-05-11 05:52:10|1304.1|1299.6|1304.1|1299.6|1304.6|1300.1|1304|1299.5|184
1620712340000|2021-05-11 05:52:20|1303.8|1299.3|1303.6|1299.1|1303.8|1299.3|1303.1|1298.6|129
1620712350000|2021-05-11 05:52:30|1303.1|1298.6|1303|1298.5|1303.3|1298.8|1303|1298.5|40
1620712360000|2021-05-11 05:52:40|1303.2|1298.7|1303.5|1299|1303.5|1299|1303|1298.5|28
1620712370000|2021-05-11 05:52:50|1303|1298.5|1303.5|1299|1303.5|1299|1303|1298.5|85
1620712380000|2021-05-11 05:53:00|1303|1298.5|1302.8|1298.3|1304|1299.5|1302.5|1298|125
1620712390000|2021-05-11 05:53:10|1303|1298.5|1303|1298.5|1303|1298.5|1302.8|1298.3|17
1620712400000|2021-05-11 05:53:20|1302.5|1298|1303|1298.5|1303|1298.5|1302.5|1298|67
1620712410000|2021-05-11 05:53:30|1302.5|1298|1301.6|1297.1|1302.5|1298|1301.6|1297.1|63
1620712420000|2021-05-11 05:53:40|1301.5|1297|1301.5|1297|1302|1297.5|1301.5|1297|154
1620712430000|2021-05-11 05:53:50|1301.8|1297.3|1303|1298.5|1303|1298.5|1301.5|1297|59
1620712440000|2021-05-11 05:54:00|1303.1|1298.6|1304|1299.5|1304|1299.5|1303.1|1298.6|219
1620712450000|2021-05-11 05:54:10|1303.5|1299|1304|1299.5|1304|1299.5|1303.5|1299|85
1620712460000|2021-05-11 05:54:20|1303.5|1299|1303|1298.5|1303.5|1299|1303|1298.5|119
1620712470000|2021-05-11 05:54:30|1303.5|1299|1303|1298.5|1303.5|1299|1303|1298.5|184
1620712480000|2021-05-11 05:54:40|1303.3|1298.8|1303.5|1299|1303.5|1299|1303|1298.5|116
1620712490000|2021-05-11 05:54:50|1303|1298.5|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|142
1620712500000|2021-05-11 05:55:00|1302.5|1298|1302.5|1298|1303|1298.5|1302.5|1298|52
1620712510000|2021-05-11 05:55:10|1302|1297.5|1301.5|1297|1302|1297.5|1301.5|1297|171
1620712520000|2021-05-11 05:55:20|1301.6|1297.1|1301|1296.5|1301.6|1297.1|1301|1296.5|72
1620712530000|2021-05-11 05:55:30|1301.5|1297|1301.5|1297|1301.5|1297|1301|1296.5|127
1620712540000|2021-05-11 05:55:40|1301.1|1296.6|1301.5|1297|1301.5|1297|1301.1|1296.6|40
1620712550000|2021-05-11 05:55:50|1302|1297.5|1302.5|1298|1302.5|1298|1302|1297.5|78
1620712560000|2021-05-11 05:56:00|1302|1297.5|1303.5|1299|1303.6|1299.1|1302|1297.5|192
1620712570000|2021-05-11 05:56:10|1304|1299.5|1303.1|1298.6|1304|1299.5|1303.1|1298.6|103
1620712580000|2021-05-11 05:56:20|1303|1298.5|1302|1297.5|1303|1298.5|1302|1297.5|141
1620712590000|2021-05-11 05:56:30|1301.8|1297.3|1303.5|1299|1304|1299.5|1301.8|1297.3|305
1620712600000|2021-05-11 05:56:40|1303.1|1298.6|1302.8|1298.3|1303.1|1298.6|1302.3|1297.8|102
1620712610000|2021-05-11 05:56:50|1303|1298.5|1303.1|1298.6|1303.6|1299.1|1303|1298.5|92
1620712620000|2021-05-11 05:57:00|1302.6|1298.1|1304|1299.5|1304|1299.5|1302.6|1298.1|179
1620712630000|2021-05-11 05:57:10|1304.1|1299.6|1304.6|1300.1|1304.6|1300.1|1304.1|1299.6|240
1620712640000|2021-05-11 05:57:20|1304.3|1299.8|1304.8|1300.3|1305|1300.5|1304.3|1299.8|325
1620712650000|2021-05-11 05:57:30|1304.5|1300|1306.8|1302.3|1307|1302.5|1304.5|1300|370
1620712660000|2021-05-11 05:57:40|1306.5|1302|1306.5|1302|1307|1302.5|1306.5|1302|185
1620712670000|2021-05-11 05:57:50|1306.1|1301.6|1306.5|1302|1306.5|1302|1306.1|1301.6|159
1620712680000|2021-05-11 05:58:00|1306.1|1301.6|1305.5|1301|1306.5|1302|1305.5|1301|140
1620712690000|2021-05-11 05:58:10|1305.3|1300.8|1305|1300.5|1305.5|1301|1305|1300.5|112
1620712700000|2021-05-11 05:58:20|1304.5|1300|1302.6|1298.1|1304.5|1300|1302.6|1298.1|101
1620712710000|2021-05-11 05:58:30|1302.5|1298|1302.1|1297.6|1302.6|1298.1|1302.1|1297.6|154
1620712720000|2021-05-11 05:58:40|1301.6|1297.1|1302.6|1298.1|1303.5|1299|1301.6|1297.1|223
1620712730000|2021-05-11 05:58:50|1302.5|1298|1302.8|1298.3|1303|1298.5|1302|1297.5|193
1620712740000|2021-05-11 05:59:00|1302.5|1298|1302.3|1297.8|1302.8|1298.3|1302|1297.5|85
1620712750000|2021-05-11 05:59:10|1302|1297.5|1301.6|1297.1|1302.5|1298|1301.5|1297|113
1620712760000|2021-05-11 05:59:20|1301.1|1296.6|1299.1|1294.6|1301.1|1296.6|1299.1|1294.6|229
1620712770000|2021-05-11 05:59:30|1298.6|1294.1|1298.1|1293.6|1299|1294.5|1297.6|1293.1|326
1620712780000|2021-05-11 05:59:40|1297.6|1293.1|1294.6|1290.1|1297.6|1293.1|1294.6|1290.1|563
1620712790000|2021-05-11 05:59:50|1294.1|1289.6|1293.1|1288.6|1294.1|1289.6|1292.6|1288.1|561
1620712800000|2021-05-11 06:00:00|1293.6|1289.1|1294.1|1289.6|1294.1|1289.6|1292.6|1288.1|359
1620712810000|2021-05-11 06:00:10|1294|1289.5|1296.1|1291.6|1296.1|1291.6|1294|1289.5|262
1620712820000|2021-05-11 06:00:20|1295.6|1291.1|1298|1293.5|1298|1293.5|1295.6|1291.1|299
1620712830000|2021-05-11 06:00:30|1298.1|1293.6|1298.8|1294.3|1299|1294.5|1298|1293.5|140
1620712840000|2021-05-11 06:00:40|1299|1294.5|1298.6|1294.1|1299.1|1294.6|1298.6|1294.1|70
1620712850000|2021-05-11 06:00:50|1299.5|1295|1299.6|1295.1|1299.6|1295.1|1299.5|1295|85
1620712860000|2021-05-11 06:01:00|1299.8|1295.3|1300.1|1295.6|1300.1|1295.6|1299.6|1295.1|171
1620712870000|2021-05-11 06:01:10|1300.6|1296.1|1300.1|1295.6|1300.6|1296.1|1300.1|1295.6|119
1620712880000|2021-05-11 06:01:20|1300.3|1295.8|1300.1|1295.6|1300.6|1296.1|1299.8|1295.3|56
1620712890000|2021-05-11 06:01:30|1300.3|1295.8|1301.1|1296.6|1301.1|1296.6|1300.3|1295.8|58
1620712900000|2021-05-11 06:01:40|1301.6|1297.1|1301.6|1297.1|1302.1|1297.6|1301.6|1297.1|117
1620712910000|2021-05-11 06:01:50|1301.1|1296.6|1301.6|1297.1|1301.6|1297.1|1301.1|1296.6|135
1620712920000|2021-05-11 06:02:00|1302|1297.5|1301.6|1297.1|1302.1|1297.6|1301.6|1297.1|60
1620712930000|2021-05-11 06:02:10|1302|1297.5|1302.1|1297.6|1302.1|1297.6|1302|1297.5|54
1620712940000|2021-05-11 06:02:20|||||||||47
1620712950000|2021-05-11 06:02:30|1301.6|1297.1|1302|1297.5|1302|1297.5|1301.5|1297|120
1620712960000|2021-05-11 06:02:40|1302.1|1297.6|1302.6|1298.1|1302.6|1298.1|1302|1297.5|99
1620712970000|2021-05-11 06:02:50|1302.5|1298|1302.6|1298.1|1302.6|1298.1|1302.5|1298|27
1620712980000|2021-05-11 06:03:00|1303.1|1298.6|1303.1|1298.6|1303.1|1298.6|1302.6|1298.1|46
1620712990000|2021-05-11 06:03:10|1303|1298.5|1302.1|1297.6|1303.1|1298.6|1302.1|1297.6|79
1620713000000|2021-05-11 06:03:20|1302.6|1298.1|1304|1299.5|1305|1300.5|1302.6|1298.1|402
1620713010000|2021-05-11 06:03:30|1304.5|1300|1302.1|1297.6|1304.5|1300|1302.1|1297.6|117
1620713020000|2021-05-11 06:03:40|1302|1297.5|1302|1297.5|1302|1297.5|1302|1297.5|51
1620713030000|2021-05-11 06:03:50|1301.6|1297.1|1300.6|1296.1|1301.6|1297.1|1300.6|1296.1|151
1620713040000|2021-05-11 06:04:00|1300.1|1295.6|1301.3|1296.8|1301.6|1297.1|1300.1|1295.6|68
1620713050000|2021-05-11 06:04:10|1301.5|1297|1301.1|1296.6|1301.5|1297|1301.1|1296.6|52
1620713060000|2021-05-11 06:04:20|1301.6|1297.1|1301.8|1297.3|1301.8|1297.3|1301.6|1297.1|84
1620713070000|2021-05-11 06:04:30|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|32
1620713080000|2021-05-11 06:04:40|1302.3|1297.8|1302.5|1298|1302.5|1298|1302.3|1297.8|21
1620713090000|2021-05-11 06:04:50|1302.1|1297.6|1302.1|1297.6|1302.5|1298|1302.1|1297.6|35
1620713100000|2021-05-11 06:05:00|1302.5|1298|1302.5|1298|1302.6|1298.1|1302.5|1298|23
1620713110000|2021-05-11 06:05:10|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.6|1298.1|40
1620713120000|2021-05-11 06:05:20|1303|1298.5|1303.6|1299.1|1303.6|1299.1|1303|1298.5|45
1620713130000|2021-05-11 06:05:30|1304|1299.5|1304.6|1300.1|1304.6|1300.1|1303.6|1299.1|95
1620713140000|2021-05-11 06:05:40|1305|1300.5|1305.1|1300.6|1305.1|1300.6|1304.6|1300.1|125
1620713150000|2021-05-11 06:05:50|1305|1300.5|1305|1300.5|1305|1300.5|1305|1300.5|78
1620713160000|2021-05-11 06:06:00|1305.5|1301|1305.6|1301.1|1306|1301.5|1305.5|1301|160
1620713170000|2021-05-11 06:06:10|1305.8|1301.3|1306|1301.5|1306|1301.5|1305.8|1301.3|164
1620713180000|2021-05-11 06:06:20|1305.5|1301|1305.5|1301|1305.5|1301|1305.5|1301|112
1620713190000|2021-05-11 06:06:30|1305.1|1300.6|1304.1|1299.6|1305.1|1300.6|1304.1|1299.6|216
1620713200000|2021-05-11 06:06:40|1304|1299.5|1304|1299.5|1304|1299.5|1304|1299.5|39
1620713210000|2021-05-11 06:06:50|1303.6|1299.1|1303.1|1298.6|1303.6|1299.1|1303.1|1298.6|195
1620713220000|2021-05-11 06:07:00|1303.3|1298.8|1303.1|1298.6|1303.6|1299.1|1303.1|1298.6|96
1620713230000|2021-05-11 06:07:10|1302.8|1298.3|1302.6|1298.1|1302.8|1298.3|1302.6|1298.1|96
1620713240000|2021-05-11 06:07:20|1303.1|1298.6|1303.3|1298.8|1303.3|1298.8|1302.6|1298.1|270
1620713250000|2021-05-11 06:07:30|1303.5|1299|1304.6|1300.1|1304.6|1300.1|1303.5|1299|163
1620713260000|2021-05-11 06:07:40|1304.8|1300.3|1305.1|1300.6|1305.1|1300.6|1304.8|1300.3|50
1620713270000|2021-05-11 06:07:50|1305.5|1301|1305.6|1301.1|1306|1301.5|1305.5|1301|75
1620713280000|2021-05-11 06:08:00|1306|1301.5|1305.6|1301.1|1306.1|1301.6|1305.5|1301|101
1620713290000|2021-05-11 06:08:10|||||||||38
1620713300000|2021-05-11 06:08:20|1305.8|1301.3|1305.6|1301.1|1306.1|1301.6|1305.6|1301.1|82
1620713310000|2021-05-11 06:08:30|1305.5|1301|1305.6|1301.1|1305.6|1301.1|1305.5|1301|114
1620713320000|2021-05-11 06:08:40|1306|1301.5|1306.1|1301.6|1306.1|1301.6|1305.6|1301.1|97
1620713330000|2021-05-11 06:08:50|1305.6|1301.1|1305.8|1301.3|1306.1|1301.6|1305.6|1301.1|67
1620713340000|2021-05-11 06:09:00|1306|1301.5|1306.1|1301.6|1306.1|1301.6|1305.8|1301.3|381
1620713350000|2021-05-11 06:09:10|||||||||55
1620713360000|2021-05-11 06:09:20|1306.6|1302.1|1306.1|1301.6|1306.6|1302.1|1306.1|1301.6|106
1620713370000|2021-05-11 06:09:30|1306.5|1302|1306.6|1302.1|1306.6|1302.1|1306.5|1302|74
1620713380000|2021-05-11 06:09:40|||||||||84
1620713390000|2021-05-11 06:09:50|||||||||81
1620713400000|2021-05-11 06:10:00|1307.1|1302.6|1307.1|1302.6|1307.1|1302.6|1307.1|1302.6|108
1620713410000|2021-05-11 06:10:10|||||||||129
1620713420000|2021-05-11 06:10:20|||||||||141
1620713430000|2021-05-11 06:10:30|||||||||117
1620713440000|2021-05-11 06:10:40|1307.6|1303.1|1308.1|1303.6|1308.1|1303.6|1307.6|1303.1|394
1620713450000|2021-05-11 06:10:50|||||||||186
1620713460000|2021-05-11 06:11:00|1308.5|1304|1308.6|1304.1|1308.6|1304.1|1308.5|1304|241
1620713470000|2021-05-11 06:11:10|1309.1|1304.6|1309.1|1304.6|1309.1|1304.6|1309.1|1304.6|140
1620713480000|2021-05-11 06:11:20|1309.6|1305.1|1311.1|1306.6|1311.1|1306.6|1309.6|1305.1|387
1620713490000|2021-05-11 06:11:30|1310.6|1306.1|1313.1|1308.6|1313.1|1308.6|1310.6|1306.1|704
1620713500000|2021-05-11 06:11:40|1313.6|1309.1|1313.1|1308.6|1314.1|1309.6|1313.1|1308.6|667
1620713510000|2021-05-11 06:11:50|1312.6|1308.1|1312.1|1307.6|1313.1|1308.6|1312.1|1307.6|508
1620713520000|2021-05-11 06:12:00|1312|1307.5|1312|1307.5|1312.2|1307.7|1312|1307.5|342
1620713530000|2021-05-11 06:12:10|1311.5|1307|1310.3|1305.8|1311.5|1307|1309.5|1305|308
1620713540000|2021-05-11 06:12:20|1310|1305.5|1309.3|1304.8|1310.3|1305.8|1309|1304.5|142
1620713550000|2021-05-11 06:12:30|1309|1304.5|1307.6|1303.1|1309|1304.5|1307.6|1303.1|188
1620713560000|2021-05-11 06:12:40|1307.1|1302.6|1306.1|1301.6|1307.1|1302.6|1306.1|1301.6|330
1620713570000|2021-05-11 06:12:50|1306.6|1302.1|1306.1|1301.6|1306.6|1302.1|1305.6|1301.1|168
1620713580000|2021-05-11 06:13:00|1305.6|1301.1|1306.1|1301.6|1306.3|1301.8|1305.1|1300.6|159
1620713590000|2021-05-11 06:13:10|1306|1301.5|1306.3|1301.8|1306.3|1301.8|1306|1301.5|58
1620713600000|2021-05-11 06:13:20|1306.5|1302|1306|1301.5|1306.5|1302|1306|1301.5|114
1620713610000|2021-05-11 06:13:30|1306.1|1301.6|1304.1|1299.6|1306.1|1301.6|1304.1|1299.6|180
1620713620000|2021-05-11 06:13:40|1304|1299.5|1303.1|1298.6|1304.5|1300|1303.1|1298.6|215
1620713630000|2021-05-11 06:13:50|1302.8|1298.3|1303.1|1298.6|1303.5|1299|1302.6|1298.1|183
1620713640000|2021-05-11 06:14:00|1303.6|1299.1|1303.1|1298.6|1304.3|1299.8|1303.1|1298.6|180
1620713650000|2021-05-11 06:14:10|1302.6|1298.1|1302.5|1298|1302.6|1298.1|1302.5|1298|218
1620713660000|2021-05-11 06:14:20|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|100
1620713670000|2021-05-11 06:14:30|1302.5|1298|1300.8|1296.3|1302.5|1298|1300.8|1296.3|360
1620713680000|2021-05-11 06:14:40|1301.1|1296.6|1299.1|1294.6|1301.1|1296.6|1298.6|1294.1|432
1620713690000|2021-05-11 06:14:50|1298.6|1294.1|1297.6|1293.1|1298.6|1294.1|1297.6|1293.1|302
1620713700000|2021-05-11 06:15:00|1297.8|1293.3|1300.1|1295.6|1300.1|1295.6|1297.6|1293.1|485
1620713710000|2021-05-11 06:15:10|1300.6|1296.1|1301.6|1297.1|1301.6|1297.1|1300.6|1296.1|251
1620713720000|2021-05-11 06:15:20|1302.1|1297.6|1303.6|1299.1|1303.6|1299.1|1302.1|1297.6|156
1620713730000|2021-05-11 06:15:30|1304.1|1299.6|1304.1|1299.6|1304.1|1299.6|1303.6|1299.1|222
1620713740000|2021-05-11 06:15:40|1304.6|1300.1|1305.1|1300.6|1305.1|1300.6|1304.6|1300.1|107
1620713750000|2021-05-11 06:15:50|1305.6|1301.1|1306.1|1301.6|1306.6|1302.1|1305.3|1300.8|248
1620713760000|2021-05-11 06:16:00|1306.3|1301.8|1303.6|1299.1|1306.6|1302.1|1303.6|1299.1|275
1620713770000|2021-05-11 06:16:10|1303.1|1298.6|1302.6|1298.1|1303.1|1298.6|1302.1|1297.6|174
1620713780000|2021-05-11 06:16:20|1302.8|1298.3|1302.6|1298.1|1303.1|1298.6|1302.6|1298.1|85
1620713790000|2021-05-11 06:16:30|1302.1|1297.6|1300.1|1295.6|1302.1|1297.6|1300.1|1295.6|245
1620713800000|2021-05-11 06:16:40|1299.7|1295.2|1298.7|1294.2|1299.7|1295.2|1298.7|1294.2|226
1620713810000|2021-05-11 06:16:50|1299.1|1294.6|1301.4|1296.9|1301.4|1296.9|1299.1|1294.6|95
1620713820000|2021-05-11 06:17:00|1301.6|1297.1|1302.6|1298.1|1302.6|1298.1|1301.1|1296.6|52
1620713830000|2021-05-11 06:17:10|1303.1|1298.6|1303.1|1298.6|1303.1|1298.6|1302.6|1298.1|19
1620713840000|2021-05-11 06:17:20|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|71
1620713850000|2021-05-11 06:17:30|||||||||23
1620713860000|2021-05-11 06:17:40|1302.9|1298.4|1303.1|1298.6|1303.1|1298.6|1302.9|1298.4|45
1620713870000|2021-05-11 06:17:50|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|26
1620713880000|2021-05-11 06:18:00|1303.1|1298.6|1304.6|1300.1|1304.6|1300.1|1302.6|1298.1|115
1620713890000|2021-05-11 06:18:10|1305.1|1300.6|1306.1|1301.6|1306.1|1301.6|1304.9|1300.4|70
1620713900000|2021-05-11 06:18:20|1306|1301.5|1305.5|1301|1306|1301.5|1305.5|1301|183
1620713910000|2021-05-11 06:18:30|1305.6|1301.1|1306.6|1302.1|1306.6|1302.1|1305.6|1301.1|111
1620713920000|2021-05-11 06:18:40|1307.1|1302.6|1307|1302.5|1307.1|1302.6|1306.8|1302.3|302
1620713930000|2021-05-11 06:18:50|1306.8|1302.3|1308|1303.5|1308|1303.5|1306.6|1302.1|115
1620713940000|2021-05-11 06:19:00|1308.1|1303.6|1308.8|1304.3|1309|1304.5|1308.1|1303.6|136
1620713950000|2021-05-11 06:19:10|1308.5|1304|1307.5|1303|1308.5|1304|1307.5|1303|152
1620713960000|2021-05-11 06:19:20|1308|1303.5|1308|1303.5|1308|1303.5|1307.6|1303.1|155
1620713970000|2021-05-11 06:19:30|1308.5|1304|1308.5|1304|1309|1304.5|1308.5|1304|117
1620713980000|2021-05-11 06:19:40|1308.3|1303.8|1309|1304.5|1309|1304.5|1308|1303.5|298
1620713990000|2021-05-11 06:19:50|1309.5|1305|1309.5|1305|1309.8|1305.3|1309|1304.5|281
1620714000000|2021-05-11 06:20:00|1310|1305.5|1309.6|1305.1|1310|1305.5|1309.5|1305|146
1620714010000|2021-05-11 06:20:10|1310|1305.5|1310.5|1306|1310.5|1306|1309.8|1305.3|81
1620714020000|2021-05-11 06:20:20|1310.1|1305.6|1310.3|1305.8|1310.5|1306|1309.6|1305.1|117
1620714030000|2021-05-11 06:20:30|1310|1305.5|1309.6|1305.1|1310.1|1305.6|1309.6|1305.1|107
1620714040000|2021-05-11 06:20:40|1309.1|1304.6|1307.5|1303|1309.1|1304.6|1307.5|1303|174
1620714050000|2021-05-11 06:20:50|1306.6|1302.1|1305.5|1301|1306.6|1302.1|1305.5|1301|206
1620714060000|2021-05-11 06:21:00|1305.1|1300.6|1306.8|1302.3|1306.8|1302.3|1305.1|1300.6|71
1620714070000|2021-05-11 06:21:10|1307|1302.5|1308|1303.5|1308.1|1303.6|1307|1302.5|70
1620714080000|2021-05-11 06:21:20|1308.3|1303.8|1307.5|1303|1309|1304.5|1307.5|1303|134
1620714090000|2021-05-11 06:21:30|1308.5|1304|1307.5|1303|1308.5|1304|1307.5|1303|96
1620714100000|2021-05-11 06:21:40|1307.8|1303.3|1307.5|1303|1307.8|1303.3|1307|1302.5|41
1620714110000|2021-05-11 06:21:50|1308|1303.5|1308|1303.5|1308|1303.5|1307.5|1303|60
1620714120000|2021-05-11 06:22:00|1307.8|1303.3|1307.5|1303|1308|1303.5|1307.5|1303|37
1620714130000|2021-05-11 06:22:10|1307.3|1302.8|1308.3|1303.8|1308.3|1303.8|1307|1302.5|88
1620714140000|2021-05-11 06:22:20|1308.5|1304|1307.5|1303|1308.5|1304|1307.5|1303|34
1620714150000|2021-05-11 06:22:30|1307.1|1302.6|1307|1302.5|1307.1|1302.6|1307|1302.5|111
1620714160000|2021-05-11 06:22:40|1306.6|1302.1|1307.1|1302.6|1307.1|1302.6|1306.6|1302.1|57
1620714170000|2021-05-11 06:22:50|1307|1302.5|1307|1302.5|1307|1302.5|1307|1302.5|48
1620714180000|2021-05-11 06:23:00|1306.6|1302.1|1306|1301.5|1307|1302.5|1306|1301.5|62
1620714190000|2021-05-11 06:23:10|1305.6|1301.1|1306.5|1302|1306.5|1302|1305.6|1301.1|76
1620714200000|2021-05-11 06:23:20|1307|1302.5|1306.8|1302.3|1307|1302.5|1306.8|1302.3|61
1620714210000|2021-05-11 06:23:30|1306.6|1302.1|1306.3|1301.8|1307|1302.5|1306.1|1301.6|56
1620714220000|2021-05-11 06:23:40|1306.5|1302|1306.3|1301.8|1306.5|1302|1306.1|1301.6|26
1620714230000|2021-05-11 06:23:50|1306.5|1302|1306.1|1301.6|1306.5|1302|1306.1|1301.6|23
1620714240000|2021-05-11 06:24:00|1306.3|1301.8|1306.5|1302|1306.6|1302.1|1306.3|1301.8|81
1620714250000|2021-05-11 06:24:10|1306.8|1302.3|1306.5|1302|1307|1302.5|1306.5|1302|56
1620714260000|2021-05-11 06:24:20|1306.8|1302.3|1307|1302.5|1307|1302.5|1306.5|1302|19
1620714270000|2021-05-11 06:24:30|1306.8|1302.3|1306.5|1302|1306.8|1302.3|1306.5|1302|82
1620714280000|2021-05-11 06:24:40|1306.6|1302.1|1306.6|1302.1|1306.8|1302.3|1306.6|1302.1|48
1620714290000|2021-05-11 06:24:50|1306.8|1302.3|1307.1|1302.6|1307.1|1302.6|1306.6|1302.1|39
1620714300000|2021-05-11 06:25:00|1307|1302.5|1306|1301.5|1307|1302.5|1306|1301.5|137
1620714310000|2021-05-11 06:25:10|1305.5|1301|1305|1300.5|1305.5|1301|1305|1300.5|155
1620714320000|2021-05-11 06:25:20|1304.5|1300|1303|1298.5|1304.5|1300|1303|1298.5|254
1620714330000|2021-05-11 06:25:30|1302.8|1298.3|1302.6|1298.1|1303.1|1298.6|1302.6|1298.1|175
1620714340000|2021-05-11 06:25:40|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|120
1620714350000|2021-05-11 06:25:50|1301.6|1297.1|1301.6|1297.1|1301.6|1297.1|1301.6|1297.1|120
1620714360000|2021-05-11 06:26:00|1302.1|1297.6|1301.6|1297.1|1302.1|1297.6|1301.6|1297.1|178
1620714370000|2021-05-11 06:26:10|1302.1|1297.6|1302.1|1297.6|1302.1|1297.6|1301.6|1297.1|112
1620714380000|2021-05-11 06:26:20|1301.6|1297.1|1303|1298.5|1303|1298.5|1301.6|1297.1|198
1620714390000|2021-05-11 06:26:30|1302.1|1297.6|1300.5|1296|1302.5|1298|1300.5|1296|264
1620714400000|2021-05-11 06:26:40|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|158
1620714410000|2021-05-11 06:26:50|1300.8|1296.3|1301.1|1296.6|1301.1|1296.6|1300.5|1296|109
1620714420000|2021-05-11 06:27:00|1301|1296.5|1302|1297.5|1302|1297.5|1300.6|1296.1|127
1620714430000|2021-05-11 06:27:10|1302.3|1297.8|1301.6|1297.1|1303.5|1299|1301.5|1297|261
1620714440000|2021-05-11 06:27:20|1302|1297.5|1301.8|1297.3|1302|1297.5|1301.5|1297|129
1620714450000|2021-05-11 06:27:30|1301.5|1297|1300|1295.5|1301.5|1297|1300|1295.5|236
1620714460000|2021-05-11 06:27:40|1300.5|1296|1299.5|1295|1300.5|1296|1299.5|1295|224
1620714470000|2021-05-11 06:27:50|1299|1294.5|1298.5|1294|1299.5|1295|1298.5|1294|271
1620714480000|2021-05-11 06:28:00|1298.8|1294.3|1299|1294.5|1299|1294.5|1298.5|1294|267
1620714490000|2021-05-11 06:28:10|1298.5|1294|1298|1293.5|1298.5|1294|1298|1293.5|199
1620714500000|2021-05-11 06:28:20|1297.5|1293|1296.8|1292.3|1297.5|1293|1296.8|1292.3|439
1620714510000|2021-05-11 06:28:30|1295.8|1291.3|1294.5|1290|1295.8|1291.3|1294.5|1290|647
1620714520000|2021-05-11 06:28:40|1294|1289.5|1292.6|1288.1|1294.1|1289.6|1292.6|1288.1|565
1620714530000|2021-05-11 06:28:50|1292.8|1288.3|1293|1288.5|1293|1288.5|1292.6|1288.1|446
1620714540000|2021-05-11 06:29:00|1292.6|1288.1|1293|1288.5|1293.5|1289|1292.5|1288|193
1620714550000|2021-05-11 06:29:10|1293.5|1289|1294.5|1290|1295|1290.5|1293.5|1289|147
1620714560000|2021-05-11 06:29:20|1294.8|1290.3|1294.5|1290|1295.7|1291.2|1294.5|1290|225
1620714570000|2021-05-11 06:29:30|1294.3|1289.8|1294|1289.5|1294.5|1290|1294|1289.5|233
1620714580000|2021-05-11 06:29:40|1294.5|1290|1294.1|1289.6|1294.5|1290|1294.1|1289.6|103
1620714590000|2021-05-11 06:29:50|1294|1289.5|1294.3|1289.8|1294.5|1290|1294|1289.5|116
1620714600000|2021-05-11 06:30:00|1294.1|1289.6|1294.5|1290|1294.5|1290|1294.1|1289.6|180
1620714610000|2021-05-11 06:30:10|1294.6|1290.1|1295|1290.5|1295|1290.5|1294.5|1290|208
1620714620000|2021-05-11 06:30:20|1295.1|1290.6|1295.1|1290.6|1295.1|1290.6|1295.1|1290.6|200
1620714630000|2021-05-11 06:30:30|1294.6|1290.1|1295.5|1291|1295.5|1291|1294.5|1290|199
1620714640000|2021-05-11 06:30:40|1295.7|1291.2|1296.5|1292|1296.5|1292|1295.5|1291|140
1620714650000|2021-05-11 06:30:50|1296.3|1291.8|1297.5|1293|1297.5|1293|1296|1291.5|156
1620714660000|2021-05-11 06:31:00|1297|1292.5|1296.5|1292|1297|1292.5|1296.5|1292|165
1620714670000|2021-05-11 06:31:10|1296|1291.5|1295.8|1291.3|1296|1291.5|1295.5|1291|91
1620714680000|2021-05-11 06:31:20|1295.5|1291|1295|1290.5|1295.8|1291.3|1295|1290.5|172
1620714690000|2021-05-11 06:31:30|1294.5|1290|1295.5|1291|1295.5|1291|1294.5|1290|202
1620714700000|2021-05-11 06:31:40|1296|1291.5|1296|1291.5|1296|1291.5|1296|1291.5|56
1620714710000|2021-05-11 06:31:50|1296.2|1291.7|1296.5|1292|1296.5|1292|1296|1291.5|52
1620714720000|2021-05-11 06:32:00|1296.2|1291.7|1296.5|1292|1296.5|1292|1296|1291.5|52
1620714730000|2021-05-11 06:32:10|1296.8|1292.3|1296.5|1292|1297|1292.5|1296.5|1292|69
1620714740000|2021-05-11 06:32:20|1297|1292.5|1297.5|1293|1297.5|1293|1297|1292.5|119
1620714750000|2021-05-11 06:32:30|1297|1292.5|1297.5|1293|1297.5|1293|1297|1292.5|101
1620714760000|2021-05-11 06:32:40|1297.2|1292.7|1296.7|1292.2|1297.2|1292.7|1296.5|1292|231
1620714770000|2021-05-11 06:32:50|1296.5|1292|1296.4|1291.9|1296.5|1292|1296.4|1291.9|49
1620714780000|2021-05-11 06:33:00|1296.5|1292|1296.5|1292|1296.5|1292|1296|1291.5|63
1620714790000|2021-05-11 06:33:10|1296|1291.5|1297|1292.5|1297|1292.5|1296|1291.5|68
1620714800000|2021-05-11 06:33:20|1297.5|1293|1297.5|1293|1297.5|1293|1297.5|1293|57
1620714810000|2021-05-11 06:33:30|1298|1293.5|1300|1295.5|1300|1295.5|1298|1293.5|237
1620714820000|2021-05-11 06:33:40|1300.4|1295.9|1301.3|1296.8|1302|1297.5|1300|1295.5|228
1620714830000|2021-05-11 06:33:50|1301.5|1297|1302|1297.5|1302|1297.5|1301.2|1296.7|120
1620714840000|2021-05-11 06:34:00|1301.3|1296.8|1302|1297.5|1302|1297.5|1301.3|1296.8|230
1620714850000|2021-05-11 06:34:10|1302.5|1298|1301|1296.5|1302.5|1298|1301|1296.5|209
1620714860000|2021-05-11 06:34:20|1300.7|1296.2|1300|1295.5|1301|1296.5|1300|1295.5|96
1620714870000|2021-05-11 06:34:30|1299.5|1295|1299.5|1295|1299.5|1295|1299.5|1295|46
1620714880000|2021-05-11 06:34:40|1299|1294.5|1298|1293.5|1299|1294.5|1298|1293.5|108
1620714890000|2021-05-11 06:34:50|1297.5|1293|1297.5|1293|1297.5|1293|1297.5|1293|155
1620714900000|2021-05-11 06:35:00|1297|1292.5|1296|1291.5|1297|1292.5|1296|1291.5|114
1620714910000|2021-05-11 06:35:10|1295.5|1291|1296.5|1292|1296.5|1292|1295.5|1291|247
1620714920000|2021-05-11 06:35:20|1297|1292.5|1296.5|1292|1297|1292.5|1296.5|1292|124
1620714930000|2021-05-11 06:35:30|1297|1292.5|1297|1292.5|1297|1292.5|1297|1292.5|67
1620714940000|2021-05-11 06:35:40|1297.5|1293|1298.5|1294|1298.5|1294|1297.5|1293|90
1620714950000|2021-05-11 06:35:50|1299|1294.5|1300|1295.5|1300|1295.5|1299|1294.5|46
1620714960000|2021-05-11 06:36:00|1300.2|1295.7|1301|1296.5|1301|1296.5|1300|1295.5|75
1620714970000|2021-05-11 06:36:10|1301.4|1296.9|1301.9|1297.4|1301.9|1297.4|1301|1296.5|141
1620714980000|2021-05-11 06:36:20|1302.4|1297.9|1302|1297.5|1302.7|1298.2|1302|1297.5|267
1620714990000|2021-05-11 06:36:30|1301.5|1297|1302.4|1297.9|1302.4|1297.9|1301.5|1297|122
1620715000000|2021-05-11 06:36:40|1302.2|1297.7|1301.5|1297|1302.2|1297.7|1301.5|1297|50
1620715010000|2021-05-11 06:36:50|1301|1296.5|1301.2|1296.7|1301.2|1296.7|1300.5|1296|116
1620715020000|2021-05-11 06:37:00|1301|1296.5|1300.9|1296.4|1301.4|1296.9|1300.9|1296.4|75
1620715030000|2021-05-11 06:37:10|||||||||28
1620715040000|2021-05-11 06:37:20|1300.5|1296|1300.9|1296.4|1300.9|1296.4|1300.5|1296|95
1620715050000|2021-05-11 06:37:30|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|8
1620715060000|2021-05-11 06:37:40|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|18
1620715070000|2021-05-11 06:37:50|||||||||29
1620715080000|2021-05-11 06:38:00|1301|1296.5|1301.4|1296.9|1301.4|1296.9|1301|1296.5|65
1620715090000|2021-05-11 06:38:10|1301.7|1297.2|1302.9|1298.4|1302.9|1298.4|1301.4|1296.9|436
1620715100000|2021-05-11 06:38:20|1303.2|1298.7|1303.4|1298.9|1303.4|1298.9|1302.9|1298.4|227
1620715110000|2021-05-11 06:38:30|1303.5|1299|1304|1299.5|1304|1299.5|1303.5|1299|198
1620715120000|2021-05-11 06:38:40|1303.5|1299|1304.4|1299.9|1304.4|1299.9|1303.5|1299|310
1620715130000|2021-05-11 06:38:50|1304.9|1300.4|1303.9|1299.4|1304.9|1300.4|1303.9|1299.4|107
1620715140000|2021-05-11 06:39:00|1303.5|1299|1303.9|1299.4|1303.9|1299.4|1303.5|1299|234
1620715150000|2021-05-11 06:39:10|1303.5|1299|1302.9|1298.4|1303.5|1299|1302.9|1298.4|105
1620715160000|2021-05-11 06:39:20|1303|1298.5|1302.7|1298.2|1303|1298.5|1302|1297.5|139
1620715170000|2021-05-11 06:39:30|1302.5|1298|1303|1298.5|1303|1298.5|1302.5|1298|66
1620715180000|2021-05-11 06:39:40|1302.5|1298|1302.5|1298|1303|1298.5|1302.5|1298|221
1620715190000|2021-05-11 06:39:50|1302|1297.5|1301.5|1297|1302|1297.5|1301.5|1297|22
1620715200000|2021-05-11 06:40:00|1302|1297.5|1302|1297.5|1302|1297.5|1301.5|1297|50
1620715210000|2021-05-11 06:40:10|1302.5|1298|1303.4|1298.9|1303.4|1298.9|1302.5|1298|110
1620715220000|2021-05-11 06:40:20|1303.5|1299|1305|1300.5|1305|1300.5|1303.5|1299|178
1620715230000|2021-05-11 06:40:30|1304.9|1300.4|1304.9|1300.4|1305|1300.5|1304.4|1299.9|123
1620715240000|2021-05-11 06:40:40|1304.7|1300.2|1304.9|1300.4|1304.9|1300.4|1304.5|1300|107
1620715250000|2021-05-11 06:40:50|1305|1300.5|1305.4|1300.9|1305.4|1300.9|1304.9|1300.4|111
1620715260000|2021-05-11 06:41:00|1305|1300.5|1304.5|1300|1305|1300.5|1304.5|1300|181
1620715270000|2021-05-11 06:41:10|1304.4|1299.9|1303.5|1299|1304.4|1299.9|1303.5|1299|192
1620715280000|2021-05-11 06:41:20|1303.4|1298.9|1303.5|1299|1303.9|1299.4|1303.4|1298.9|93
1620715290000|2021-05-11 06:41:30|1303.4|1298.9|1303|1298.5|1303.4|1298.9|1303|1298.5|76
1620715300000|2021-05-11 06:41:40|1303.5|1299|1303.5|1299|1303.5|1299|1303.5|1299|110
1620715310000|2021-05-11 06:41:50|1303|1298.5|1302.5|1298|1303|1298.5|1302.5|1298|141
1620715320000|2021-05-11 06:42:00|||||||||33
1620715330000|2021-05-11 06:42:10|1302.8|1298.3|1301.5|1297|1303|1298.5|1301.5|1297|265
1620715340000|2021-05-11 06:42:20|1302|1297.5|1302|1297.5|1302|1297.5|1302|1297.5|43
1620715350000|2021-05-11 06:42:30|1301.8|1297.3|1301|1296.5|1301.8|1297.3|1300.5|1296|120
1620715360000|2021-05-11 06:42:40|1300.5|1296|1301.5|1297|1301.5|1297|1300.5|1296|61
1620715370000|2021-05-11 06:42:50|1301|1296.5|1300.5|1296|1301|1296.5|1300.5|1296|95
1620715380000|2021-05-11 06:43:00|1301|1296.5|1300|1295.5|1301|1296.5|1300|1295.5|84
1620715390000|2021-05-11 06:43:10|1300.3|1295.8|1300.5|1296|1300.5|1296|1300|1295.5|30
1620715400000|2021-05-11 06:43:20|1301|1296.5|1299.5|1295|1301|1296.5|1299.5|1295|160
1620715410000|2021-05-11 06:43:30|1299|1294.5|1299.3|1294.8|1299.3|1294.8|1298.5|1294|116
1620715420000|2021-05-11 06:43:40|1299.2|1294.7|1299.5|1295|1300|1295.5|1299|1294.5|71
1620715430000|2021-05-11 06:43:50|1299.7|1295.2|1299.5|1295|1299.8|1295.3|1299.5|1295|40
1620715440000|2021-05-11 06:44:00|1299|1294.5|1299.5|1295|1299.5|1295|1299|1294.5|80
1620715450000|2021-05-11 06:44:10|||||||||24
1620715460000|2021-05-11 06:44:20|1300|1295.5|1299.7|1295.2|1300|1295.5|1299.5|1295|71
1620715470000|2021-05-11 06:44:30|1300|1295.5|1300.7|1296.2|1300.7|1296.2|1299.5|1295|50
1620715480000|2021-05-11 06:44:40|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|64
1620715490000|2021-05-11 06:44:50|1300.5|1296|1301.5|1297|1301.5|1297|1300.5|1296|81
1620715500000|2021-05-11 06:45:00|1302|1297.5|1302.5|1298|1302.5|1298|1302|1297.5|75
1620715510000|2021-05-11 06:45:10|1302.2|1297.7|1302.5|1298|1302.5|1298|1302|1297.5|63
1620715520000|2021-05-11 06:45:20|1302.2|1297.7|1302|1297.5|1302.3|1297.8|1302|1297.5|80
1620715530000|2021-05-11 06:45:30|||||||||66
1620715540000|2021-05-11 06:45:40|1301|1296.5|1301|1296.5|1301|1296.5|1300.5|1296|140
1620715550000|2021-05-11 06:45:50|1301.2|1296.7|1301|1296.5|1301.2|1296.7|1301|1296.5|25
1620715560000|2021-05-11 06:46:00|1300.8|1296.3|1301|1296.5|1301|1296.5|1300.5|1296|27
1620715570000|2021-05-11 06:46:10|1300.5|1296|1300|1295.5|1301|1296.5|1300|1295.5|135
1620715580000|2021-05-11 06:46:20|1299.5|1295|1299|1294.5|1300.2|1295.7|1299|1294.5|123
1620715590000|2021-05-11 06:46:30|||||||||36
1620715600000|2021-05-11 06:46:40|1298.5|1294|1299|1294.5|1299|1294.5|1298.5|1294|75
1620715610000|2021-05-11 06:46:50|1298.8|1294.3|1299|1294.5|1299|1294.5|1298.5|1294|32
1620715620000|2021-05-11 06:47:00|1298.5|1294|1299|1294.5|1299|1294.5|1298.5|1294|54
1620715630000|2021-05-11 06:47:10|1299.5|1295|1299.8|1295.3|1299.8|1295.3|1299.5|1295|192
1620715640000|2021-05-11 06:47:20|1300|1295.5|1299.5|1295|1300|1295.5|1299.5|1295|28
1620715650000|2021-05-11 06:47:30|1299.7|1295.2|1299.5|1295|1299.7|1295.2|1299.5|1295|48
1620715660000|2021-05-11 06:47:40|||||||||32
1620715670000|2021-05-11 06:47:50|||||||||19
1620715680000|2021-05-11 06:48:00|1299.7|1295.2|1300|1295.5|1300|1295.5|1299.7|1295.2|46
1620715690000|2021-05-11 06:48:10|1299.5|1295|1301|1296.5|1301|1296.5|1299.5|1295|66
1620715700000|2021-05-11 06:48:20|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|18
1620715710000|2021-05-11 06:48:30|||||||||13
1620715720000|2021-05-11 06:48:40|1300.3|1295.8|1300|1295.5|1300.5|1296|1300|1295.5|35
1620715730000|2021-05-11 06:48:50|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|11
1620715740000|2021-05-11 06:49:00|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|131
1620715750000|2021-05-11 06:49:10|||||||||40
1620715760000|2021-05-11 06:49:20|1300|1295.5|1300|1295.5|1300.5|1296|1300|1295.5|115
1620715770000|2021-05-11 06:49:30|1299.7|1295.2|1299.5|1295|1299.7|1295.2|1299.5|1295|67
1620715780000|2021-05-11 06:49:40|1299|1294.5|1298.5|1294|1299|1294.5|1298.5|1294|93
1620715790000|2021-05-11 06:49:50|1299|1294.5|1299|1294.5|1299|1294.5|1298.5|1294|104
1620715800000|2021-05-11 06:50:00|1298.5|1294|1298.5|1294|1299|1294.5|1298.5|1294|78
1620715810000|2021-05-11 06:50:10|1298.2|1293.7|1297.7|1293.2|1298.5|1294|1297.7|1293.2|285
1620715820000|2021-05-11 06:50:20|1297.5|1293|1298|1293.5|1298|1293.5|1297.5|1293|83
1620715830000|2021-05-11 06:50:30|1297.5|1293|1297|1292.5|1297.5|1293|1296.5|1292|170
1620715840000|2021-05-11 06:50:40|1296.5|1292|1296.5|1292|1297|1292.5|1296.5|1292|113
1620715850000|2021-05-11 06:50:50|||||||||137
1620715860000|2021-05-11 06:51:00|1297|1292.5|1298|1293.5|1298.7|1294.2|1297|1292.5|141
1620715870000|2021-05-11 06:51:10|1298.2|1293.7|1298.2|1293.7|1298.5|1294|1298|1293.5|40
1620715880000|2021-05-11 06:51:20|1298.5|1294|1299|1294.5|1299|1294.5|1298.5|1294|24
1620715890000|2021-05-11 06:51:30|1299.2|1294.7|1299.5|1295|1299.5|1295|1299|1294.5|63
1620715900000|2021-05-11 06:51:40|1299|1294.5|1299.5|1295|1299.5|1295|1299|1294.5|28
1620715910000|2021-05-11 06:51:50|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|95
1620715920000|2021-05-11 06:52:00|1300.2|1295.7|1300.5|1296|1300.5|1296|1300.2|1295.7|51
1620715930000|2021-05-11 06:52:10|1301|1296.5|1300.2|1295.7|1301|1296.5|1300|1295.5|45
1620715940000|2021-05-11 06:52:20|1300|1295.5|1300|1295.5|1300|1295.5|1300|1295.5|25
1620715950000|2021-05-11 06:52:30|1300.2|1295.7|1300.2|1295.7|1300.2|1295.7|1300.2|1295.7|38
1620715960000|2021-05-11 06:52:40|1300|1295.5|1300|1295.5|1300.5|1296|1300|1295.5|84
1620715970000|2021-05-11 06:52:50|1300.4|1295.9|1300.2|1295.7|1300.5|1296|1300.2|1295.7|28
1620715980000|2021-05-11 06:53:00|1300.3|1295.8|1300.2|1295.7|1300.5|1296|1300|1295.5|34
1620715990000|2021-05-11 06:53:10|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|44
1620716000000|2021-05-11 06:53:20|1300.7|1296.2|1300.8|1296.3|1300.8|1296.3|1300.7|1296.2|49
1620716010000|2021-05-11 06:53:30|1301|1296.5|1300.5|1296|1301|1296.5|1300.5|1296|54
1620716020000|2021-05-11 06:53:40|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|62
1620716030000|2021-05-11 06:53:50|1300.6|1296.1|1300.5|1296|1300.6|1296.1|1300.5|1296|156
1620716040000|2021-05-11 06:54:00|1300.6|1296.1|1301|1296.5|1301|1296.5|1300.5|1296|78
1620716050000|2021-05-11 06:54:10|||||||||81
1620716060000|2021-05-11 06:54:20|1301.5|1297|1301.5|1297|1301.5|1297|1301.1|1296.6|64
1620716070000|2021-05-11 06:54:30|1301.1|1296.6|1300.5|1296|1301.1|1296.6|1300.5|1296|79
1620716080000|2021-05-11 06:54:40|1300.8|1296.3|1300.7|1296.2|1300.8|1296.3|1300.5|1296|98
1620716090000|2021-05-11 06:54:50|1300.8|1296.3|1301|1296.5|1301|1296.5|1300.5|1296|58
1620716100000|2021-05-11 06:55:00|||||||||95
1620716110000|2021-05-11 06:55:10|1300.5|1296|1301|1296.5|1301|1296.5|1300.5|1296|178
1620716120000|2021-05-11 06:55:20|1300.5|1296|1300.5|1296|1301|1296.5|1300.5|1296|61
1620716130000|2021-05-11 06:55:30|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|237
1620716140000|2021-05-11 06:55:40|1301.8|1297.3|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|405
1620716150000|2021-05-11 06:55:50|1302|1297.5|1302.5|1298|1302.5|1298|1302|1297.5|150
1620716160000|2021-05-11 06:56:00|1302|1297.5|1301.5|1297|1302|1297.5|1301.5|1297|110
1620716170000|2021-05-11 06:56:10|||||||||50
1620716180000|2021-05-11 06:56:20|1301.4|1296.9|1302|1297.5|1302|1297.5|1301.4|1296.9|63
1620716190000|2021-05-11 06:56:30|1301.8|1297.3|1302|1297.5|1302|1297.5|1301.8|1297.3|192
1620716200000|2021-05-11 06:56:40|1301.5|1297|1301.5|1297|1302|1297.5|1301.5|1297|156
1620716210000|2021-05-11 06:56:50|1301.8|1297.3|1302|1297.5|1302|1297.5|1301.8|1297.3|21
1620716220000|2021-05-11 06:57:00|1302.5|1298|1302|1297.5|1302.5|1298|1302|1297.5|132
1620716230000|2021-05-11 06:57:10|1302.5|1298|1302.5|1298|1302.5|1298|1302.5|1298|118
1620716240000|2021-05-11 06:57:20|1302|1297.5|1302|1297.5|1302|1297.5|1302|1297.5|153
1620716250000|2021-05-11 06:57:30|1302.5|1298|1302|1297.5|1302.5|1298|1302|1297.5|171
1620716260000|2021-05-11 06:57:40|1302.5|1298|1302.5|1298|1302.5|1298|1302.5|1298|110
1620716270000|2021-05-11 06:57:50|||||||||165
1620716280000|2021-05-11 06:58:00|1302.4|1297.9|1302.4|1297.9|1302.9|1298.4|1302.3|1297.8|257
1620716290000|2021-05-11 06:58:10|1302.7|1298.2|1302.9|1298.4|1302.9|1298.4|1302.4|1297.9|156
1620716300000|2021-05-11 06:58:20|1302.5|1298|1302.9|1298.4|1302.9|1298.4|1302.3|1297.8|183
1620716310000|2021-05-11 06:58:30|1302.5|1298|1302.5|1298|1302.5|1298|1302.5|1298|121
1620716320000|2021-05-11 06:58:40|1302.9|1298.4|1303.4|1298.9|1303.4|1298.9|1302.9|1298.4|417
1620716330000|2021-05-11 06:58:50|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|380
1620716340000|2021-05-11 06:59:00|1303.5|1299|1304.4|1299.9|1304.4|1299.9|1303.5|1299|433
1620716350000|2021-05-11 06:59:10|1304|1299.5|1304.4|1299.9|1304.4|1299.9|1303.7|1299.2|457
1620716360000|2021-05-11 06:59:20|1304|1299.5|1304.4|1299.9|1304.4|1299.9|1304|1299.5|267
1620716370000|2021-05-11 06:59:30|1304|1299.5|1303.5|1299|1304|1299.5|1303.5|1299|490
1620716380000|2021-05-11 06:59:40|1303.9|1299.4|1304|1299.5|1304|1299.5|1303.5|1299|378
1620716390000|2021-05-11 06:59:50|1303.9|1299.4|1303.5|1299|1304|1299.5|1303.5|1299|329
1620738000000|2021-05-11 13:00:00|1302|1297.5|1296.7|1292.2|1302|1297.5|1296.7|1292.2|1218
1620738010000|2021-05-11 13:00:10|1296.4|1291.9|1292.7|1288.2|1296.4|1291.9|1292.7|1288.2|1203
1620738020000|2021-05-11 13:00:20|1293.2|1288.7|1294.7|1290.2|1294.7|1290.2|1293.2|1288.7|517
1620738030000|2021-05-11 13:00:30|1294.2|1289.7|1294.7|1290.2|1294.7|1290.2|1294.2|1289.7|417
1620738040000|2021-05-11 13:00:40|1295.2|1290.7|1295.3|1290.8|1295.9|1291.4|1294.7|1290.2|362
1620738050000|2021-05-11 13:00:50|1295.2|1290.7|1294.7|1290.2|1295.7|1291.2|1294.5|1290|398
1620738060000|2021-05-11 13:01:00|1295|1290.5|1294.7|1290.2|1295|1290.5|1294.2|1289.7|357
1620738070000|2021-05-11 13:01:10|1294.8|1290.3|1296.2|1291.7|1296.2|1291.7|1294.3|1289.8|408
1620738080000|2021-05-11 13:01:20|1295.7|1291.2|1300.5|1296|1300.5|1296|1295.3|1290.8|683
1620738090000|2021-05-11 13:01:30|1300.7|1296.2|1300.7|1296.2|1301.2|1296.7|1300.5|1296|460
1620738100000|2021-05-11 13:01:40|1300.2|1295.7|1297.7|1293.2|1300.5|1296|1297.7|1293.2|569
1620738110000|2021-05-11 13:01:50|1298.2|1293.7|1298.2|1293.7|1298.7|1294.2|1297.7|1293.2|326
1620738120000|2021-05-11 13:02:00|1298.7|1294.2|1300.5|1296|1300.5|1296|1298.7|1294.2|508
1620738130000|2021-05-11 13:02:10|1300.7|1296.2|1301.2|1296.7|1301.5|1297|1300.7|1296.2|320
1620738140000|2021-05-11 13:02:20|1300.7|1296.2|1302.5|1298|1302.7|1298.2|1300.7|1296.2|761
1620738150000|2021-05-11 13:02:30|1303.2|1298.7|1305.7|1301.2|1306.2|1301.7|1303.2|1298.7|735
1620738160000|2021-05-11 13:02:40|1305.2|1300.7|1304.2|1299.7|1305.2|1300.7|1303.2|1298.7|808
1620738170000|2021-05-11 13:02:50|1304.7|1300.2|1304.2|1299.7|1305.2|1300.7|1303.7|1299.2|477
1620738180000|2021-05-11 13:03:00|1304|1299.5|1303.7|1299.2|1304.2|1299.7|1303.7|1299.2|582
1620738190000|2021-05-11 13:03:10|1304.1|1299.6|1304.7|1300.2|1305.1|1300.6|1304.1|1299.6|375
1620738200000|2021-05-11 13:03:20|1305.1|1300.6|1305.7|1301.2|1306.1|1301.6|1305.1|1300.6|564
1620738210000|2021-05-11 13:03:30|1306.1|1301.6|1306.7|1302.2|1307.2|1302.7|1305.7|1301.2|981
1620738220000|2021-05-11 13:03:40|1306.2|1301.7|1307.1|1302.6|1307.1|1302.6|1305.7|1301.2|570
1620738230000|2021-05-11 13:03:50|1307.6|1303.1|1307.1|1302.6|1307.6|1303.1|1306.7|1302.2|274
1620738240000|2021-05-11 13:04:00|1306.2|1301.7|1304.1|1299.6|1306.2|1301.7|1303.6|1299.1|538
1620738250000|2021-05-11 13:04:10|1304.6|1300.1|1304.6|1300.1|1304.6|1300.1|1303.7|1299.2|212
1620738260000|2021-05-11 13:04:20|1304.1|1299.6|1304.6|1300.1|1305.1|1300.6|1303.2|1298.7|422
1620738270000|2021-05-11 13:04:30|1304.9|1300.4|1305.6|1301.1|1306.1|1301.6|1304.9|1300.4|209
1620738280000|2021-05-11 13:04:40|1305.1|1300.6|1306.1|1301.6|1306.1|1301.6|1305.1|1300.6|241
1620738290000|2021-05-11 13:04:50|1306.6|1302.1|1306.6|1302.1|1308.1|1303.6|1306.4|1301.9|778
1620738300000|2021-05-11 13:05:00|1307.1|1302.6|1307.6|1303.1|1307.6|1303.1|1306.6|1302.1|208
1620738310000|2021-05-11 13:05:10|1308.1|1303.6|1308.6|1304.1|1308.6|1304.1|1307.6|1303.1|462
1620738320000|2021-05-11 13:05:20|1309.6|1305.1|1309.6|1305.1|1309.6|1305.1|1308.6|1304.1|474
1620738330000|2021-05-11 13:05:30|1309.9|1305.4|1311.6|1307.1|1312.1|1307.6|1309.6|1305.1|1174
1620738340000|2021-05-11 13:05:40|1311.2|1306.7|1310.6|1306.1|1311.6|1307.1|1310.6|1306.1|334
1620738350000|2021-05-11 13:05:50|1311.1|1306.6|1311.1|1306.6|1311.1|1306.6|1310.6|1306.1|414
1620738360000|2021-05-11 13:06:00|1311.4|1306.9|1310.6|1306.1|1311.6|1307.1|1310.6|1306.1|472
1620738370000|2021-05-11 13:06:10|1310.1|1305.6|1309.6|1305.1|1310.4|1305.9|1309.1|1304.6|345
1620738380000|2021-05-11 13:06:20|1309.4|1304.9|1308.6|1304.1|1309.4|1304.9|1308.6|1304.1|183
1620738390000|2021-05-11 13:06:30|1309.6|1305.1|1310.6|1306.1|1311.1|1306.6|1309.6|1305.1|328
1620738400000|2021-05-11 13:06:40|1310.1|1305.6|1309.1|1304.6|1310.1|1305.6|1308.6|1304.1|264
1620738410000|2021-05-11 13:06:50|1309.6|1305.1|1307.6|1303.1|1309.6|1305.1|1307.6|1303.1|240
1620738420000|2021-05-11 13:07:00|1308.1|1303.6|1309.4|1304.9|1310.1|1305.6|1308.1|1303.6|402
1620738430000|2021-05-11 13:07:10|1309.1|1304.6|1309.1|1304.6|1309.4|1304.9|1309.1|1304.6|80
1620738440000|2021-05-11 13:07:20|1309.6|1305.1|1309.1|1304.6|1309.6|1305.1|1309.1|1304.6|99
1620738450000|2021-05-11 13:07:30|1309.6|1305.1|1309.6|1305.1|1309.6|1305.1|1309.1|1304.6|170
1620738460000|2021-05-11 13:07:40|1309.1|1304.6|1309.1|1304.6|1309.1|1304.6|1308.1|1303.6|173
1620738470000|2021-05-11 13:07:50|1308.1|1303.6|1309.1|1304.6|1309.6|1305.1|1308.1|1303.6|206
1620738480000|2021-05-11 13:08:00|1309.4|1304.9|1308.1|1303.6|1309.4|1304.9|1308.1|1303.6|425
1620738490000|2021-05-11 13:08:10|1307.6|1303.1|1307.6|1303.1|1308.1|1303.6|1307.6|1303.1|239
1620738500000|2021-05-11 13:08:20|1307.1|1302.6|1306.6|1302.1|1307.1|1302.6|1306.6|1302.1|406
1620738510000|2021-05-11 13:08:30|1306.3|1301.8|1304.8|1300.3|1306.6|1302.1|1304.8|1300.3|430
1620738520000|2021-05-11 13:08:40|1305.1|1300.6|1305.6|1301.1|1306.6|1302.1|1304.6|1300.1|484
1620738530000|2021-05-11 13:08:50|1306.1|1301.6|1306.1|1301.6|1306.1|1301.6|1305.9|1301.4|142
1620738540000|2021-05-11 13:09:00|1306.6|1302.1|1305.1|1300.6|1306.6|1302.1|1305.1|1300.6|269
1620738550000|2021-05-11 13:09:10|1306.1|1301.6|1305.6|1301.1|1306.1|1301.6|1305.6|1301.1|305
1620738560000|2021-05-11 13:09:20|||||||||190
1620738570000|2021-05-11 13:09:30|1306.1|1301.6|1305.6|1301.1|1306.1|1301.6|1305.6|1301.1|441
1620738580000|2021-05-11 13:09:40|1305.1|1300.6|1305.1|1300.6|1305.3|1300.8|1304.6|1300.1|960
1620738590000|2021-05-11 13:09:50|1306.1|1301.6|1306.1|1301.6|1306.1|1301.6|1305.1|1300.6|300
1620738600000|2021-05-11 13:10:00|1305.6|1301.1|1306.1|1301.6|1306.1|1301.6|1304.9|1300.4|384
1620738610000|2021-05-11 13:10:10|1305.6|1301.1|1306.6|1302.1|1307.1|1302.6|1305.6|1301.1|678
1620738620000|2021-05-11 13:10:20|1307.1|1302.6|1306.4|1301.9|1307.1|1302.6|1306.4|1301.9|228
1620738630000|2021-05-11 13:10:30|1306.6|1302.1|1306.1|1301.6|1306.6|1302.1|1306.1|1301.6|141
1620738640000|2021-05-11 13:10:40|1305.6|1301.1|1304.9|1300.4|1305.6|1301.1|1304.9|1300.4|208
1620738650000|2021-05-11 13:10:50|1304.6|1300.1|1305.8|1301.3|1306.1|1301.6|1304.6|1300.1|164
1620738660000|2021-05-11 13:11:00|1305.9|1301.4|1305.6|1301.1|1305.9|1301.4|1304.6|1300.1|865
1620738670000|2021-05-11 13:11:10|1306.6|1302.1|1305.6|1301.1|1306.6|1302.1|1305.6|1301.1|307
1620738680000|2021-05-11 13:11:20|1306.1|1301.6|1304.1|1299.6|1306.1|1301.6|1304.1|1299.6|321
1620738690000|2021-05-11 13:11:30|1304.6|1300.1|1301.1|1296.6|1304.6|1300.1|1300.7|1296.2|1011
1620738700000|2021-05-11 13:11:40|1301.3|1296.8|1302.1|1297.6|1302.1|1297.6|1300.2|1295.7|564
1620738710000|2021-05-11 13:11:50|1302.6|1298.1|1300.6|1296.1|1302.6|1298.1|1300.6|1296.1|436
1620738720000|2021-05-11 13:12:00|1301.4|1296.9|1303.6|1299.1|1303.6|1299.1|1301.1|1296.6|348
1620738730000|2021-05-11 13:12:10|1304.1|1299.6|1302.6|1298.1|1304.1|1299.6|1302.6|1298.1|242
1620738740000|2021-05-11 13:12:20|1302.1|1297.6|1301.6|1297.1|1302.4|1297.9|1301.6|1297.1|228
1620738750000|2021-05-11 13:12:30|1301.2|1296.7|1303.1|1298.6|1303.1|1298.6|1301.2|1296.7|265
1620738760000|2021-05-11 13:12:40|1303.4|1298.9|1303.1|1298.6|1303.4|1298.9|1302.7|1298.2|76
1620738770000|2021-05-11 13:12:50|1302.7|1298.2|1302.1|1297.6|1302.7|1298.2|1302.1|1297.6|127
1620738780000|2021-05-11 13:13:00|1302.6|1298.1|1301.1|1296.6|1302.6|1298.1|1301.1|1296.6|197
1620738790000|2021-05-11 13:13:10|1301.6|1297.1|1301.7|1297.2|1301.7|1297.2|1301.2|1296.7|94
1620738800000|2021-05-11 13:13:20|1302.1|1297.6|1301.9|1297.4|1302.2|1297.7|1301.7|1297.2|83
1620738810000|2021-05-11 13:13:30|1301.7|1297.2|1302.1|1297.6|1302.1|1297.6|1301.6|1297.1|81
1620738820000|2021-05-11 13:13:40|1302.3|1297.8|1303.1|1298.6|1303.1|1298.6|1302.3|1297.8|126
1620738830000|2021-05-11 13:13:50|1302.7|1298.2|1302.1|1297.6|1302.7|1298.2|1302.1|1297.6|114
1620738840000|2021-05-11 13:14:00|1302.6|1298.1|1303.1|1298.6|1303.1|1298.6|1302.1|1297.6|129
1620738850000|2021-05-11 13:14:10|1302.9|1298.4|1303.1|1298.6|1303.1|1298.6|1302.6|1298.1|83
1620738860000|2021-05-11 13:14:20|1303.6|1299.1|1304.1|1299.6|1304.1|1299.6|1303.6|1299.1|209
1620738870000|2021-05-11 13:14:30|1303.6|1299.1|1304.1|1299.6|1304.1|1299.6|1303.6|1299.1|71
1620738880000|2021-05-11 13:14:40|1304.3|1299.8|1304.6|1300.1|1305.1|1300.6|1304.1|1299.6|146
1620738890000|2021-05-11 13:14:50|1305.1|1300.6|1305.1|1300.6|1305.1|1300.6|1304.6|1300.1|35
1620738900000|2021-05-11 13:15:00|1305.6|1301.1|1306.1|1301.6|1306.1|1301.6|1305.6|1301.1|159
1620738910000|2021-05-11 13:15:10|1306.6|1302.1|1306.1|1301.6|1306.6|1302.1|1306.1|1301.6|166
1620738920000|2021-05-11 13:15:20|1306.6|1302.1|1306.6|1302.1|1306.6|1302.1|1306.6|1302.1|230
1620738930000|2021-05-11 13:15:30|1307.1|1302.6|1306.6|1302.1|1307.6|1303.1|1306.6|1302.1|598
1620738940000|2021-05-11 13:15:40|1307.1|1302.6|1307.1|1302.6|1307.1|1302.6|1307.1|1302.6|93
1620738950000|2021-05-11 13:15:50|1307.6|1303.1|1307.6|1303.1|1307.6|1303.1|1307.6|1303.1|105
1620738960000|2021-05-11 13:16:00|1306.7|1302.2|1305.6|1301.1|1306.7|1302.2|1305.1|1300.6|500
1620738970000|2021-05-11 13:16:10|1305.1|1300.6|1305.1|1300.6|1305.1|1300.6|1304.6|1300.1|197
1620738980000|2021-05-11 13:16:20|1304.6|1300.1|1304.6|1300.1|1304.6|1300.1|1304.6|1300.1|144
1620738990000|2021-05-11 13:16:30|1304.1|1299.6|1305.1|1300.6|1305.1|1300.6|1304.1|1299.6|234
1620739000000|2021-05-11 13:16:40|1305.6|1301.1|1306.1|1301.6|1306.1|1301.6|1305.1|1300.6|123
1620739010000|2021-05-11 13:16:50|1305.8|1301.3|1305.1|1300.6|1305.8|1301.3|1305.1|1300.6|49
1620739020000|2021-05-11 13:17:00|1304.6|1300.1|1304.1|1299.6|1306.1|1301.6|1304.1|1299.6|297
1620739030000|2021-05-11 13:17:10|1304.6|1300.1|1305.1|1300.6|1305.6|1301.1|1304.6|1300.1|80
1620739040000|2021-05-11 13:17:20|1304.6|1300.1|1304.1|1299.6|1305.1|1300.6|1304.1|1299.6|246
1620739050000|2021-05-11 13:17:30|1303.2|1298.7|1303.6|1299.1|1303.6|1299.1|1302.6|1298.1|248
1620739060000|2021-05-11 13:17:40|1303.1|1298.6|1304.6|1300.1|1304.6|1300.1|1302.6|1298.1|343
1620739070000|2021-05-11 13:17:50|1304.1|1299.6|1303.1|1298.6|1304.1|1299.6|1302.6|1298.1|151
1620739080000|2021-05-11 13:18:00|1302.6|1298.1|1301.6|1297.1|1302.6|1298.1|1301.6|1297.1|251
1620739090000|2021-05-11 13:18:10|1302.1|1297.6|1303.6|1299.1|1303.6|1299.1|1301.6|1297.1|406
1620739100000|2021-05-11 13:18:20|1303.3|1298.8|1303.1|1298.6|1303.3|1298.8|1302.6|1298.1|147
1620739110000|2021-05-11 13:18:30|1302.2|1297.7|1302.1|1297.6|1302.6|1298.1|1302.1|1297.6|152
1620739120000|2021-05-11 13:18:40|1302.6|1298.1|1302.1|1297.6|1303.1|1298.6|1302.1|1297.6|254
1620739130000|2021-05-11 13:18:50|1301.7|1297.2|1302.6|1298.1|1302.6|1298.1|1301.6|1297.1|216
1620739140000|2021-05-11 13:19:00|1303.1|1298.6|1303.1|1298.6|1303.6|1299.1|1302.1|1297.6|209
1620739150000|2021-05-11 13:19:10|1303.6|1299.1|1303.1|1298.6|1303.6|1299.1|1303.1|1298.6|208
1620739160000|2021-05-11 13:19:20|1303.6|1299.1|1302.1|1297.6|1303.6|1299.1|1301.6|1297.1|331
1620739170000|2021-05-11 13:19:30|1301.6|1297.1|1302.1|1297.6|1302.1|1297.6|1301.6|1297.1|188
1620739180000|2021-05-11 13:19:40|1301.9|1297.4|1302.6|1298.1|1302.6|1298.1|1301.9|1297.4|144
1620739190000|2021-05-11 13:19:50|1302.4|1297.9|1301.6|1297.1|1302.4|1297.9|1301.1|1296.6|180
1620739200000|2021-05-11 13:20:00|1301.1|1296.6|1300.3|1295.8|1301.1|1296.6|1300.1|1295.6|611
1620739210000|2021-05-11 13:20:10|1300.1|1295.6|1300.6|1296.1|1302.6|1298.1|1299.6|1295.1|511
1620739220000|2021-05-11 13:20:20|1301.1|1296.6|1301.1|1296.6|1301.1|1296.6|1300.6|1296.1|114
1620739230000|2021-05-11 13:20:30|1300.6|1296.1|1301.1|1296.6|1301.1|1296.6|1300.6|1296.1|208
1620739240000|2021-05-11 13:20:40|1301.6|1297.1|1302.6|1298.1|1302.6|1298.1|1301.6|1297.1|247
1620739250000|2021-05-11 13:20:50|1302.1|1297.6|1303.6|1299.1|1303.6|1299.1|1302.1|1297.6|200
1620739260000|2021-05-11 13:21:00|||||||||69
1620739270000|2021-05-11 13:21:10|1302.7|1298.2|1302.6|1298.1|1302.7|1298.2|1301.6|1297.1|375
1620739280000|2021-05-11 13:21:20|1302.1|1297.6|1302.1|1297.6|1302.6|1298.1|1302.1|1297.6|79
1620739290000|2021-05-11 13:21:30|1301.6|1297.1|1300.6|1296.1|1301.6|1297.1|1300.6|1296.1|250
1620739300000|2021-05-11 13:21:40|1300.1|1295.6|1299.6|1295.1|1300.1|1295.6|1299.6|1295.1|122
1620739310000|2021-05-11 13:21:50|1299.2|1294.7|1299.1|1294.6|1299.6|1295.1|1298.6|1294.1|384
1620739320000|2021-05-11 13:22:00|1299.3|1294.8|1299.1|1294.6|1300|1295.5|1298.6|1294.1|289
1620739330000|2021-05-11 13:22:10|1298.6|1294.1|1298.2|1293.7|1299.1|1294.6|1298.1|1293.6|406
1620739340000|2021-05-11 13:22:20|1298.1|1293.6|1299.7|1295.2|1299.7|1295.2|1298.1|1293.6|325
1620739350000|2021-05-11 13:22:30|1299.6|1295.1|1299.1|1294.6|1300.1|1295.6|1299.1|1294.6|139
1620739360000|2021-05-11 13:22:40|1298.4|1293.9|1297.1|1292.6|1298.6|1294.1|1297.1|1292.6|343
1620739370000|2021-05-11 13:22:50|1296.1|1291.6|1297.1|1292.6|1297.1|1292.6|1296.1|1291.6|640
1620739380000|2021-05-11 13:23:00|1296.6|1292.1|1295.1|1290.6|1296.6|1292.1|1295.1|1290.6|540
1620739390000|2021-05-11 13:23:10|1294.7|1290.2|1293.2|1288.7|1294.9|1290.4|1293.2|1288.7|921
1620739400000|2021-05-11 13:23:20|1292.7|1288.2|1291.1|1286.6|1292.7|1288.2|1289.7|1285.2|1760
1620739410000|2021-05-11 13:23:30|1290.9|1286.4|1291.7|1287.2|1293.7|1289.2|1290.9|1286.4|861
1620739420000|2021-05-11 13:23:40|1291.2|1286.7|1290.2|1285.7|1291.6|1287.1|1290.2|1285.7|462
1620739430000|2021-05-11 13:23:50|1290.6|1286.1|1289.4|1284.9|1290.9|1286.4|1289.2|1284.7|622
1620739440000|2021-05-11 13:24:00|1288.7|1284.2|1284.7|1280.2|1288.7|1284.2|1284.7|1280.2|1849
1620739450000|2021-05-11 13:24:10|1284.2|1279.7|1284.1|1279.6|1284.2|1279.7|1283.2|1278.7|1211
1620739460000|2021-05-11 13:24:20|1283.7|1279.2|1281.7|1277.2|1283.9|1279.4|1281.2|1276.7|1043
1620739470000|2021-05-11 13:24:30|1281.6|1277.1|1285.4|1280.9|1285.7|1281.2|1281.6|1277.1|1272
1620739480000|2021-05-11 13:24:40|1286.1|1281.6|1286.7|1282.2|1287.2|1282.7|1285.2|1280.7|549
1620739490000|2021-05-11 13:24:50|1286.2|1281.7|1284.4|1279.9|1286.2|1281.7|1282.7|1278.2|1194
1620739500000|2021-05-11 13:25:00|1285.2|1280.7|1286.1|1281.6|1286.1|1281.6|1283.2|1278.7|1155
1620739510000|2021-05-11 13:25:10|1285.7|1281.2|1287.7|1283.2|1287.7|1283.2|1285.7|1281.2|584
1620739520000|2021-05-11 13:25:20|1287.2|1282.7|1284.6|1280.1|1287.2|1282.7|1284.6|1280.1|644
1620739530000|2021-05-11 13:25:30|1285.1|1280.6|1284.2|1279.7|1285.7|1281.2|1284.2|1279.7|415
1620739540000|2021-05-11 13:25:40|1284.7|1280.2|1282.7|1278.2|1284.7|1280.2|1282.7|1278.2|403
1620739550000|2021-05-11 13:25:50|1282.6|1278.1|1283.1|1278.6|1283.1|1278.6|1282.1|1277.6|792
1620739560000|2021-05-11 13:26:00|1283.6|1279.1|1286.2|1281.7|1286.6|1282.1|1283.6|1279.1|1013
1620739570000|2021-05-11 13:26:10|1285.7|1281.2|1285.5|1281|1286.6|1282.1|1285.5|1281|622
1620739580000|2021-05-11 13:26:20|1284.9|1280.4|1283.1|1278.6|1284.9|1280.4|1283.1|1278.6|333
1620739590000|2021-05-11 13:26:30|1283.2|1278.7|1282.4|1277.9|1283.2|1278.7|1282.2|1277.7|439
1620739600000|2021-05-11 13:26:40|1282.6|1278.1|1284.7|1280.2|1285.2|1280.7|1282.1|1277.6|530
1620739610000|2021-05-11 13:26:50|1285.2|1280.7|1283.1|1278.6|1285.7|1281.2|1283.1|1278.6|393
1620739620000|2021-05-11 13:27:00|1283.6|1279.1|1285.2|1280.7|1285.2|1280.7|1282.2|1277.7|620
1620739630000|2021-05-11 13:27:10|1284.7|1280.2|1286.2|1281.7|1286.2|1281.7|1284.7|1280.2|386
1620739640000|2021-05-11 13:27:20|1285.7|1281.2|1287.7|1283.2|1288.2|1283.7|1285.7|1281.2|522
1620739650000|2021-05-11 13:27:30|1288.1|1283.6|1285.7|1281.2|1288.1|1283.6|1284.2|1279.7|438
1620739660000|2021-05-11 13:27:40|1286.1|1281.6|1285.7|1281.2|1286.1|1281.6|1284.2|1279.7|301
1620739670000|2021-05-11 13:27:50|1284.7|1280.2|1284.7|1280.2|1284.7|1280.2|1284.2|1279.7|210
1620739680000|2021-05-11 13:28:00|1284.2|1279.7|1287.2|1282.7|1287.5|1283|1284.2|1279.7|476
1620739690000|2021-05-11 13:28:10|1287.7|1283.2|1287.7|1283.2|1287.7|1283.2|1286.7|1282.2|227
1620739700000|2021-05-11 13:28:20|1287.2|1282.7|1286.2|1281.7|1287.7|1283.2|1286.2|1281.7|192
1620739710000|2021-05-11 13:28:30|1286.7|1282.2|1287.2|1282.7|1287.2|1282.7|1286.7|1282.2|156
1620739720000|2021-05-11 13:28:40|1286.7|1282.2|1286.9|1282.4|1287.2|1282.7|1286.7|1282.2|70
1620739730000|2021-05-11 13:28:50|1286.7|1282.2|1286.2|1281.7|1288.2|1283.7|1286.2|1281.7|454
1620739740000|2021-05-11 13:29:00|1285.7|1281.2|1285.2|1280.7|1287|1282.5|1285.2|1280.7|284
1620739750000|2021-05-11 13:29:10|1285.7|1281.2|1283.2|1278.7|1285.7|1281.2|1283.2|1278.7|366
1620739760000|2021-05-11 13:29:20|1282.7|1278.2|1281.1|1276.6|1283.2|1278.7|1280.7|1276.2|1293
1620739770000|2021-05-11 13:29:30|1280.2|1275.7|1283.2|1278.7|1284.2|1279.7|1280.2|1275.7|706
1620739780000|2021-05-11 13:29:40|1283.6|1279.1|1286.6|1282.1|1286.6|1282.1|1283.6|1279.1|484
1620739790000|2021-05-11 13:29:50|1286.2|1281.7|1284.7|1280.2|1286.7|1282.2|1284.2|1279.7|339
1620739800000|2021-05-11 13:30:00|1285.2|1280.7|1287.9|1283.4|1287.9|1283.4|1285.2|1280.7|543
1620739810000|2021-05-11 13:30:10|1288.1|1283.6|1290.7|1286.2|1290.7|1286.2|1288.1|1283.6|998
1620739820000|2021-05-11 13:30:20|1290.6|1286.1|1290.7|1286.2|1290.7|1286.2|1289.6|1285.1|543
1620739830000|2021-05-11 13:30:30|1290.6|1286.1|1292.6|1288.1|1292.6|1288.1|1290.6|1286.1|511
1620739840000|2021-05-11 13:30:40|1291.7|1287.2|1290.6|1286.1|1291.7|1287.2|1289.6|1285.1|610
1620739850000|2021-05-11 13:30:50|1291.1|1286.6|1291.1|1286.6|1291.1|1286.6|1290.4|1285.9|345
1620739860000|2021-05-11 13:31:00|1291.2|1286.7|1292.2|1287.7|1292.2|1287.7|1290.7|1286.2|515
1620739870000|2021-05-11 13:31:10|1291.7|1287.2|1291.1|1286.6|1291.7|1287.2|1291.1|1286.6|358
1620739880000|2021-05-11 13:31:20|1291.6|1287.1|1291.2|1286.7|1291.6|1287.1|1291.2|1286.7|390
1620739890000|2021-05-11 13:31:30|1291.6|1287.1|1292.6|1288.1|1293.1|1288.6|1291.6|1287.1|619
1620739900000|2021-05-11 13:31:40|1293.1|1288.6|1292.2|1287.7|1293.1|1288.6|1291.7|1287.2|302
1620739910000|2021-05-11 13:31:50|1292.1|1287.6|1292.6|1288.1|1292.6|1288.1|1292.1|1287.6|114
1620739920000|2021-05-11 13:32:00|1292.7|1288.2|1293.1|1288.6|1293.1|1288.6|1292.1|1287.6|366
1620739930000|2021-05-11 13:32:10|1293.7|1289.2|1293.7|1289.2|1294.6|1290.1|1293.7|1289.2|723
1620739940000|2021-05-11 13:32:20|1294.1|1289.6|1293.6|1289.1|1294.1|1289.6|1293.2|1288.7|219
1620739950000|2021-05-11 13:32:30|1294.1|1289.6|1294.7|1290.2|1294.7|1290.2|1294.1|1289.6|424
1620739960000|2021-05-11 13:32:40|1295.2|1290.7|1297.6|1293.1|1297.7|1293.2|1295.2|1290.7|1025
1620739970000|2021-05-11 13:32:50|1297.2|1292.7|1295.6|1291.1|1297.2|1292.7|1295.6|1291.1|1037
1620739980000|2021-05-11 13:33:00|1296.4|1291.9|1295.6|1291.1|1296.6|1292.1|1295.6|1291.1|461
1620739990000|2021-05-11 13:33:10|1295.1|1290.6|1294.7|1290.2|1295.1|1290.6|1294.7|1290.2|210
1620740000000|2021-05-11 13:33:20|1294.2|1289.7|1294.6|1290.1|1294.6|1290.1|1293.7|1289.2|190
1620740010000|2021-05-11 13:33:30|1295.6|1291.1|1296.1|1291.6|1296.1|1291.6|1295.6|1291.1|206
1620740020000|2021-05-11 13:33:40|1295.6|1291.1|1295.6|1291.1|1295.6|1291.1|1295.6|1291.1|43
1620740030000|2021-05-11 13:33:50|1295.2|1290.7|1294.7|1290.2|1295.2|1290.7|1294.7|1290.2|129
1620740040000|2021-05-11 13:34:00|1295.1|1290.6|1294.2|1289.7|1295.1|1290.6|1294.2|1289.7|243
1620740050000|2021-05-11 13:34:10|1293.7|1289.2|1293.4|1288.9|1293.7|1289.2|1292.7|1288.2|288
1620740060000|2021-05-11 13:34:20|1293.7|1289.2|1293.6|1289.1|1293.7|1289.2|1292.2|1287.7|244
1620740070000|2021-05-11 13:34:30|1293.7|1289.2|1293.7|1289.2|1293.7|1289.2|1292.7|1288.2|278
1620740080000|2021-05-11 13:34:40|1293.6|1289.1|1292.7|1288.2|1293.6|1289.1|1292.7|1288.2|83
1620740090000|2021-05-11 13:34:50|1293.1|1288.6|1293.1|1288.6|1293.2|1288.7|1292.7|1288.2|157
1620740100000|2021-05-11 13:35:00|1293.6|1289.1|1295.6|1291.1|1295.6|1291.1|1293.6|1289.1|341
1620740110000|2021-05-11 13:35:10|1295.2|1290.7|1296.1|1291.6|1296.1|1291.6|1295.1|1290.6|167
1620740120000|2021-05-11 13:35:20|1296.4|1291.9|1295.1|1290.6|1297.6|1293.1|1295.1|1290.6|488
1620740130000|2021-05-11 13:35:30|1295.2|1290.7|1293.7|1289.2|1295.2|1290.7|1293.7|1289.2|162
1620740140000|2021-05-11 13:35:40|1293.9|1289.4|1293.7|1289.2|1294.2|1289.7|1293.7|1289.2|262
1620740150000|2021-05-11 13:35:50|1293.2|1288.7|1293.7|1289.2|1294.1|1289.6|1293.2|1288.7|104
1620740160000|2021-05-11 13:36:00|1293.2|1288.7|1292.7|1288.2|1293.2|1288.7|1292.7|1288.2|54
1620740170000|2021-05-11 13:36:10|1293.2|1288.7|1294.2|1289.7|1294.2|1289.7|1293.2|1288.7|584
1620740180000|2021-05-11 13:36:20|1293.7|1289.2|1293.7|1289.2|1293.7|1289.2|1292.7|1288.2|171
1620740190000|2021-05-11 13:36:30|1293.2|1288.7|1294.2|1289.7|1294.2|1289.7|1293.2|1288.7|95
1620740200000|2021-05-11 13:36:40|1293.7|1289.2|1293.4|1288.9|1293.7|1289.2|1293.2|1288.7|81
1620740210000|2021-05-11 13:36:50|1293.7|1289.2|1293.7|1289.2|1293.9|1289.4|1293.2|1288.7|40
1620740220000|2021-05-11 13:37:00|1293.6|1289.1|1293.7|1289.2|1293.9|1289.4|1293.6|1289.1|64
1620740230000|2021-05-11 13:37:10|1293.2|1288.7|1292.7|1288.2|1293.2|1288.7|1292.7|1288.2|110
1620740240000|2021-05-11 13:37:20|1293.1|1288.6|1290.7|1286.2|1293.1|1288.6|1290.7|1286.2|458
1620740250000|2021-05-11 13:37:30|1290.2|1285.7|1290.7|1286.2|1290.7|1286.2|1290.2|1285.7|293
1620740260000|2021-05-11 13:37:40|1290.4|1285.9|1291.2|1286.7|1291.7|1287.2|1290.4|1285.9|167
1620740270000|2021-05-11 13:37:50|1290.7|1286.2|1291.2|1286.7|1291.2|1286.7|1290.7|1286.2|133
1620740280000|2021-05-11 13:38:00|1290.7|1286.2|1289.8|1285.3|1291.2|1286.7|1289.8|1285.3|338
1620740290000|2021-05-11 13:38:10|1289.7|1285.2|1290.3|1285.8|1290.3|1285.8|1289.3|1284.8|234
1620740300000|2021-05-11 13:38:20|1289.8|1285.3|1288.8|1284.3|1289.8|1285.3|1288.8|1284.3|269
1620740310000|2021-05-11 13:38:30|1289.7|1285.2|1291.8|1287.3|1292.3|1287.8|1289.7|1285.2|358
1620740320000|2021-05-11 13:38:40|1291.7|1287.2|1290.2|1285.7|1291.7|1287.2|1290.2|1285.7|170
1620740330000|2021-05-11 13:38:50|1289.8|1285.3|1290.2|1285.7|1290.2|1285.7|1289.7|1285.2|61
1620740340000|2021-05-11 13:39:00|1290.7|1286.2|1293|1288.5|1293|1288.5|1290.7|1286.2|232
1620740350000|2021-05-11 13:39:10|1292.8|1288.3|1293.7|1289.2|1294|1289.5|1292.8|1288.3|161
1620740360000|2021-05-11 13:39:20|1293.3|1288.8|1292.2|1287.7|1293.3|1288.8|1291.3|1286.8|270
1620740370000|2021-05-11 13:39:30|1292.7|1288.2|1291.2|1286.7|1292.7|1288.2|1291.2|1286.7|88
1620740380000|2021-05-11 13:39:40|1291.7|1287.2|1291.7|1287.2|1291.7|1287.2|1290.7|1286.2|91
1620740390000|2021-05-11 13:39:50|1291.3|1286.8|1292.7|1288.2|1292.7|1288.2|1291.3|1286.8|43
1620740400000|2021-05-11 13:40:00|1292.2|1287.7|1290.7|1286.2|1292.2|1287.7|1290.7|1286.2|112
1620740410000|2021-05-11 13:40:10|1290.3|1285.8|1291.5|1287|1291.5|1287|1290.2|1285.7|154
1620740420000|2021-05-11 13:40:20|1291.7|1287.2|1291.7|1287.2|1292.7|1288.2|1291.7|1287.2|188
1620740430000|2021-05-11 13:40:30|1291.2|1286.7|1291.7|1287.2|1292.2|1287.7|1291|1286.5|144
1620740440000|2021-05-11 13:40:40|1291.2|1286.7|1291.2|1286.7|1291.4|1286.9|1291.2|1286.7|56
1620740450000|2021-05-11 13:40:50|1291.3|1286.8|1290.2|1285.7|1291.3|1286.8|1289.8|1285.3|165
1620740460000|2021-05-11 13:41:00|1289.7|1285.2|1291.3|1286.8|1291.5|1287|1289.7|1285.2|191
1620740470000|2021-05-11 13:41:10|1291|1286.5|1290.3|1285.8|1291|1286.5|1290.3|1285.8|67
1620740480000|2021-05-11 13:41:20|1290.8|1286.3|1290.8|1286.3|1291.2|1286.7|1290.8|1286.3|63
1620740490000|2021-05-11 13:41:30|1291.3|1286.8|1290.8|1286.3|1291.5|1287|1290.8|1286.3|109
1620740500000|2021-05-11 13:41:40|1291.2|1286.7|1289.8|1285.3|1291.2|1286.7|1289.8|1285.3|105
1620740510000|2021-05-11 13:41:50|1290.3|1285.8|1290.8|1286.3|1291|1286.5|1290.3|1285.8|71
1620740520000|2021-05-11 13:42:00|1290.5|1286|1290.3|1285.8|1290.5|1286|1290.3|1285.8|15
1620740530000|2021-05-11 13:42:10|1289.8|1285.3|1289.8|1285.3|1290.3|1285.8|1289.8|1285.3|75
1620740540000|2021-05-11 13:42:20|1289.3|1284.8|1289.8|1285.3|1289.8|1285.3|1288.8|1284.3|231
1620740550000|2021-05-11 13:42:30|1289.3|1284.8|1290.5|1286|1290.8|1286.3|1289.3|1284.8|139
1620740560000|2021-05-11 13:42:40|1290.3|1285.8|1289.8|1285.3|1290.3|1285.8|1289.6|1285.1|52
1620740570000|2021-05-11 13:42:50|1290.1|1285.6|1290.5|1286|1290.5|1286|1290.1|1285.6|90
1620740580000|2021-05-11 13:43:00|1290.6|1286.1|1290.8|1286.3|1291.3|1286.8|1290.3|1285.8|96
1620740590000|2021-05-11 13:43:10|1291.3|1286.8|1293.8|1289.3|1293.8|1289.3|1291.3|1286.8|361
1620740600000|2021-05-11 13:43:20|1294.3|1289.8|1294.3|1289.8|1294.8|1290.3|1293.8|1289.3|247
1620740610000|2021-05-11 13:43:30|1294.7|1290.2|1296.2|1291.7|1296.2|1291.7|1294.7|1290.2|315
1620740620000|2021-05-11 13:43:40|1296.3|1291.8|1297.3|1292.8|1298.8|1294.3|1296.3|1291.8|815
1620740630000|2021-05-11 13:43:50|1297.8|1293.3|1297.7|1293.2|1297.8|1293.3|1297.3|1292.8|177
1620740640000|2021-05-11 13:44:00|1298.2|1293.7|1297.8|1293.3|1298.7|1294.2|1297.7|1293.2|575
1620740650000|2021-05-11 13:44:10|1298.2|1293.7|1296.8|1292.3|1298.2|1293.7|1296.3|1291.8|111
1620740660000|2021-05-11 13:44:20|1297.2|1292.7|1298.2|1293.7|1298.2|1293.7|1296.8|1292.3|111
1620740670000|2021-05-11 13:44:30|1298.7|1294.2|1302.5|1298|1302.7|1298.2|1298.7|1294.2|1127
1620740680000|2021-05-11 13:44:40|1302.2|1297.7|1300.7|1296.2|1302.7|1298.2|1300.7|1296.2|637
1620740690000|2021-05-11 13:44:50|1301.2|1296.7|1301.7|1297.2|1301.7|1297.2|1301.2|1296.7|158
1620740700000|2021-05-11 13:45:00|1302.2|1297.7|1302.2|1297.7|1302.2|1297.7|1301.5|1297|341
1620740710000|2021-05-11 13:45:10|1302|1297.5|1302.7|1298.2|1302.7|1298.2|1301.7|1297.2|602
1620740720000|2021-05-11 13:45:20|1302.2|1297.7|1302.7|1298.2|1302.7|1298.2|1302.2|1297.7|553
1620740730000|2021-05-11 13:45:30|1302.2|1297.7|1301.5|1297|1302.2|1297.7|1301.2|1296.7|360
1620740740000|2021-05-11 13:45:40|1301.2|1296.7|1301.2|1296.7|1301.7|1297.2|1300.2|1295.7|285
1620740750000|2021-05-11 13:45:50|1300.7|1296.2|1300.2|1295.7|1300.7|1296.2|1300.2|1295.7|71
1620740760000|2021-05-11 13:46:00|1299.7|1295.2|1300.2|1295.7|1300.2|1295.7|1299.7|1295.2|168
1620740770000|2021-05-11 13:46:10|1299.7|1295.2|1300.2|1295.7|1300.2|1295.7|1299.7|1295.2|147
1620740780000|2021-05-11 13:46:20|1300.7|1296.2|1300.2|1295.7|1300.7|1296.2|1300.2|1295.7|119
1620740790000|2021-05-11 13:46:30|1300.7|1296.2|1301.7|1297.2|1301.7|1297.2|1300.7|1296.2|212
1620740800000|2021-05-11 13:46:40|1301.2|1296.7|1302.6|1298.1|1303.2|1298.7|1301.2|1296.7|696
1620740810000|2021-05-11 13:46:50|1302.2|1297.7|1302.1|1297.6|1302.9|1298.4|1302.1|1297.6|195
1620740820000|2021-05-11 13:47:00|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|1302.1|1297.6|203
1620740830000|2021-05-11 13:47:10|1302.4|1297.9|1301.1|1296.6|1302.4|1297.9|1300.9|1296.4|271
1620740840000|2021-05-11 13:47:20|1300.7|1296.2|1301.1|1296.6|1301.2|1296.7|1300.7|1296.2|71
1620740850000|2021-05-11 13:47:30|1300.7|1296.2|1300.7|1296.2|1301.1|1296.6|1300.7|1296.2|135
1620740860000|2021-05-11 13:47:40|1301.1|1296.6|1301.1|1296.6|1301.1|1296.6|1300.6|1296.1|64
1620740870000|2021-05-11 13:47:50|1300.7|1296.2|1301.7|1297.2|1301.7|1297.2|1300.2|1295.7|214
1620740880000|2021-05-11 13:48:00|1301.6|1297.1|1302.1|1297.6|1302.1|1297.6|1301.6|1297.1|112
1620740890000|2021-05-11 13:48:10|1301.9|1297.4|1304.1|1299.6|1304.1|1299.6|1301.9|1297.4|477
1620740900000|2021-05-11 13:48:20|1303.7|1299.2|1303.6|1299.1|1303.7|1299.2|1303.2|1298.7|188
1620740910000|2021-05-11 13:48:30|1304.1|1299.6|1302.6|1298.1|1304.1|1299.6|1302.2|1297.7|241
1620740920000|2021-05-11 13:48:40|1302.4|1297.9|1302.6|1298.1|1303.1|1298.6|1302.4|1297.9|163
1620740930000|2021-05-11 13:48:50|1302.7|1298.2|1303.1|1298.6|1303.6|1299.1|1302.6|1298.1|249
1620740940000|2021-05-11 13:49:00|1303.6|1299.1|1304.1|1299.6|1304.1|1299.6|1303.6|1299.1|196
1620740950000|2021-05-11 13:49:10|1304.6|1300.1|1304.1|1299.6|1304.6|1300.1|1304.1|1299.6|176
1620740960000|2021-05-11 13:49:20|1303.9|1299.4|1304.1|1299.6|1304.6|1300.1|1303.6|1299.1|174
1620740970000|2021-05-11 13:49:30|1303.6|1299.1|1302.6|1298.1|1303.6|1299.1|1302.6|1298.1|173
1620740980000|2021-05-11 13:49:40|1303.1|1298.6|1302.1|1297.6|1303.1|1298.6|1302.1|1297.6|251
1620740990000|2021-05-11 13:49:50|1301.1|1296.6|1302.6|1298.1|1303.1|1298.6|1301.1|1296.6|163
1620741000000|2021-05-11 13:50:00|1303.1|1298.6|1301.6|1297.1|1303.4|1298.9|1301.6|1297.1|104
1620741010000|2021-05-11 13:50:10|1302.1|1297.6|1302.6|1298.1|1302.6|1298.1|1301.7|1297.2|96
1620741020000|2021-05-11 13:50:20|1302.1|1297.6|1301.6|1297.1|1302.1|1297.6|1301.6|1297.1|101
1620741030000|2021-05-11 13:50:30|1302.1|1297.6|1301.7|1297.2|1302.6|1298.1|1301.7|1297.2|191
1620741040000|2021-05-11 13:50:40|1301.6|1297.1|1301.1|1296.6|1301.6|1297.1|1301.1|1296.6|123
1620741050000|2021-05-11 13:50:50|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|95
1620741060000|2021-05-11 13:51:00|1301.1|1296.6|1304.2|1299.7|1304.2|1299.7|1301.1|1296.6|327
1620741070000|2021-05-11 13:51:10|1304.1|1299.6|1304.6|1300.1|1304.7|1300.2|1304.1|1299.6|234
1620741080000|2021-05-11 13:51:20|1305.1|1300.6|1305.2|1300.7|1305.2|1300.7|1305.1|1300.6|182
1620741090000|2021-05-11 13:51:30|1304.9|1300.4|1305.1|1300.6|1305.1|1300.6|1304.7|1300.2|255
1620741100000|2021-05-11 13:51:40|1305.2|1300.7|1305.1|1300.6|1305.2|1300.7|1304.7|1300.2|167
1620741110000|2021-05-11 13:51:50|1304.2|1299.7|1304.2|1299.7|1304.2|1299.7|1304.2|1299.7|187
1620741120000|2021-05-11 13:52:00|1304.1|1299.6|1303.2|1298.7|1304.1|1299.6|1302.6|1298.1|216
1620741130000|2021-05-11 13:52:10|1302.7|1298.2|1303.9|1299.4|1304.2|1299.7|1302.1|1297.6|218
1620741140000|2021-05-11 13:52:20|1304.1|1299.6|1303.6|1299.1|1304.1|1299.6|1302.7|1298.2|211
1620741150000|2021-05-11 13:52:30|1303.1|1298.6|1303.1|1298.6|1303.1|1298.6|1303.1|1298.6|31
1620741160000|2021-05-11 13:52:40|1302.7|1298.2|1302.6|1298.1|1302.7|1298.2|1302.6|1298.1|25
1620741170000|2021-05-11 13:52:50|1302.4|1297.9|1302.2|1297.7|1302.6|1298.1|1302.2|1297.7|33
1620741180000|2021-05-11 13:53:00|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|1302.6|1298.1|52
1620741190000|2021-05-11 13:53:10|1302.1|1297.6|1302.6|1298.1|1302.6|1298.1|1302.1|1297.6|73
1620741200000|2021-05-11 13:53:20|1302.1|1297.6|1301.1|1296.6|1302.4|1297.9|1301.1|1296.6|242
1620741210000|2021-05-11 13:53:30|1301.6|1297.1|1301.6|1297.1|1301.6|1297.1|1301.1|1296.6|93
1620741220000|2021-05-11 13:53:40|1301.2|1296.7|1300.2|1295.7|1301.2|1296.7|1300.2|1295.7|196
1620741230000|2021-05-11 13:53:50|1300.6|1296.1|1301.7|1297.2|1302.1|1297.6|1300.6|1296.1|180
1620741240000|2021-05-11 13:54:00|1301.6|1297.1|1303.6|1299.1|1303.6|1299.1|1301.6|1297.1|153
1620741250000|2021-05-11 13:54:10|1303.1|1298.6|1301.7|1297.2|1303.1|1298.6|1301.7|1297.2|81
1620741260000|2021-05-11 13:54:20|1300.7|1296.2|1301.1|1296.6|1301.6|1297.1|1300.7|1296.2|60
1620741270000|2021-05-11 13:54:30|||||||||28
1620741280000|2021-05-11 13:54:40|1300.7|1296.2|1301.1|1296.6|1301.1|1296.6|1300.7|1296.2|78
1620741290000|2021-05-11 13:54:50|1300.7|1296.2|1301.6|1297.1|1301.6|1297.1|1300.6|1296.1|79
1620741300000|2021-05-11 13:55:00|1302.1|1297.6|1302.7|1298.2|1303.4|1298.9|1302.1|1297.6|140
1620741310000|2021-05-11 13:55:10|1302.6|1298.1|1301.6|1297.1|1302.6|1298.1|1301.1|1296.6|53
1620741320000|2021-05-11 13:55:20|1301.2|1296.7|1301.6|1297.1|1301.6|1297.1|1301.2|1296.7|42
1620741330000|2021-05-11 13:55:30|1302.1|1297.6|1302.6|1298.1|1302.6|1298.1|1302.1|1297.6|43
1620741340000|2021-05-11 13:55:40|1302.4|1297.9|1301.1|1296.6|1302.4|1297.9|1301.1|1296.6|86
1620741350000|2021-05-11 13:55:50|1301.6|1297.1|1302.7|1298.2|1303.1|1298.6|1301.6|1297.1|195
1620741360000|2021-05-11 13:56:00|1302.9|1298.4|1302.2|1297.7|1302.9|1298.4|1302.2|1297.7|48
1620741370000|2021-05-11 13:56:10|1302.6|1298.1|1302.1|1297.6|1302.9|1298.4|1301.6|1297.1|69
1620741380000|2021-05-11 13:56:20|1301.9|1297.4|1302.4|1297.9|1302.4|1297.9|1301.9|1297.4|25
1620741390000|2021-05-11 13:56:30|1302.1|1297.6|1301.6|1297.1|1302.6|1298.1|1301.6|1297.1|45
1620741400000|2021-05-11 13:56:40|1302.1|1297.6|1301.6|1297.1|1302.1|1297.6|1301.6|1297.1|36
1620741410000|2021-05-11 13:56:50|1301.2|1296.7|1301.1|1296.6|1301.6|1297.1|1300.6|1296.1|89
1620741420000|2021-05-11 13:57:00|1301.2|1296.7|1301.6|1297.1|1302.1|1297.6|1301.2|1296.7|73
1620741430000|2021-05-11 13:57:10|1301.7|1297.2|1302.4|1297.9|1302.6|1298.1|1301.7|1297.2|51
1620741440000|2021-05-11 13:57:20|1302.1|1297.6|1302.1|1297.6|1302.4|1297.9|1302.1|1297.6|14
1620741450000|2021-05-11 13:57:30|1301.7|1297.2|1301.1|1296.6|1301.7|1297.2|1301.1|1296.6|70
1620741460000|2021-05-11 13:57:40|||||||||61
1620741470000|2021-05-11 13:57:50|1300.6|1296.1|1299.4|1294.9|1300.9|1296.4|1299.4|1294.9|359
1620741480000|2021-05-11 13:58:00|1299.6|1295.1|1299.6|1295.1|1300.1|1295.6|1298.7|1294.2|344
1620741490000|2021-05-11 13:58:10|1299.2|1294.7|1299.6|1295.1|1299.6|1295.1|1298.6|1294.1|155
1620741500000|2021-05-11 13:58:20|1299.2|1294.7|1299.6|1295.1|1299.7|1295.2|1299.2|1294.7|53
1620741510000|2021-05-11 13:58:30|1300.1|1295.6|1300.2|1295.7|1300.7|1296.2|1300.1|1295.6|101
1620741520000|2021-05-11 13:58:40|1300.1|1295.6|1300.2|1295.7|1300.2|1295.7|1299.7|1295.2|75
1620741530000|2021-05-11 13:58:50|1300.4|1295.9|1300.4|1295.9|1300.7|1296.2|1300.2|1295.7|67
1620741540000|2021-05-11 13:59:00|1300.7|1296.2|1302.1|1297.6|1302.2|1297.7|1300.7|1296.2|241
1620741550000|2021-05-11 13:59:10|1302.6|1298.1|1302.2|1297.7|1303.1|1298.6|1302.2|1297.7|144
1620741560000|2021-05-11 13:59:20|1302.6|1298.1|1302.1|1297.6|1302.6|1298.1|1301.7|1297.2|63
1620741570000|2021-05-11 13:59:30|1302.4|1297.9|1301.1|1296.6|1302.4|1297.9|1300.6|1296.1|110
1620741580000|2021-05-11 13:59:40|1301.6|1297.1|1302.1|1297.6|1302.1|1297.6|1301.6|1297.1|42
1620741590000|2021-05-11 13:59:50|1301.7|1297.2|1301.1|1296.6|1301.7|1297.2|1301.1|1296.6|90
1620741600000|2021-05-11 14:00:00|1300.6|1296.1|1300.6|1296.1|1300.9|1296.4|1300.6|1296.1|97
1620741610000|2021-05-11 14:00:10|1300.2|1295.7|1300.4|1295.9|1300.4|1295.9|1300.1|1295.6|117
1620741620000|2021-05-11 14:00:20|1300.2|1295.7|1300.6|1296.1|1300.6|1296.1|1300.2|1295.7|17
1620741630000|2021-05-11 14:00:30|1300.2|1295.7|1300.6|1296.1|1300.6|1296.1|1299.6|1295.1|80
1620741640000|2021-05-11 14:00:40|1300.4|1295.9|1299.1|1294.6|1300.4|1295.9|1299.1|1294.6|63
1620741650000|2021-05-11 14:00:50|1298.7|1294.2|1299.6|1295.1|1300.1|1295.6|1298.7|1294.2|331
1620741660000|2021-05-11 14:01:00|1299.7|1295.2|1298.7|1294.2|1299.7|1295.2|1298.7|1294.2|87
1620741670000|2021-05-11 14:01:10|1299.1|1294.6|1297.7|1293.2|1299.2|1294.7|1297.7|1293.2|358
1620741680000|2021-05-11 14:01:20|1298.2|1293.7|1298.7|1294.2|1298.7|1294.2|1298.2|1293.7|92
1620741690000|2021-05-11 14:01:30|1298.9|1294.4|1299.1|1294.6|1299.1|1294.6|1298.9|1294.4|45
1620741700000|2021-05-11 14:01:40|1298.7|1294.2|1299.2|1294.7|1299.7|1295.2|1298.7|1294.2|50
1620741710000|2021-05-11 14:01:50|1300.1|1295.6|1300.2|1295.7|1300.9|1296.4|1299.7|1295.2|240
1620741720000|2021-05-11 14:02:00|1299.7|1295.2|1300.2|1295.7|1300.2|1295.7|1299.7|1295.2|70
1620741730000|2021-05-11 14:02:10|1300.7|1296.2|1301.2|1296.7|1301.2|1296.7|1300.7|1296.2|116
1620741740000|2021-05-11 14:02:20|1301.7|1297.2|1301.2|1296.7|1301.7|1297.2|1301.2|1296.7|95
1620741750000|2021-05-11 14:02:30|1301.7|1297.2|1301.2|1296.7|1301.7|1297.2|1301.2|1296.7|88
1620741760000|2021-05-11 14:02:40|1300.7|1296.2|1300.5|1296|1300.7|1296.2|1300.5|1296|67
1620741770000|2021-05-11 14:02:50|1300.7|1296.2|1301.2|1296.7|1301.2|1296.7|1300.7|1296.2|31
1620741780000|2021-05-11 14:03:00|1301.7|1297.2|1303.7|1299.2|1303.7|1299.2|1301.7|1297.2|804
1620741790000|2021-05-11 14:03:10|1302.3|1297.8|1303.6|1299.1|1303.6|1299.1|1301.7|1297.2|394
1620741800000|2021-05-11 14:03:20|1303.7|1299.2|1303.7|1299.2|1304.2|1299.7|1303.7|1299.2|204
1620741810000|2021-05-11 14:03:30|1303.5|1299|1302.7|1298.2|1303.5|1299|1302.2|1297.7|166
1620741820000|2021-05-11 14:03:40|1303.2|1298.7|1302.7|1298.2|1303.2|1298.7|1302.7|1298.2|23
1620741830000|2021-05-11 14:03:50|1302.2|1297.7|1302.2|1297.7|1302.2|1297.7|1301.9|1297.4|43
1620741840000|2021-05-11 14:04:00|||||||||15
1620741850000|2021-05-11 14:04:10|1301.7|1297.2|1301.7|1297.2|1301.7|1297.2|1301.7|1297.2|47
1620741860000|2021-05-11 14:04:20|1302|1297.5|1301.7|1297.2|1302.2|1297.7|1301.7|1297.2|64
1620741870000|2021-05-11 14:04:30|1302|1297.5|1302.2|1297.7|1302.7|1298.2|1302|1297.5|129
1620741880000|2021-05-11 14:04:40|1301.7|1297.2|1301.7|1297.2|1301.7|1297.2|1301.7|1297.2|12
1620741890000|2021-05-11 14:04:50|||||||||15
1620741900000|2021-05-11 14:05:00|1301.3|1296.8|1301.7|1297.2|1301.7|1297.2|1301.3|1296.8|75
1620741910000|2021-05-11 14:05:10|1301.3|1296.8|1301.7|1297.2|1302|1297.5|1301.3|1296.8|79
1620741920000|2021-05-11 14:05:20|1301.5|1297|1301.8|1297.3|1301.8|1297.3|1301.5|1297|14
1620741930000|2021-05-11 14:05:30|1302.2|1297.7|1302.7|1298.2|1302.7|1298.2|1302.2|1297.7|60
1620741940000|2021-05-11 14:05:40|1303.2|1298.7|1303.2|1298.7|1303.2|1298.7|1303.2|1298.7|256
1620741950000|2021-05-11 14:05:50|1303|1298.5|1301.8|1297.3|1303.2|1298.7|1301.8|1297.3|94
1620741960000|2021-05-11 14:06:00|1302|1297.5|1302.3|1297.8|1302.3|1297.8|1302|1297.5|25
1620741970000|2021-05-11 14:06:10|1302.2|1297.7|1303.3|1298.8|1303.3|1298.8|1302.2|1297.7|303
1620741980000|2021-05-11 14:06:20|1303.7|1299.2|1303.3|1298.8|1303.7|1299.2|1303.2|1298.7|289
1620741990000|2021-05-11 14:06:30|1303.2|1298.7|1303.3|1298.8|1303.3|1298.8|1303.2|1298.7|25
1620742000000|2021-05-11 14:06:40|||||||||62
1620742010000|2021-05-11 14:06:50|1302.8|1298.3|1302.8|1298.3|1303|1298.5|1302.3|1297.8|119
1620742020000|2021-05-11 14:07:00|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|1302.8|1298.3|125
1620742030000|2021-05-11 14:07:10|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|75
1620742040000|2021-05-11 14:07:20|1303.3|1298.8|1303|1298.5|1303.3|1298.8|1302.8|1298.3|38
1620742050000|2021-05-11 14:07:30|1303.3|1298.8|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|30
1620742060000|2021-05-11 14:07:40|1303.3|1298.8|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|87
1620742070000|2021-05-11 14:07:50|||||||||25
1620742080000|2021-05-11 14:08:00|1302.6|1298.1|1302.6|1298.1|1302.8|1298.3|1302.6|1298.1|56
1620742090000|2021-05-11 14:08:10|1302.5|1298|1303.3|1298.8|1303.3|1298.8|1302.5|1298|45
1620742100000|2021-05-11 14:08:20|||||||||17
1620742110000|2021-05-11 14:08:30|1302.8|1298.3|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|46
1620742120000|2021-05-11 14:08:40|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|23
1620742130000|2021-05-11 14:08:50|||||||||19
1620742140000|2021-05-11 14:09:00|1302.8|1298.3|1301.8|1297.3|1302.8|1298.3|1301.3|1296.8|156
1620742150000|2021-05-11 14:09:10|1301.3|1296.8|1301.8|1297.3|1301.8|1297.3|1300.6|1296.1|99
1620742160000|2021-05-11 14:09:20|1302.3|1297.8|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|220
1620742170000|2021-05-11 14:09:30|1301.6|1297.1|1301.3|1296.8|1301.6|1297.1|1301.3|1296.8|62
1620742180000|2021-05-11 14:09:40|||||||||26
1620742190000|2021-05-11 14:09:50|||||||||48
1620742200000|2021-05-11 14:10:00|1301.8|1297.3|1302.3|1297.8|1302.3|1297.8|1301.8|1297.3|65
1620742210000|2021-05-11 14:10:10|1303.2|1298.7|1303.8|1299.3|1303.8|1299.3|1302.8|1298.3|357
1620742220000|2021-05-11 14:10:20|1303.3|1298.8|1303.8|1299.3|1303.8|1299.3|1303.3|1298.8|350
1620742230000|2021-05-11 14:10:30|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|425
1620742240000|2021-05-11 14:10:40|1303.8|1299.3|1303.3|1298.8|1303.8|1299.3|1303.3|1298.8|95
1620742250000|2021-05-11 14:10:50|||||||||29
1620742260000|2021-05-11 14:11:00|1303.6|1299.1|1303.8|1299.3|1303.8|1299.3|1303.6|1299.1|30
1620742270000|2021-05-11 14:11:10|||||||||18
1620742280000|2021-05-11 14:11:20|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|93
1620742290000|2021-05-11 14:11:30|||||||||48
1620742300000|2021-05-11 14:11:40|1304.8|1300.3|1305.8|1301.3|1305.8|1301.3|1304.8|1300.3|768
1620742310000|2021-05-11 14:11:50|1305.4|1300.9|1304.9|1300.4|1305.4|1300.9|1304.9|1300.4|206
1620742320000|2021-05-11 14:12:00|1305.3|1300.8|1304.3|1299.8|1305.3|1300.8|1304.3|1299.8|224
1620742330000|2021-05-11 14:12:10|1304.8|1300.3|1304.8|1300.3|1304.8|1300.3|1304.3|1299.8|67
1620742340000|2021-05-11 14:12:20|1304.3|1299.8|1304.6|1300.1|1305.3|1300.8|1304.3|1299.8|110
1620742350000|2021-05-11 14:12:30|1304.8|1300.3|1305.3|1300.8|1305.3|1300.8|1304.8|1300.3|79
1620742360000|2021-05-11 14:12:40|1304.8|1300.3|1304.3|1299.8|1305.1|1300.6|1304.3|1299.8|37
1620742370000|2021-05-11 14:12:50|1304.8|1300.3|1303.3|1298.8|1304.8|1300.3|1303.1|1298.6|237
1620742380000|2021-05-11 14:13:00|1303.1|1298.6|1303.3|1298.8|1303.3|1298.8|1302.8|1298.3|29
1620742390000|2021-05-11 14:13:10|1303.1|1298.6|1302.8|1298.3|1303.3|1298.8|1302.3|1297.8|54
1620742400000|2021-05-11 14:13:20|1302.3|1297.8|1301.3|1296.8|1302.3|1297.8|1301.3|1296.8|44
1620742410000|2021-05-11 14:13:30|1301.8|1297.3|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|74
1620742420000|2021-05-11 14:13:40|1301.6|1297.1|1302.3|1297.8|1302.3|1297.8|1301.3|1296.8|101
1620742430000|2021-05-11 14:13:50|||||||||15
1620742440000|2021-05-11 14:14:00|||||||||20
1620742450000|2021-05-11 14:14:10|||||||||11
1620742460000|2021-05-11 14:14:20|||||||||7
1620742470000|2021-05-11 14:14:30|||||||||27
1620742480000|2021-05-11 14:14:40|1302.6|1298.1|1302.8|1298.3|1302.8|1298.3|1302.3|1297.8|29
1620742490000|2021-05-11 14:14:50|1303.3|1298.8|1303.8|1299.3|1303.8|1299.3|1303.3|1298.8|178
1620742500000|2021-05-11 14:15:00|1304|1299.5|1305.3|1300.8|1305.3|1300.8|1304|1299.5|321
1620742510000|2021-05-11 14:15:10|1304.8|1300.3|1304.8|1300.3|1304.8|1300.3|1304.8|1300.3|154
1620742520000|2021-05-11 14:15:20|1304.9|1300.4|1304.9|1300.4|1305.3|1300.8|1304.9|1300.4|67
1620742530000|2021-05-11 14:15:30|1304.4|1299.9|1303.8|1299.3|1304.8|1300.3|1303.8|1299.3|50
1620742540000|2021-05-11 14:15:40|||||||||11
1620742550000|2021-05-11 14:15:50|1303.3|1298.8|1302.3|1297.8|1303.3|1298.8|1302.3|1297.8|56
1620742560000|2021-05-11 14:16:00|1302.8|1298.3|1303.3|1298.8|1303.3|1298.8|1302.3|1297.8|49
1620742570000|2021-05-11 14:16:10|||||||||10
1620742580000|2021-05-11 14:16:20|1302.8|1298.3|1301.6|1297.1|1302.8|1298.3|1301.6|1297.1|151
1620742590000|2021-05-11 14:16:30|1301.8|1297.3|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|45
1620742600000|2021-05-11 14:16:40|1300.9|1296.4|1300.8|1296.3|1300.9|1296.4|1300.3|1295.8|69
1620742610000|2021-05-11 14:16:50|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|33
1620742620000|2021-05-11 14:17:00|1300.8|1296.3|1300.3|1295.8|1300.8|1296.3|1300.3|1295.8|134
1620742630000|2021-05-11 14:17:10|1300.8|1296.3|1302.3|1297.8|1302.3|1297.8|1300.8|1296.3|189
1620742640000|2021-05-11 14:17:20|1302.8|1298.3|1303.3|1298.8|1303.8|1299.3|1302.8|1298.3|65
1620742650000|2021-05-11 14:17:30|1302.8|1298.3|1301.8|1297.3|1302.8|1298.3|1301.8|1297.3|50
1620742660000|2021-05-11 14:17:40|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|29
1620742670000|2021-05-11 14:17:50|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|47
1620742680000|2021-05-11 14:18:00|1302.1|1297.6|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|22
1620742690000|2021-05-11 14:18:10|1302.3|1297.8|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|40
1620742700000|2021-05-11 14:18:20|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|130
1620742710000|2021-05-11 14:18:30|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|28
1620742720000|2021-05-11 14:18:40|1301.8|1297.3|1300.8|1296.3|1301.8|1297.3|1300.3|1295.8|248
1620742730000|2021-05-11 14:18:50|1301.8|1297.3|1301.3|1296.8|1302.5|1298|1301.3|1296.8|107
1620742740000|2021-05-11 14:19:00|1300.9|1296.4|1301.3|1296.8|1301.3|1296.8|1300.8|1296.3|30
1620742750000|2021-05-11 14:19:10|1300.9|1296.4|1299.8|1295.3|1300.9|1296.4|1299.8|1295.3|91
1620742760000|2021-05-11 14:19:20|1300.3|1295.8|1301.8|1297.3|1301.8|1297.3|1300.3|1295.8|156
1620742770000|2021-05-11 14:19:30|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1301.9|1297.4|72
1620742780000|2021-05-11 14:19:40|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|47
1620742790000|2021-05-11 14:19:50|1301.4|1296.9|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|35
1620742800000|2021-05-11 14:20:00|1301.8|1297.3|1302.8|1298.3|1302.8|1298.3|1301.8|1297.3|83
1620742810000|2021-05-11 14:20:10|1303.3|1298.8|1302.3|1297.8|1303.4|1298.9|1302.3|1297.8|108
1620742820000|2021-05-11 14:20:20|1302.6|1298.1|1302.3|1297.8|1302.8|1298.3|1302.3|1297.8|18
1620742830000|2021-05-11 14:20:30|1301.9|1297.4|1301.8|1297.3|1301.9|1297.4|1301.8|1297.3|48
1620742840000|2021-05-11 14:20:40|1302.3|1297.8|1302.3|1297.8|1302.4|1297.9|1302.3|1297.8|33
1620742850000|2021-05-11 14:20:50|1302.1|1297.6|1302.3|1297.8|1302.3|1297.8|1302.1|1297.6|35
1620742860000|2021-05-11 14:21:00|1302.4|1297.9|1303.4|1298.9|1303.4|1298.9|1302.3|1297.8|255
1620742870000|2021-05-11 14:21:10|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|17
1620742880000|2021-05-11 14:21:20|1303.4|1298.9|1302.3|1297.8|1303.4|1298.9|1301.8|1297.3|132
1620742890000|2021-05-11 14:21:30|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|26
1620742900000|2021-05-11 14:21:40|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|21
1620742910000|2021-05-11 14:21:50|1302.6|1298.1|1302.3|1297.8|1302.6|1298.1|1302.3|1297.8|19
1620742920000|2021-05-11 14:22:00|1302.8|1298.3|1302.3|1297.8|1302.8|1298.3|1302.3|1297.8|18
1620742930000|2021-05-11 14:22:10|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|18
1620742940000|2021-05-11 14:22:20|||||||||24
1620742950000|2021-05-11 14:22:30|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|15
1620742960000|2021-05-11 14:22:40|1302.4|1297.9|1302.8|1298.3|1302.8|1298.3|1302.4|1297.9|71
1620742970000|2021-05-11 14:22:50|1302.4|1297.9|1302.8|1298.3|1302.8|1298.3|1302.4|1297.9|12
1620742980000|2021-05-11 14:23:00|1302.9|1298.4|1302.8|1298.3|1302.9|1298.4|1302.8|1298.3|5
1620742990000|2021-05-11 14:23:10|1302.4|1297.9|1303.3|1298.8|1303.3|1298.8|1302.4|1297.9|54
1620743000000|2021-05-11 14:23:20|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|30
1620743010000|2021-05-11 14:23:30|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|5
1620743030000|2021-05-11 14:23:50|||||||||11
1620743040000|2021-05-11 14:24:00|1302.4|1297.9|1302.8|1298.3|1302.8|1298.3|1302.4|1297.9|25
1620743050000|2021-05-11 14:24:10|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|7
1620743060000|2021-05-11 14:24:20|1303.3|1298.8|1302.9|1298.4|1303.3|1298.8|1302.9|1298.4|49
1620743070000|2021-05-11 14:24:30|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|25
1620743080000|2021-05-11 14:24:40|1302.4|1297.9|1301.6|1297.1|1302.4|1297.9|1301.3|1296.8|93
1620743090000|2021-05-11 14:24:50|1301.3|1296.8|1300.9|1296.4|1301.6|1297.1|1300.9|1296.4|33
1620743100000|2021-05-11 14:25:00|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|23
1620743110000|2021-05-11 14:25:10|1301.8|1297.3|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|25
1620743120000|2021-05-11 14:25:20|1301.1|1296.6|1300.3|1295.8|1301.3|1296.8|1300.3|1295.8|70
1620743130000|2021-05-11 14:25:30|1299.9|1295.4|1299.8|1295.3|1299.9|1295.4|1299.8|1295.3|58
1620743140000|2021-05-11 14:25:40|1299.4|1294.9|1299.8|1295.3|1299.8|1295.3|1299.3|1294.8|145
1620743150000|2021-05-11 14:25:50|1299.6|1295.1|1298.8|1294.3|1299.8|1295.3|1298.8|1294.3|200
1620743160000|2021-05-11 14:26:00|1299.8|1295.3|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|322
1620743170000|2021-05-11 14:26:10|1299.8|1295.3|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|63
1620743180000|2021-05-11 14:26:20|||||||||36
1620743190000|2021-05-11 14:26:30|1298.8|1294.3|1298.8|1294.3|1298.8|1294.3|1298.8|1294.3|45
1620743200000|2021-05-11 14:26:40|||||||||43
1620743210000|2021-05-11 14:26:50|1298.9|1294.4|1298.8|1294.3|1299.3|1294.8|1298.8|1294.3|95
1620743220000|2021-05-11 14:27:00|1298.4|1293.9|1295.4|1290.9|1298.8|1294.3|1295.3|1290.8|761
1620743230000|2021-05-11 14:27:10|1295.6|1291.1|1295.3|1290.8|1295.8|1291.3|1295.3|1290.8|247
1620743240000|2021-05-11 14:27:20|1295.6|1291.1|1295.9|1291.4|1296.8|1292.3|1295.3|1290.8|210
1620743250000|2021-05-11 14:27:30|1296.8|1292.3|1296.8|1292.3|1297.3|1292.8|1296.8|1292.3|356
1620743260000|2021-05-11 14:27:40|1296.9|1292.4|1296.4|1291.9|1296.9|1292.4|1296.4|1291.9|25
1620743270000|2021-05-11 14:27:50|1295.9|1291.4|1295.4|1290.9|1296.3|1291.8|1295.4|1290.9|264
1620743280000|2021-05-11 14:28:00|1295.1|1290.6|1297.8|1293.3|1297.9|1293.4|1295.1|1290.6|343
1620743290000|2021-05-11 14:28:10|1297.9|1293.4|1298.8|1294.3|1298.8|1294.3|1297.9|1293.4|106
1620743300000|2021-05-11 14:28:20|1298.6|1294.1|1298.3|1293.8|1298.8|1294.3|1297.8|1293.3|229
1620743310000|2021-05-11 14:28:30|1298.4|1293.9|1299.4|1294.9|1299.8|1295.3|1298.4|1293.9|217
1620743320000|2021-05-11 14:28:40|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|1299.4|1294.9|25
1620743330000|2021-05-11 14:28:50|1300.3|1295.8|1300.3|1295.8|1300.8|1296.3|1299.8|1295.3|146
1620743340000|2021-05-11 14:29:00|1300.6|1296.1|1300.3|1295.8|1300.8|1296.3|1300.3|1295.8|44
1620743350000|2021-05-11 14:29:10|1300.1|1295.6|1299.8|1295.3|1300.1|1295.6|1299.8|1295.3|20
1620743360000|2021-05-11 14:29:20|1299.3|1294.8|1298.1|1293.6|1299.3|1294.8|1297.9|1293.4|98
1620743370000|2021-05-11 14:29:30|1298.3|1293.8|1298.8|1294.3|1299.1|1294.6|1298.3|1293.8|49
1620743380000|2021-05-11 14:29:40|1298.3|1293.8|1297.8|1293.3|1298.3|1293.8|1297.3|1292.8|80
1620743390000|2021-05-11 14:29:50|1297.3|1292.8|1297.6|1293.1|1297.8|1293.3|1297.3|1292.8|39
1620743400000|2021-05-11 14:30:00|1297.8|1293.3|1295.8|1291.3|1297.8|1293.3|1295.8|1291.3|131
1620743410000|2021-05-11 14:30:10|1295.4|1290.9|1294.9|1290.4|1295.4|1290.9|1293.9|1289.4|560
1620743420000|2021-05-11 14:30:20|1294.4|1289.9|1295.3|1290.8|1295.3|1290.8|1294.4|1289.9|128
1620743430000|2021-05-11 14:30:30|1296.3|1291.8|1296.8|1292.3|1297.1|1292.6|1296.3|1291.8|166
1620743440000|2021-05-11 14:30:40|1296.3|1291.8|1295.6|1291.1|1296.3|1291.8|1295.6|1291.1|47
1620743450000|2021-05-11 14:30:50|1296.3|1291.8|1296.8|1292.3|1296.8|1292.3|1295.9|1291.4|140
1620743460000|2021-05-11 14:31:00|1297.3|1292.8|1298.3|1293.8|1298.3|1293.8|1297.3|1292.8|103
1620743470000|2021-05-11 14:31:10|1298.8|1294.3|1299.3|1294.8|1299.8|1295.3|1298.8|1294.3|72
1620743480000|2021-05-11 14:31:20|1298.8|1294.3|1298.1|1293.6|1298.8|1294.3|1297.8|1293.3|101
1620743490000|2021-05-11 14:31:30|1297.8|1293.3|1297.8|1293.3|1298.3|1293.8|1297.8|1293.3|38
1620743500000|2021-05-11 14:31:40|1298.3|1293.8|1299.4|1294.9|1299.8|1295.3|1298.3|1293.8|121
1620743510000|2021-05-11 14:31:50|1299.8|1295.3|1299.4|1294.9|1300.3|1295.8|1298.8|1294.3|159
1620743520000|2021-05-11 14:32:00|1299.6|1295.1|1299.8|1295.3|1299.8|1295.3|1299.3|1294.8|64
1620743530000|2021-05-11 14:32:10|1299.6|1295.1|1299.3|1294.8|1299.6|1295.1|1299.3|1294.8|71
1620743540000|2021-05-11 14:32:20|1299.1|1294.6|1298.8|1294.3|1299.3|1294.8|1298.8|1294.3|68
1620743550000|2021-05-11 14:32:30|||||||||9
1620743560000|2021-05-11 14:32:40|1299.3|1294.8|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|32
1620743570000|2021-05-11 14:32:50|1298.9|1294.4|1298.9|1294.4|1298.9|1294.4|1298.9|1294.4|16
1620743580000|2021-05-11 14:33:00|1298.8|1294.3|1298.8|1294.3|1298.8|1294.3|1298.3|1293.8|38
1620743590000|2021-05-11 14:33:10|1298.3|1293.8|1298.3|1293.8|1298.3|1293.8|1297.8|1293.3|96
1620743600000|2021-05-11 14:33:20|1297.8|1293.3|1297.8|1293.3|1297.8|1293.3|1297.8|1293.3|22
1620743610000|2021-05-11 14:33:30|1298.3|1293.8|1298.6|1294.1|1298.8|1294.3|1298.3|1293.8|39
1620743620000|2021-05-11 14:33:40|1298.8|1294.3|1298.8|1294.3|1298.8|1294.3|1298.3|1293.8|35
1620743630000|2021-05-11 14:33:50|1298.3|1293.8|1298.8|1294.3|1298.8|1294.3|1298.3|1293.8|36
1620743640000|2021-05-11 14:34:00|1298.3|1293.8|1299.3|1294.8|1299.3|1294.8|1298.3|1293.8|85
1620743650000|2021-05-11 14:34:10|1299.8|1295.3|1300.8|1296.3|1300.8|1296.3|1299.8|1295.3|160
1620743660000|2021-05-11 14:34:20|1301.3|1296.8|1302.3|1297.8|1302.8|1298.3|1301.3|1296.8|209
1620743670000|2021-05-11 14:34:30|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|95
1620743680000|2021-05-11 14:34:40|1301.3|1296.8|1300.8|1296.3|1301.3|1296.8|1300.8|1296.3|44
1620743690000|2021-05-11 14:34:50|1301|1296.5|1301.3|1296.8|1301.8|1297.3|1301|1296.5|29
1620743700000|2021-05-11 14:35:00|1300.8|1296.3|1299.8|1295.3|1300.8|1296.3|1299.8|1295.3|168
1620743710000|2021-05-11 14:35:10|1300.3|1295.8|1299.8|1295.3|1300.8|1296.3|1299.8|1295.3|80
1620743720000|2021-05-11 14:35:20|1299.3|1294.8|1298.8|1294.3|1299.3|1294.8|1298.8|1294.3|53
1620743730000|2021-05-11 14:35:30|1298.4|1293.9|1298.3|1293.8|1298.4|1293.9|1298.3|1293.8|35
1620743740000|2021-05-11 14:35:40|1298.6|1294.1|1298.3|1293.8|1298.6|1294.1|1298.3|1293.8|36
1620743750000|2021-05-11 14:35:50|1298.8|1294.3|1299.8|1295.3|1299.8|1295.3|1298.8|1294.3|75
1620743760000|2021-05-11 14:36:00|1300.1|1295.6|1300.3|1295.8|1300.3|1295.8|1300.1|1295.6|39
1620743770000|2021-05-11 14:36:10|||||||||25
1620743780000|2021-05-11 14:36:20|1300.8|1296.3|1301.3|1296.8|1301.8|1297.3|1300.8|1296.3|105
1620743790000|2021-05-11 14:36:30|1301.8|1297.3|1302.3|1297.8|1302.3|1297.8|1301.8|1297.3|66
1620743800000|2021-05-11 14:36:40|1302.1|1297.6|1300.3|1295.8|1302.1|1297.6|1300.3|1295.8|186
1620743810000|2021-05-11 14:36:50|||||||||5
1620743820000|2021-05-11 14:37:00|1299.8|1295.3|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|47
1620743830000|2021-05-11 14:37:10|1299.1|1294.6|1298.8|1294.3|1299.1|1294.6|1298.8|1294.3|22
1620743840000|2021-05-11 14:37:20|1299.3|1294.8|1300.5|1296|1300.5|1296|1299.3|1294.8|40
1620743850000|2021-05-11 14:37:30|1300.8|1296.3|1300.3|1295.8|1301.3|1296.8|1300.3|1295.8|107
1620743860000|2021-05-11 14:37:40|1300.5|1296|1300.3|1295.8|1300.5|1296|1300.1|1295.6|14
1620743870000|2021-05-11 14:37:50|||||||||11
1620743880000|2021-05-11 14:38:00|1300.8|1296.3|1301.8|1297.3|1301.8|1297.3|1300.8|1296.3|38
1620743890000|2021-05-11 14:38:10|1301.3|1296.8|1300.8|1296.3|1301.3|1296.8|1300.8|1296.3|44
1620743900000|2021-05-11 14:38:20|1301.3|1296.8|1299.6|1295.1|1301.3|1296.8|1299.3|1294.8|35
1620743910000|2021-05-11 14:38:30|1299.3|1294.8|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|29
1620743920000|2021-05-11 14:38:40|1299.8|1295.3|1298.8|1294.3|1299.8|1295.3|1298.8|1294.3|35
1620743930000|2021-05-11 14:38:50|1299.3|1294.8|1299.6|1295.1|1299.8|1295.3|1299.3|1294.8|38
1620743940000|2021-05-11 14:39:00|1299.8|1295.3|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|19
1620743950000|2021-05-11 14:39:10|1298.8|1294.3|1297.3|1292.8|1298.8|1294.3|1297.3|1292.8|110
1620743960000|2021-05-11 14:39:20|1296.8|1292.3|1296.3|1291.8|1296.8|1292.3|1296.3|1291.8|294
1620743970000|2021-05-11 14:39:30|1297.3|1292.8|1296.8|1292.3|1298.3|1293.8|1296.8|1292.3|290
1620743980000|2021-05-11 14:39:40|1297.1|1292.6|1297.3|1292.8|1297.8|1293.3|1296.9|1292.4|76
1620743990000|2021-05-11 14:39:50|1297.8|1293.3|1297.3|1292.8|1297.8|1293.3|1297.3|1292.8|43
1620744000000|2021-05-11 14:40:00|1297.8|1293.3|1298.3|1293.8|1298.3|1293.8|1297.8|1293.3|74
1620744010000|2021-05-11 14:40:10|1298.8|1294.3|1300.3|1295.8|1300.3|1295.8|1298.8|1294.3|191
1620744020000|2021-05-11 14:40:20|1299.8|1295.3|1299.8|1295.3|1300.1|1295.6|1299.3|1294.8|50
1620744030000|2021-05-11 14:40:30|1299.6|1295.1|1299.3|1294.8|1299.6|1295.1|1299.3|1294.8|28
1620744040000|2021-05-11 14:40:40|1299.6|1295.1|1299.6|1295.1|1299.6|1295.1|1299.6|1295.1|33
1620744050000|2021-05-11 14:40:50|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|25
1620744060000|2021-05-11 14:41:00|||||||||10
1620744070000|2021-05-11 14:41:10|||||||||11
1620744080000|2021-05-11 14:41:20|1299.4|1294.9|1299.8|1295.3|1299.8|1295.3|1299.4|1294.9|27
1620744090000|2021-05-11 14:41:30|1300.3|1295.8|1300.8|1296.3|1300.8|1296.3|1300.3|1295.8|39
1620744100000|2021-05-11 14:41:40|1300.3|1295.8|1300.8|1296.3|1301.3|1296.8|1300.3|1295.8|51
1620744110000|2021-05-11 14:41:50|1301.3|1296.8|1300.3|1295.8|1301.3|1296.8|1300.3|1295.8|80
1620744120000|2021-05-11 14:42:00|1300.5|1296|1301.8|1297.3|1301.8|1297.3|1300.5|1296|73
1620744130000|2021-05-11 14:42:10|1301.3|1296.8|1300.8|1296.3|1301.3|1296.8|1300.8|1296.3|31
1620744140000|2021-05-11 14:42:20|1301.3|1296.8|1301.8|1297.3|1301.8|1297.3|1301.3|1296.8|195
1620744150000|2021-05-11 14:42:30|1302.2|1297.7|1302.8|1298.3|1302.8|1298.3|1301.8|1297.3|103
1620744160000|2021-05-11 14:42:40|||||||||145
1620744170000|2021-05-11 14:42:50|1302.5|1298|1303.3|1298.8|1303.3|1298.8|1302.3|1297.8|244
1620744180000|2021-05-11 14:43:00|1303.2|1298.7|1302.8|1298.3|1303.3|1298.8|1302.3|1297.8|274
1620744190000|2021-05-11 14:43:10|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|54
1620744200000|2021-05-11 14:43:20|1302.5|1298|1302.8|1298.3|1303.2|1298.7|1302.5|1298|160
1620744210000|2021-05-11 14:43:30|||||||||27
1620744220000|2021-05-11 14:43:40|1302.3|1297.8|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|114
1620744230000|2021-05-11 14:43:50|1301.3|1296.8|1302.8|1298.3|1302.8|1298.3|1301.3|1296.8|117
1620744240000|2021-05-11 14:44:00|1303.2|1298.7|1303.2|1298.7|1303.2|1298.7|1303|1298.5|36
1620744250000|2021-05-11 14:44:10|1303.3|1298.8|1304.3|1299.8|1304.3|1299.8|1303.3|1298.8|296
1620744260000|2021-05-11 14:44:20|1303.8|1299.3|1304.3|1299.8|1304.3|1299.8|1303.8|1299.3|95
1620744270000|2021-05-11 14:44:30|1303.8|1299.3|1304.3|1299.8|1304.3|1299.8|1303.8|1299.3|79
1620744280000|2021-05-11 14:44:40|1303.8|1299.3|1304.3|1299.8|1304.3|1299.8|1303.8|1299.3|52
1620744290000|2021-05-11 14:44:50|1303.8|1299.3|1303.3|1298.8|1303.8|1299.3|1303.3|1298.8|74
1620744300000|2021-05-11 14:45:00|1302.8|1298.3|1302.3|1297.8|1303|1298.5|1302.3|1297.8|113
1620744310000|2021-05-11 14:45:10|1302.7|1298.2|1301.3|1296.8|1302.7|1298.2|1301.3|1296.8|95
1620744320000|2021-05-11 14:45:20|1301.2|1296.7|1301.5|1297|1301.7|1297.2|1301.2|1296.7|41
1620744330000|2021-05-11 14:45:30|1301.2|1296.7|1301.5|1297|1301.7|1297.2|1301.2|1296.7|63
1620744340000|2021-05-11 14:45:40|1301.7|1297.2|1302.7|1298.2|1302.7|1298.2|1301.7|1297.2|73
1620744350000|2021-05-11 14:45:50|1302.5|1298|1302.7|1298.2|1303.2|1298.7|1302.3|1297.8|51
1620744360000|2021-05-11 14:46:00|1302.3|1297.8|1302.2|1297.7|1302.3|1297.8|1302.2|1297.7|22
1620744370000|2021-05-11 14:46:10|||||||||2
1620744380000|2021-05-11 14:46:20|1301.8|1297.3|1301.2|1296.7|1301.8|1297.3|1301.2|1296.7|50
1620744390000|2021-05-11 14:46:30|1300.7|1296.2|1300.7|1296.2|1300.7|1296.2|1300.3|1295.8|128
1620744400000|2021-05-11 14:46:40|1300.5|1296|1300.7|1296.2|1300.7|1296.2|1300.5|1296|36
1620744410000|2021-05-11 14:46:50|1301.2|1296.7|1301.5|1297|1301.8|1297.3|1301.2|1296.7|69
1620744420000|2021-05-11 14:47:00|1301.7|1297.2|1302.7|1298.2|1302.7|1298.2|1301.7|1297.2|53
1620744430000|2021-05-11 14:47:10|1303.2|1298.7|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|33
1620744440000|2021-05-11 14:47:20|1303.2|1298.7|1303.3|1298.8|1303.3|1298.8|1303|1298.5|28
1620744450000|2021-05-11 14:47:30|1304|1299.5|1304|1299.5|1304.3|1299.8|1303.7|1299.2|132
1620744460000|2021-05-11 14:47:40|1304.2|1299.7|1303.3|1298.8|1304.3|1299.8|1303.3|1298.8|85
1620744470000|2021-05-11 14:47:50|1303|1298.5|1302|1297.5|1303|1298.5|1302|1297.5|54
1620744480000|2021-05-11 14:48:00|1301.5|1297|1300.8|1296.3|1301.5|1297|1300.8|1296.3|93
1620744490000|2021-05-11 14:48:10|1301|1296.5|1300.8|1296.3|1301|1296.5|1300.3|1295.8|75
1620744500000|2021-05-11 14:48:20|1301.3|1296.8|1302|1297.5|1302.3|1297.8|1301|1296.5|54
1620744510000|2021-05-11 14:48:30|1301.8|1297.3|1303.3|1298.8|1303.3|1298.8|1301.8|1297.3|49
1620744520000|2021-05-11 14:48:40|1302.8|1298.3|1303.5|1299|1303.8|1299.3|1302.8|1298.3|45
1620744530000|2021-05-11 14:48:50|1303.8|1299.3|1303.3|1298.8|1304.3|1299.8|1303.3|1298.8|75
1620744540000|2021-05-11 14:49:00|||||||||16
1620744550000|2021-05-11 14:49:10|1303.1|1298.6|1301.3|1296.8|1303.1|1298.6|1300.8|1296.3|279
1620744560000|2021-05-11 14:49:20|1301.5|1297|1302.3|1297.8|1302.3|1297.8|1301.5|1297|28
1620744570000|2021-05-11 14:49:30|1302|1297.5|1303.2|1298.7|1303.2|1298.7|1302|1297.5|46
1620744580000|2021-05-11 14:49:40|1303|1298.5|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|11
1620744590000|2021-05-11 14:49:50|1303.3|1298.8|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|19
1620744600000|2021-05-11 14:50:00|1302.3|1297.8|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|51
1620744610000|2021-05-11 14:50:10|1302.3|1297.8|1302.8|1298.3|1302.8|1298.3|1302.3|1297.8|35
1620744620000|2021-05-11 14:50:20|1303.3|1298.8|1303.3|1298.8|1303.8|1299.3|1303.3|1298.8|91
1620744630000|2021-05-11 14:50:30|1303.8|1299.3|1303.8|1299.3|1303.8|1299.3|1303.8|1299.3|50
1620744640000|2021-05-11 14:50:40|1303.3|1298.8|1303.8|1299.3|1303.8|1299.3|1303.3|1298.8|98
1620744650000|2021-05-11 14:50:50|1303.5|1299|1302.8|1298.3|1303.5|1299|1302.8|1298.3|49
1620744660000|2021-05-11 14:51:00|1302.6|1298.1|1303.8|1299.3|1303.8|1299.3|1302.6|1298.1|106
1620744670000|2021-05-11 14:51:10|||||||||31
1620744680000|2021-05-11 14:51:20|1304.3|1299.8|1303.8|1299.3|1304.3|1299.8|1303.8|1299.3|144
1620744690000|2021-05-11 14:51:30|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|1304|1299.5|73
1620744700000|2021-05-11 14:51:40|1303.8|1299.3|1303.3|1298.8|1303.8|1299.3|1303.3|1298.8|75
1620744710000|2021-05-11 14:51:50|1303.5|1299|1302.8|1298.3|1303.5|1299|1302.8|1298.3|28
1620744720000|2021-05-11 14:52:00|1302.6|1298.1|1300.8|1296.3|1302.6|1298.1|1300.8|1296.3|146
1620744730000|2021-05-11 14:52:10|1301.3|1296.8|1301.3|1296.8|1302|1297.5|1300.8|1296.3|52
1620744740000|2021-05-11 14:52:20|1301.5|1297|1301.8|1297.3|1301.8|1297.3|1301.5|1297|87
1620744750000|2021-05-11 14:52:30|1301.6|1297.1|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|40
1620744760000|2021-05-11 14:52:40|1301.8|1297.3|1302.8|1298.3|1302.8|1298.3|1301.3|1296.8|66
1620744770000|2021-05-11 14:52:50|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|15
1620744780000|2021-05-11 14:53:00|1302.8|1298.3|1303.8|1299.3|1303.8|1299.3|1302.8|1298.3|83
1620744790000|2021-05-11 14:53:10|||||||||73
1620744800000|2021-05-11 14:53:20|1304.3|1299.8|1303.8|1299.3|1304.3|1299.8|1303.8|1299.3|65
1620744810000|2021-05-11 14:53:30|1304|1299.5|1303.8|1299.3|1304.3|1299.8|1303.8|1299.3|122
1620744820000|2021-05-11 14:53:40|1304.3|1299.8|1304.3|1299.8|1304.7|1300.2|1304.3|1299.8|94
1620744830000|2021-05-11 14:53:50|1304.7|1300.2|1304.3|1299.8|1304.8|1300.3|1303.8|1299.3|540
1620744840000|2021-05-11 14:54:00|1304.5|1300|1304.3|1299.8|1304.8|1300.3|1304.3|1299.8|274
1620744850000|2021-05-11 14:54:10|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|111
1620744860000|2021-05-11 14:54:20|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|47
1620744870000|2021-05-11 14:54:30|1302.6|1298.1|1302.8|1298.3|1302.8|1298.3|1302.3|1297.8|25
1620744880000|2021-05-11 14:54:40|1301.9|1297.4|1302.8|1298.3|1302.8|1298.3|1301.8|1297.3|81
1620744890000|2021-05-11 14:54:50|1302.3|1297.8|1302.3|1297.8|1302.8|1298.3|1302.3|1297.8|38
1620744900000|2021-05-11 14:55:00|1302.8|1298.3|1301.8|1297.3|1302.8|1298.3|1301.8|1297.3|88
1620744910000|2021-05-11 14:55:10|1301.6|1297.1|1300.6|1296.1|1301.6|1297.1|1300.6|1296.1|194
1620744920000|2021-05-11 14:55:20|1300.9|1296.4|1300.4|1295.9|1300.9|1296.4|1300.4|1295.9|42
1620744930000|2021-05-11 14:55:30|1299.9|1295.4|1300.3|1295.8|1300.3|1295.8|1299.8|1295.3|253
1620744940000|2021-05-11 14:55:40|1300.4|1295.9|1301.3|1296.8|1301.3|1296.8|1300.4|1295.9|250
1620744950000|2021-05-11 14:55:50|1301.6|1297.1|1301.8|1297.3|1301.8|1297.3|1301.3|1296.8|14
1620744960000|2021-05-11 14:56:00|1301.4|1296.9|1301.8|1297.3|1301.8|1297.3|1301.3|1296.8|278
1620744970000|2021-05-11 14:56:10|1302.8|1298.3|1302.3|1297.8|1302.8|1298.3|1302.3|1297.8|111
1620744980000|2021-05-11 14:56:20|1301.8|1297.3|1302.3|1297.8|1302.3|1297.8|1301.8|1297.3|23
1620744990000|2021-05-11 14:56:30|1301.8|1297.3|1300.8|1296.3|1301.8|1297.3|1300.8|1296.3|65
1620745000000|2021-05-11 14:56:40|1300.4|1295.9|1300.4|1295.9|1300.8|1296.3|1299.9|1295.4|192
1620745010000|2021-05-11 14:56:50|1300.6|1296.1|1300.6|1296.1|1300.9|1296.4|1299.9|1295.4|108
1620745020000|2021-05-11 14:57:00|1300.9|1296.4|1301.8|1297.3|1301.8|1297.3|1300.8|1296.3|87
1620745030000|2021-05-11 14:57:10|||||||||34
1620745040000|2021-05-11 14:57:20|||||||||34
1620745050000|2021-05-11 14:57:30|||||||||18
1620745060000|2021-05-11 14:57:40|1301.4|1296.9|1301.3|1296.8|1301.4|1296.9|1301.3|1296.8|24
1620745070000|2021-05-11 14:57:50|||||||||12
1620745080000|2021-05-11 14:58:00|1300.9|1296.4|1300.4|1295.9|1300.9|1296.4|1300.4|1295.9|132
1620745090000|2021-05-11 14:58:10|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|1300.4|1295.9|67
1620745100000|2021-05-11 14:58:20|||||||||44
1620745110000|2021-05-11 14:58:30|1301.3|1296.8|1300.9|1296.4|1301.3|1296.8|1300.9|1296.4|122
1620745120000|2021-05-11 14:58:40|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|35
1620745130000|2021-05-11 14:58:50|1301.1|1296.6|1301.3|1296.8|1301.3|1296.8|1301.1|1296.6|78
1620745140000|2021-05-11 14:59:00|1301.4|1296.9|1300.8|1296.3|1301.4|1296.9|1300.8|1296.3|75
1620745150000|2021-05-11 14:59:10|1300.6|1296.1|1301.3|1296.8|1301.3|1296.8|1300.6|1296.1|101
1620745160000|2021-05-11 14:59:20|1301.8|1297.3|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|100
1620745170000|2021-05-11 14:59:30|1301.8|1297.3|1302.3|1297.8|1302.3|1297.8|1301.8|1297.3|182
1620745180000|2021-05-11 14:59:40|1301.8|1297.3|1302.8|1298.3|1302.8|1298.3|1301.8|1297.3|93
1620745190000|2021-05-11 14:59:50|1302.3|1297.8|1302.8|1298.3|1302.8|1298.3|1302.3|1297.8|190
1620781200000|2021-05-12 01:00:00|1302.5|1298|1306|1301.5|1306.2|1301.7|1302.5|1298|1213
1620781210000|2021-05-12 01:00:10|1306.5|1302|1306.3|1301.8|1306.5|1302|1306|1301.5|607
1620781220000|2021-05-12 01:00:20|1306.2|1301.7|1306|1301.5|1306.5|1302|1305.2|1300.7|488
1620781230000|2021-05-12 01:00:30|1306.5|1302|1308|1303.5|1308|1303.5|1306|1301.5|873
1620781240000|2021-05-12 01:00:40|1307.5|1303|1306.5|1302|1308.9|1304.4|1306.5|1302|855
1620781250000|2021-05-12 01:00:50|1306|1301.5|1306|1301.5|1306.9|1302.4|1306|1301.5|251
1620781260000|2021-05-12 01:01:00|1306.5|1302|1304.4|1299.9|1306.5|1302|1304.4|1299.9|695
1620781270000|2021-05-12 01:01:10|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|1302.5|1298|392
1620781280000|2021-05-12 01:01:20|1304.4|1299.9|1304.5|1300|1305|1300.5|1304|1299.5|267
1620781290000|2021-05-12 01:01:30|1304.4|1299.9|1304|1299.5|1304.5|1300|1304|1299.5|175
1620781300000|2021-05-12 01:01:40|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|1303.4|1298.9|155
1620781310000|2021-05-12 01:01:50|1303.5|1299|1304.5|1300|1304.5|1300|1303.4|1298.9|177
1620781320000|2021-05-12 01:02:00|1304.9|1300.4|1306.5|1302|1306.5|1302|1304.9|1300.4|398
1620781330000|2021-05-12 01:02:10|1306|1301.5|1307.7|1303.2|1307.7|1303.2|1306|1301.5|437
1620781340000|2021-05-12 01:02:20|1307.5|1303|1307.9|1303.4|1307.9|1303.4|1307|1302.5|205
1620781350000|2021-05-12 01:02:30|1307.7|1303.2|1306.9|1302.4|1308|1303.5|1306.9|1302.4|594
1620781360000|2021-05-12 01:02:40|1306.5|1302|1307.9|1303.4|1307.9|1303.4|1306.4|1301.9|394
1620781370000|2021-05-12 01:02:50|1308.4|1303.9|1308.4|1303.9|1308.4|1303.9|1307.9|1303.4|282
1620781380000|2021-05-12 01:03:00|1308|1303.5|1308.4|1303.9|1308.4|1303.9|1307.9|1303.4|721
1620781390000|2021-05-12 01:03:10|1308.2|1303.7|1308|1303.5|1308.4|1303.9|1307.4|1302.9|426
1620781400000|2021-05-12 01:03:20|1307.9|1303.4|1307.4|1302.9|1307.9|1303.4|1307.4|1302.9|100
1620781410000|2021-05-12 01:03:30|1307.9|1303.4|1308.9|1304.4|1308.9|1304.4|1307.9|1303.4|381
1620781420000|2021-05-12 01:03:40|1309.4|1304.9|1310.9|1306.4|1310.9|1306.4|1308.9|1304.4|1096
1620781430000|2021-05-12 01:03:50|1311.4|1306.9|1309.9|1305.4|1311.9|1307.4|1309.5|1305|1266
1620781440000|2021-05-12 01:04:00|1310.4|1305.9|1306.4|1301.9|1310.4|1305.9|1306.4|1301.9|460
1620781450000|2021-05-12 01:04:10|1305.9|1301.4|1306.5|1302|1307.4|1302.9|1305.9|1301.4|553
1620781460000|2021-05-12 01:04:20|1306.9|1302.4|1306|1301.5|1307.5|1303|1306|1301.5|480
1620781470000|2021-05-12 01:04:30|1305.5|1301|1305.2|1300.7|1305.5|1301|1304.9|1300.4|595
1620781480000|2021-05-12 01:04:40|1305|1300.5|1304.4|1299.9|1305|1300.5|1304.4|1299.9|300
1620781490000|2021-05-12 01:04:50|1304.7|1300.2|1305.4|1300.9|1305.4|1300.9|1304.4|1299.9|183
1620781500000|2021-05-12 01:05:00|1306.1|1301.6|1303.9|1299.4|1306.2|1301.7|1303.9|1299.4|451
1620781510000|2021-05-12 01:05:10|1305.3|1300.8|1305.9|1301.4|1306.9|1302.4|1305.3|1300.8|552
1620781520000|2021-05-12 01:05:20|1306.2|1301.7|1307.4|1302.9|1307.4|1302.9|1306.2|1301.7|143
1620781530000|2021-05-12 01:05:30|1306.9|1302.4|1307|1302.5|1307.4|1302.9|1306.4|1301.9|178
1620781540000|2021-05-12 01:05:40|1306.9|1302.4|1307.4|1302.9|1307.4|1302.9|1306.9|1302.4|95
1620781550000|2021-05-12 01:05:50|1307.9|1303.4|1308.9|1304.4|1309.9|1305.4|1307.9|1303.4|409
1620781560000|2021-05-12 01:06:00|1309.2|1304.7|1308.4|1303.9|1309.4|1304.9|1308|1303.5|380
1620781570000|2021-05-12 01:06:10|1308.9|1304.4|1310.4|1305.9|1310.4|1305.9|1308.9|1304.4|238
1620781580000|2021-05-12 01:06:20|1309.9|1305.4|1308.5|1304|1309.9|1305.4|1308|1303.5|314
1620781590000|2021-05-12 01:06:30|1308.9|1304.4|1309.2|1304.7|1309.9|1305.4|1308|1303.5|426
1620781600000|2021-05-12 01:06:40|1309.4|1304.9|1307.9|1303.4|1309.9|1305.4|1307.9|1303.4|216
1620781610000|2021-05-12 01:06:50|1307.7|1303.2|1308|1303.5|1308.9|1304.4|1307.7|1303.2|210
1620781620000|2021-05-12 01:07:00|1307.9|1303.4|1307|1302.5|1307.9|1303.4|1307|1302.5|118
1620781630000|2021-05-12 01:07:10|1306.9|1302.4|1306.4|1301.9|1307.4|1302.9|1306.4|1301.9|222
1620781640000|2021-05-12 01:07:20|1305.9|1301.4|1306.9|1302.4|1306.9|1302.4|1305.9|1301.4|59
1620781650000|2021-05-12 01:07:30|1306.4|1301.9|1306.4|1301.9|1306.4|1301.9|1306.4|1301.9|78
1620781660000|2021-05-12 01:07:40|1306|1301.5|1307.5|1303|1307.5|1303|1305.9|1301.4|227
1620781670000|2021-05-12 01:07:50|1307.9|1303.4|1309.2|1304.7|1309.2|1304.7|1307.9|1303.4|176
1620781680000|2021-05-12 01:08:00|1308.4|1303.9|1307.4|1302.9|1308.4|1303.9|1307.4|1302.9|78
1620781690000|2021-05-12 01:08:10|1307|1302.5|1306.9|1302.4|1307|1302.5|1306.5|1302|75
1620781700000|2021-05-12 01:08:20|1306.5|1302|1306.5|1302|1306.5|1302|1306.4|1301.9|64
1620781710000|2021-05-12 01:08:30|1306|1301.5|1305.9|1301.4|1306|1301.5|1305.9|1301.4|60
1620781720000|2021-05-12 01:08:40|1306|1301.5|1307.4|1302.9|1307.4|1302.9|1306|1301.5|116
1620781730000|2021-05-12 01:08:50|1306.9|1302.4|1307.4|1302.9|1307.4|1302.9|1306.9|1302.4|46
1620781740000|2021-05-12 01:09:00|1306.2|1301.7|1306.7|1302.2|1307.4|1302.9|1306.2|1301.7|294
1620781750000|2021-05-12 01:09:10|1306.9|1302.4|1307.4|1302.9|1307.4|1302.9|1306.9|1302.4|95
1620781760000|2021-05-12 01:09:20|1306.9|1302.4|1307.9|1303.4|1307.9|1303.4|1306.9|1302.4|87
1620781770000|2021-05-12 01:09:30|1307.7|1303.2|1307.9|1303.4|1307.9|1303.4|1307.7|1303.2|24
1620781780000|2021-05-12 01:09:40|1307.5|1303|1307.9|1303.4|1307.9|1303.4|1307.5|1303|67
1620781790000|2021-05-12 01:09:50|||||||||64
1620781800000|2021-05-12 01:10:00|1307.5|1303|1306.9|1302.4|1307.5|1303|1306.9|1302.4|134
1620781810000|2021-05-12 01:10:10|1307.2|1302.7|1306.4|1301.9|1307.2|1302.7|1306.4|1301.9|217
1620781820000|2021-05-12 01:10:20|1306|1301.5|1305.4|1300.9|1306|1301.5|1305.4|1300.9|155
1620781830000|2021-05-12 01:10:30|1304.9|1300.4|1303.9|1299.4|1304.9|1300.4|1303|1298.5|477
1620781840000|2021-05-12 01:10:40|1304|1299.5|1304.7|1300.2|1304.9|1300.4|1304|1299.5|137
1620781850000|2021-05-12 01:10:50|1304.5|1300|1305.5|1301|1305.5|1301|1304|1299.5|121
1620781860000|2021-05-12 01:11:00|1305|1300.5|1305|1300.5|1305|1300.5|1305|1300.5|54
1620781870000|2021-05-12 01:11:10|1304.9|1300.4|1304|1299.5|1304.9|1300.4|1303.9|1299.4|170
1620781880000|2021-05-12 01:11:20|1303.9|1299.4|1304|1299.5|1304|1299.5|1303.5|1299|182
1620781890000|2021-05-12 01:11:30|1304.9|1300.4|1303.9|1299.4|1305|1300.5|1303.9|1299.4|104
1620781900000|2021-05-12 01:11:40|1303.4|1298.9|1303.4|1298.9|1303.4|1298.9|1303.4|1298.9|70
1620781910000|2021-05-12 01:11:50|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|1303.7|1299.2|105
1620781920000|2021-05-12 01:12:00|1303.7|1299.2|1303.4|1298.9|1303.9|1299.4|1303.4|1298.9|75
1620781930000|2021-05-12 01:12:10|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|1303.9|1299.4|81
1620781940000|2021-05-12 01:12:20|1304.4|1299.9|1304.9|1300.4|1304.9|1300.4|1304.4|1299.9|96
1620781950000|2021-05-12 01:12:30|||||||||45
1620781960000|2021-05-12 01:12:40|1305.4|1300.9|1306.7|1302.2|1307.4|1302.9|1305.4|1300.9|170
1620781970000|2021-05-12 01:12:50|1306.5|1302|1305|1300.5|1306.5|1302|1305|1300.5|80
1620781980000|2021-05-12 01:13:00|1305.4|1300.9|1307|1302.5|1307|1302.5|1305.4|1300.9|90
1620781990000|2021-05-12 01:13:10|1306.9|1302.4|1306|1301.5|1306.9|1302.4|1306|1301.5|149
1620782000000|2021-05-12 01:13:20|1306.4|1301.9|1306.2|1301.7|1306.5|1302|1306|1301.5|107
1620782010000|2021-05-12 01:13:30|1306|1301.5|1306.7|1302.2|1306.9|1302.4|1306|1301.5|183
1620782020000|2021-05-12 01:13:40|1306|1301.5|1306|1301.5|1306|1301.5|1306|1301.5|51
1620782030000|2021-05-12 01:13:50|1305.7|1301.2|1306.9|1302.4|1306.9|1302.4|1305.5|1301|62
1620782040000|2021-05-12 01:14:00|1306.5|1302|1306.5|1302|1306.7|1302.2|1306.5|1302|44
1620782050000|2021-05-12 01:14:10|||||||||8
1620782060000|2021-05-12 01:14:20|1306.9|1302.4|1306.5|1302|1306.9|1302.4|1306.5|1302|65
1620782070000|2021-05-12 01:14:30|1306.7|1302.2|1306.7|1302.2|1307|1302.5|1306.7|1302.2|115
1620782080000|2021-05-12 01:14:40|1306.9|1302.4|1307|1302.5|1307.5|1303|1306.5|1302|166
1620782090000|2021-05-12 01:14:50|1306.9|1302.4|1306.4|1301.9|1307|1302.5|1306.4|1301.9|49
1620782100000|2021-05-12 01:15:00|1306.9|1302.4|1307.5|1303|1307.5|1303|1306.9|1302.4|92
1620782110000|2021-05-12 01:15:10|1307.9|1303.4|1308.9|1304.4|1308.9|1304.4|1307.9|1303.4|254
1620782120000|2021-05-12 01:15:20|1308.5|1304|1307.7|1303.2|1309|1304.5|1307.7|1303.2|216
1620782130000|2021-05-12 01:15:30|1308|1303.5|1308.5|1304|1308.5|1304|1308|1303.5|32
1620782140000|2021-05-12 01:15:40|1308|1303.5|1307.5|1303|1308|1303.5|1307.5|1303|50
1620782150000|2021-05-12 01:15:50|1307.9|1303.4|1307.4|1302.9|1307.9|1303.4|1307|1302.5|110
1620782160000|2021-05-12 01:16:00|1307.2|1302.7|1307|1302.5|1307.4|1302.9|1307|1302.5|118
1620782170000|2021-05-12 01:16:10|||||||||68
1620782180000|2021-05-12 01:16:20|||||||||48
1620782190000|2021-05-12 01:16:30|1306.5|1302|1306|1301.5|1306.5|1302|1306|1301.5|112
1620782200000|2021-05-12 01:16:40|||||||||26
1620782210000|2021-05-12 01:16:50|1305.5|1301|1305|1300.5|1305.5|1301|1305|1300.5|120
1620782220000|2021-05-12 01:17:00|1304.5|1300|1304.8|1300.3|1305.4|1300.9|1304.5|1300|101
1620782230000|2021-05-12 01:17:10|1305.5|1301|1306|1301.5|1306|1301.5|1305.5|1301|76
1620782240000|2021-05-12 01:17:20|1305.7|1301.2|1305.8|1301.3|1306|1301.5|1305|1300.5|144
1620782250000|2021-05-12 01:17:30|1306|1301.5|1306|1301.5|1306|1301.5|1306|1301.5|14
1620782260000|2021-05-12 01:17:40|1305.8|1301.3|1305.8|1301.3|1305.8|1301.3|1305.8|1301.3|16
1620782270000|2021-05-12 01:17:50|1305|1300.5|1305|1300.5|1305.8|1301.3|1305|1300.5|107
1620782280000|2021-05-12 01:18:00|1305.5|1301|1305|1300.5|1306|1301.5|1305|1300.5|214
1620782290000|2021-05-12 01:18:10|1304.5|1300|1304.8|1300.3|1304.8|1300.3|1304|1299.5|93
1620782300000|2021-05-12 01:18:20|1304.5|1300|1304|1299.5|1305|1300.5|1304|1299.5|287
1620782310000|2021-05-12 01:18:30|1304.5|1300|1303.5|1299|1305.5|1301|1303.5|1299|163
1620782320000|2021-05-12 01:18:40|||||||||62
1620782330000|2021-05-12 01:18:50|1303.8|1299.3|1304|1299.5|1304|1299.5|1303.8|1299.3|74
1620782340000|2021-05-12 01:19:00|1304.5|1300|1305|1300.5|1305.5|1301|1304.5|1300|114
1620782350000|2021-05-12 01:19:10|1305.3|1300.8|1304.5|1300|1305.5|1301|1304.5|1300|51
1620782360000|2021-05-12 01:19:20|1305|1300.5|1305|1300.5|1305|1300.5|1305|1300.5|118
1620782370000|2021-05-12 01:19:30|1304.6|1300.1|1304|1299.5|1304.6|1300.1|1304|1299.5|64
1620782380000|2021-05-12 01:19:40|1303.8|1299.3|1303.5|1299|1303.8|1299.3|1303.5|1299|123
1620782390000|2021-05-12 01:19:50|1304|1299.5|1304|1299.5|1304|1299.5|1304|1299.5|36
1620782400000|2021-05-12 01:20:00|||||||||33
1620782410000|2021-05-12 01:20:10|1303.5|1299|1303|1298.5|1303.5|1299|1303|1298.5|94
1620782420000|2021-05-12 01:20:20|1302.5|1298|1300.8|1296.3|1302.5|1298|1300.8|1296.3|777
1620782430000|2021-05-12 01:20:30|1300.5|1296|1300.5|1296|1301|1296.5|1300|1295.5|387
1620782440000|2021-05-12 01:20:40|1300|1295.5|1301.5|1297|1302.5|1298|1300|1295.5|599
1620782450000|2021-05-12 01:20:50|1302|1297.5|1301.5|1297|1302|1297.5|1301|1296.5|181
1620782460000|2021-05-12 01:21:00|1301|1296.5|1301|1296.5|1301.5|1297|1301|1296.5|223
1620782470000|2021-05-12 01:21:10|1300.6|1296.1|1301|1296.5|1301|1296.5|1300.5|1296|279
1620782480000|2021-05-12 01:21:20|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|84
1620782490000|2021-05-12 01:21:30|||||||||61
1620782500000|2021-05-12 01:21:40|1300.3|1295.8|1300|1295.5|1300.5|1296|1300|1295.5|212
1620782510000|2021-05-12 01:21:50|1300.5|1296|1300.5|1296|1301|1296.5|1300.5|1296|98
1620782520000|2021-05-12 01:22:00|||||||||44
1620782530000|2021-05-12 01:22:10|1301|1296.5|1300.5|1296|1301|1296.5|1300.5|1296|71
1620782540000|2021-05-12 01:22:20|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|199
1620782550000|2021-05-12 01:22:30|1301.5|1297|1301.5|1297|1301.5|1297|1301|1296.5|77
1620782560000|2021-05-12 01:22:40|1302|1297.5|1302|1297.5|1302|1297.5|1302|1297.5|75
1620782570000|2021-05-12 01:22:50|1302.5|1298|1302|1297.5|1302.5|1298|1302|1297.5|45
1620782580000|2021-05-12 01:23:00|1302.2|1297.7|1302.2|1297.7|1302.2|1297.7|1302|1297.5|14
1620782590000|2021-05-12 01:23:10|1302.5|1298|1302|1297.5|1303|1298.5|1302|1297.5|65
1620782600000|2021-05-12 01:23:20|||||||||88
1620782610000|2021-05-12 01:23:30|1302.5|1298|1302.5|1298|1303|1298.5|1302.5|1298|97
1620782620000|2021-05-12 01:23:40|1302.2|1297.7|1302|1297.5|1303|1298.5|1302|1297.5|106
1620782630000|2021-05-12 01:23:50|1302.5|1298|1303|1298.5|1303|1298.5|1302.5|1298|59
1620782640000|2021-05-12 01:24:00|||||||||62
1620782650000|2021-05-12 01:24:10|1303.5|1299|1304|1299.5|1304.5|1300|1303.5|1299|68
1620782660000|2021-05-12 01:24:20|1304.2|1299.7|1304|1299.5|1304.2|1299.7|1303.5|1299|25
1620782670000|2021-05-12 01:24:30|1304.2|1299.7|1304|1299.5|1304.5|1300|1304|1299.5|51
1620782680000|2021-05-12 01:24:40|1304.2|1299.7|1303.5|1299|1304.5|1300|1303.5|1299|60
1620782690000|2021-05-12 01:24:50|1303.7|1299.2|1303.7|1299.2|1304|1299.5|1303.5|1299|43
1620782700000|2021-05-12 01:25:00|1304|1299.5|1304|1299.5|1304|1299.5|1303.7|1299.2|42
1620782710000|2021-05-12 01:25:10|||||||||29
1620782720000|2021-05-12 01:25:20|1303.7|1299.2|1303|1298.5|1303.7|1299.2|1303|1298.5|71
1620782730000|2021-05-12 01:25:30|1302.5|1298|1302.7|1298.2|1303|1298.5|1302.5|1298|65
1620782740000|2021-05-12 01:25:40|1302.5|1298|1302.5|1298|1303.5|1299|1302.5|1298|195
1620782750000|2021-05-12 01:25:50|1302|1297.5|1303|1298.5|1303|1298.5|1302|1297.5|97
1620782760000|2021-05-12 01:26:00|1302.7|1298.2|1303.5|1299|1303.5|1299|1302.5|1298|41
1620782770000|2021-05-12 01:26:10|1303.2|1298.7|1302.3|1297.8|1304|1299.5|1302.3|1297.8|70
1620782780000|2021-05-12 01:26:20|1302.5|1298|1302|1297.5|1303.2|1298.7|1301.7|1297.2|92
1620782790000|2021-05-12 01:26:30|1302.5|1298|1301.5|1297|1302.5|1298|1301.5|1297|81
1620782800000|2021-05-12 01:26:40|1302|1297.5|1302.5|1298|1302.5|1298|1302|1297.5|100
1620782810000|2021-05-12 01:26:50|1302|1297.5|1302|1297.5|1302|1297.5|1302|1297.5|23
1620782820000|2021-05-12 01:27:00|||||||||15
1620782830000|2021-05-12 01:27:10|1301.5|1297|1300.8|1296.3|1301.5|1297|1300.5|1296|170
1620782840000|2021-05-12 01:27:20|1301|1296.5|1300.5|1296|1301|1296.5|1300.5|1296|32
1620782850000|2021-05-12 01:27:30|1300|1295.5|1300.5|1296|1300.7|1296.2|1300|1295.5|108
1620782860000|2021-05-12 01:27:40|1301|1296.5|1301|1296.5|1301.5|1297|1301|1296.5|65
1620782870000|2021-05-12 01:27:50|1300.5|1296|1300.5|1296|1300.5|1296|1300|1295.5|237
1620782880000|2021-05-12 01:28:00|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|96
1620782890000|2021-05-12 01:28:10|||||||||26
1620782900000|2021-05-12 01:28:20|1301|1296.5|1300.5|1296|1301|1296.5|1300.5|1296|159
1620782910000|2021-05-12 01:28:30|1301|1296.5|1301|1296.5|1301|1296.5|1300.5|1296|48
1620782920000|2021-05-12 01:28:40|1301.5|1297|1300.5|1296|1301.5|1297|1300.5|1296|183
1620782930000|2021-05-12 01:28:50|1301|1296.5|1301|1296.5|1301|1296.5|1300.5|1296|15
1620782940000|2021-05-12 01:29:00|1300.7|1296.2|1300|1295.5|1301|1296.5|1300|1295.5|146
1620782950000|2021-05-12 01:29:10|1299.5|1295|1299.5|1295|1299.5|1295|1299|1294.5|847
1620782960000|2021-05-12 01:29:20|1299|1294.5|1300|1295.5|1300|1295.5|1299|1294.5|441
1620782970000|2021-05-12 01:29:30|||||||||30
1620782980000|2021-05-12 01:29:40|1299.5|1295|1299.5|1295|1300|1295.5|1299.5|1295|165
1620782990000|2021-05-12 01:29:50|1299.8|1295.3|1300.8|1296.3|1300.8|1296.3|1299.5|1295|153
1620783000000|2021-05-12 01:30:00|1301.7|1297.2|1301.3|1296.8|1302|1297.5|1301|1296.5|119
1620783010000|2021-05-12 01:30:10|1301.5|1297|1301.5|1297|1302|1297.5|1301.5|1297|30
1620783020000|2021-05-12 01:30:20|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|68
1620783030000|2021-05-12 01:30:30|1300.5|1296|1301|1296.5|1301|1296.5|1300.5|1296|57
1620783040000|2021-05-12 01:30:40|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|25
1620783050000|2021-05-12 01:30:50|1300.3|1295.8|1300.5|1296|1300.5|1296|1300|1295.5|52
1620783060000|2021-05-12 01:31:00|1300|1295.5|1300|1295.5|1300|1295.5|1300|1295.5|52
1620783070000|2021-05-12 01:31:10|1300.3|1295.8|1300.5|1296|1300.5|1296|1300.3|1295.8|34
1620783080000|2021-05-12 01:31:20|1300|1295.5|1300|1295.5|1300|1295.5|1300|1295.5|35
1620783090000|2021-05-12 01:31:30|||||||||53
1620783100000|2021-05-12 01:31:40|||||||||81
1620783110000|2021-05-12 01:31:50|1299.5|1295|1300|1295.5|1300|1295.5|1299.5|1295|174
1620783120000|2021-05-12 01:32:00|||||||||26
1620783130000|2021-05-12 01:32:10|1300.5|1296|1300|1295.5|1300.8|1296.3|1300|1295.5|253
1620783140000|2021-05-12 01:32:20|||||||||32
1620783150000|2021-05-12 01:32:30|||||||||22
1620783160000|2021-05-12 01:32:40|||||||||50
1620783170000|2021-05-12 01:32:50|1300.5|1296|1300|1295.5|1300.5|1296|1300|1295.5|322
1620783180000|2021-05-12 01:33:00|1299.7|1295.2|1298.5|1294|1299.7|1295.2|1298.5|1294|464
1620783190000|2021-05-12 01:33:10|1298.3|1293.8|1299.3|1294.8|1299.5|1295|1298|1293.5|425
1620783200000|2021-05-12 01:33:20|1299.5|1295|1298.5|1294|1299.5|1295|1298.5|1294|90
1620783210000|2021-05-12 01:33:30|1298|1293.5|1298.5|1294|1298.5|1294|1298|1293.5|269
1620783220000|2021-05-12 01:33:40|1298.2|1293.7|1298.5|1294|1298.5|1294|1298|1293.5|104
1620783230000|2021-05-12 01:33:50|1298.9|1294.4|1298|1293.5|1299|1294.5|1298|1293.5|247
1620783240000|2021-05-12 01:34:00|1297.5|1293|1295.5|1291|1297.5|1293|1295|1290.5|1052
1620783250000|2021-05-12 01:34:10|1295|1290.5|1295.5|1291|1296|1291.5|1295|1290.5|270
1620783260000|2021-05-12 01:34:20|1295.3|1290.8|1295|1290.5|1295.5|1291|1295|1290.5|258
1620783270000|2021-05-12 01:34:30|1294.5|1290|1294|1289.5|1295|1290.5|1294|1289.5|472
1620783280000|2021-05-12 01:34:40|1294.2|1289.7|1295.5|1291|1295.5|1291|1294|1289.5|259
1620783290000|2021-05-12 01:34:50|1295.8|1291.3|1294.5|1290|1295.8|1291.3|1294.5|1290|166
1620783300000|2021-05-12 01:35:00|1295|1290.5|1295.5|1291|1296|1291.5|1294.5|1290|206
1620783310000|2021-05-12 01:35:10|1296|1291.5|1296.5|1292|1296.5|1292|1295.5|1291|158
1620783320000|2021-05-12 01:35:20|1297|1292.5|1298.5|1294|1298.5|1294|1297|1292.5|381
1620783330000|2021-05-12 01:35:30|1298.7|1294.2|1298.7|1294.2|1299.5|1295|1298.5|1294|253
1620783340000|2021-05-12 01:35:40|1299|1294.5|1300|1295.5|1300.2|1295.7|1298.7|1294.2|153
1620783350000|2021-05-12 01:35:50|1300.2|1295.7|1300|1295.5|1300.5|1296|1300|1295.5|104
1620783360000|2021-05-12 01:36:00|1299.5|1295|1300|1295.5|1300.5|1296|1299|1294.5|161
1620783370000|2021-05-12 01:36:10|1300.2|1295.7|1300.2|1295.7|1300.5|1296|1300|1295.5|106
1620783380000|2021-05-12 01:36:20|1300.5|1296|1300.7|1296.2|1301|1296.5|1300|1295.5|120
1620783390000|2021-05-12 01:36:30|1300.5|1296|1301|1296.5|1301|1296.5|1300.5|1296|103
1620783400000|2021-05-12 01:36:40|||||||||68
1620783410000|2021-05-12 01:36:50|1300.5|1296|1301|1296.5|1301|1296.5|1300.5|1296|77
1620783420000|2021-05-12 01:37:00|||||||||65
1620783430000|2021-05-12 01:37:10|1301.5|1297|1302.5|1298|1302.5|1298|1301.5|1297|276
1620783440000|2021-05-12 01:37:20|1302|1297.5|1303|1298.5|1303|1298.5|1302|1297.5|81
1620783450000|2021-05-12 01:37:30|1303.2|1298.7|1302|1297.5|1303.3|1298.8|1302|1297.5|138
1620783460000|2021-05-12 01:37:40|1302.2|1297.7|1303|1298.5|1303|1298.5|1302|1297.5|147
1620783470000|2021-05-12 01:37:50|1303.5|1299|1303.3|1298.8|1303.5|1299|1303.3|1298.8|145
1620783480000|2021-05-12 01:38:00|1303|1298.5|1302.2|1297.7|1303|1298.5|1302|1297.5|179
1620783490000|2021-05-12 01:38:10|1302.5|1298|1302|1297.5|1302.5|1298|1301.5|1297|68
1620783500000|2021-05-12 01:38:20|1302.2|1297.7|1302.2|1297.7|1302.2|1297.7|1302|1297.5|78
1620783510000|2021-05-12 01:38:30|1302|1297.5|1303|1298.5|1303|1298.5|1302|1297.5|45
1620783520000|2021-05-12 01:38:40|1303.3|1298.8|1302.5|1298|1303.3|1298.8|1302.5|1298|81
1620783530000|2021-05-12 01:38:50|1302.8|1298.3|1302|1297.5|1302.8|1298.3|1302|1297.5|85
1620783540000|2021-05-12 01:39:00|1302.5|1298|1302.5|1298|1302.5|1298|1302.5|1298|134
1620783550000|2021-05-12 01:39:10|1302.8|1298.3|1301|1296.5|1302.8|1298.3|1300.1|1295.6|296
1620783560000|2021-05-12 01:39:20|1301.5|1297|1301.5|1297|1301.5|1297|1300.6|1296.1|81
1620783570000|2021-05-12 01:39:30|1302|1297.5|1301|1296.5|1302|1297.5|1301|1296.5|78
1620783580000|2021-05-12 01:39:40|1300.8|1296.3|1301|1296.5|1301|1296.5|1300.5|1296|26
1620783590000|2021-05-12 01:39:50|1301.5|1297|1302|1297.5|1302|1297.5|1301.3|1296.8|64
1620783600000|2021-05-12 01:40:00|1302.5|1298|1302|1297.5|1302.5|1298|1301.5|1297|75
1620783610000|2021-05-12 01:40:10|1301.5|1297|1302|1297.5|1302|1297.5|1301.5|1297|83
1620783620000|2021-05-12 01:40:20|1301.5|1297|1302|1297.5|1302|1297.5|1301.5|1297|51
1620783630000|2021-05-12 01:40:30|1301.5|1297|1301.5|1297|1302|1297.5|1301.5|1297|35
1620783640000|2021-05-12 01:40:40|1301.3|1296.8|1300.8|1296.3|1301.7|1297.2|1300.5|1296|86
1620783650000|2021-05-12 01:40:50|1300.5|1296|1300|1295.5|1300.8|1296.3|1299.5|1295|72
1620783660000|2021-05-12 01:41:00|1300.2|1295.7|1300.5|1296|1301|1296.5|1300|1295.5|216
1620783670000|2021-05-12 01:41:10|1300.7|1296.2|1301.7|1297.2|1301.7|1297.2|1300.5|1296|89
1620783680000|2021-05-12 01:41:20|1302|1297.5|1302.7|1298.2|1302.7|1298.2|1302|1297.5|164
1620783690000|2021-05-12 01:41:30|1303|1298.5|1301.7|1297.2|1303|1298.5|1301.5|1297|207
1620783700000|2021-05-12 01:41:40|1301.5|1297|1302.5|1298|1302.5|1298|1301.5|1297|106
1620783710000|2021-05-12 01:41:50|1302.7|1298.2|1302.5|1298|1303|1298.5|1302.5|1298|132
1620783720000|2021-05-12 01:42:00|1302.7|1298.2|1302.2|1297.7|1302.7|1298.2|1302.2|1297.7|50
1620783730000|2021-05-12 01:42:10|1302.5|1298|1302.5|1298|1303|1298.5|1302.2|1297.7|53
1620783740000|2021-05-12 01:42:20|1303|1298.5|1303.2|1298.7|1303.2|1298.7|1303|1298.5|90
1620783750000|2021-05-12 01:42:30|1303|1298.5|1302.5|1298|1303.2|1298.7|1302.5|1298|66
1620783760000|2021-05-12 01:42:40|1302|1297.5|1302.5|1298|1302.5|1298|1302|1297.5|35
1620783770000|2021-05-12 01:42:50|1302|1297.5|1303|1298.5|1303|1298.5|1302|1297.5|113
1620783780000|2021-05-12 01:43:00|1303.5|1299|1303|1298.5|1303.5|1299|1303|1298.5|153
1620783790000|2021-05-12 01:43:10|1303.4|1298.9|1303|1298.5|1303.4|1298.9|1303|1298.5|50
1620783800000|2021-05-12 01:43:20|1303.5|1299|1304|1299.5|1304|1299.5|1303.5|1299|202
1620783810000|2021-05-12 01:43:30|1303.5|1299|1303.5|1299|1303.5|1299|1303.5|1299|84
1620783820000|2021-05-12 01:43:40|1303|1298.5|1303.2|1298.7|1303.4|1298.9|1303|1298.5|104
1620783830000|2021-05-12 01:43:50|1303.4|1298.9|1303.5|1299|1303.5|1299|1303.4|1298.9|49
1620783840000|2021-05-12 01:44:00|1304|1299.5|1303.5|1299|1304|1299.5|1303.5|1299|124
1620783850000|2021-05-12 01:44:10|1304|1299.5|1304|1299.5|1304|1299.5|1304|1299.5|45
1620783860000|2021-05-12 01:44:20|1304.5|1300|1305.5|1301|1305.5|1301|1304.5|1300|271
1620783870000|2021-05-12 01:44:30|1305|1300.5|1305.5|1301|1305.5|1301|1305|1300.5|164
1620783880000|2021-05-12 01:44:40|1304.5|1300|1305|1300.5|1305|1300.5|1304.5|1300|80
1620783890000|2021-05-12 01:44:50|1305.5|1301|1305.5|1301|1305.5|1301|1305|1300.5|80
1620783900000|2021-05-12 01:45:00|1305|1300.5|1304.5|1300|1305.2|1300.7|1304.5|1300|198
1620783910000|2021-05-12 01:45:10|1304|1299.5|1303.7|1299.2|1304.5|1300|1303.7|1299.2|101
1620783920000|2021-05-12 01:45:20|1303.5|1299|1303.7|1299.2|1304|1299.5|1303.5|1299|25
1620783930000|2021-05-12 01:45:30|1304|1299.5|1304.8|1300.3|1304.8|1300.3|1304|1299.5|101
1620783940000|2021-05-12 01:45:40|1305|1300.5|1305|1300.5|1305|1300.5|1304.5|1300|72
1620783950000|2021-05-12 01:45:50|1304.5|1300|1304.7|1300.2|1305.4|1300.9|1304.5|1300|97
1620783960000|2021-05-12 01:46:00|1305|1300.5|1305.7|1301.2|1305.7|1301.2|1304.5|1300|134
1620783970000|2021-05-12 01:46:10|1305.5|1301|1305.5|1301|1306|1301.5|1305.5|1301|79
1620783980000|2021-05-12 01:46:20|1305|1300.5|1304.7|1300.2|1305|1300.5|1304.7|1300.2|29
1620783990000|2021-05-12 01:46:30|1304.5|1300|1304.5|1300|1304.5|1300|1304.5|1300|10
1620784000000|2021-05-12 01:46:40|1304|1299.5|1304|1299.5|1304|1299.5|1304|1299.5|20
1620784010000|2021-05-12 01:46:50|1304.5|1300|1304.5|1300|1304.5|1300|1304.5|1300|34
1620784020000|2021-05-12 01:47:00|1304.2|1299.7|1304.5|1300|1304.5|1300|1304|1299.5|47
1620784030000|2021-05-12 01:47:10|||||||||10
1620784040000|2021-05-12 01:47:20|1304.2|1299.7|1305.5|1301|1305.5|1301|1304.2|1299.7|68
1620784050000|2021-05-12 01:47:30|1305.7|1301.2|1305.5|1301|1305.9|1301.4|1305.5|1301|98
1620784060000|2021-05-12 01:47:40|1306|1301.5|1306|1301.5|1306|1301.5|1306|1301.5|49
1620784070000|2021-05-12 01:47:50|1305.5|1301|1306|1301.5|1306|1301.5|1305.5|1301|70
1620784080000|2021-05-12 01:48:00|1305.5|1301|1306|1301.5|1306|1301.5|1305.5|1301|89
1620784090000|2021-05-12 01:48:10|1305.5|1301|1305|1300.5|1305.5|1301|1305|1300.5|72
1620784100000|2021-05-12 01:48:20|1304.5|1300|1304|1299.5|1304.5|1300|1304|1299.5|53
1620784110000|2021-05-12 01:48:30|1304.5|1300|1304|1299.5|1304.5|1300|1303.7|1299.2|34
1620784120000|2021-05-12 01:48:40|1303.5|1299|1304|1299.5|1304.2|1299.7|1303.5|1299|80
1620784130000|2021-05-12 01:48:50|1303.8|1299.3|1304.5|1300|1305|1300.5|1303.8|1299.3|149
1620784140000|2021-05-12 01:49:00|1304.2|1299.7|1304|1299.5|1304.5|1300|1304|1299.5|59
1620784150000|2021-05-12 01:49:10|1303.8|1299.3|1303.5|1299|1304|1299.5|1303.5|1299|49
1620784160000|2021-05-12 01:49:20|1303.7|1299.2|1304|1299.5|1304|1299.5|1303.7|1299.2|53
1620784170000|2021-05-12 01:49:30|1303.5|1299|1303.5|1299|1303.5|1299|1303.3|1298.8|69
1620784180000|2021-05-12 01:49:40|1303|1298.5|1304|1299.5|1304|1299.5|1303|1298.5|69
1620784190000|2021-05-12 01:49:50|1303.8|1299.3|1304.5|1300|1304.7|1300.2|1303.5|1299|149
1620784200000|2021-05-12 01:50:00|1304.7|1300.2|1305|1300.5|1305|1300.5|1304.7|1300.2|56
1620784210000|2021-05-12 01:50:10|1304.8|1300.3|1305|1300.5|1305|1300.5|1304.8|1300.3|101
1620784220000|2021-05-12 01:50:20|1304.8|1300.3|1304|1299.5|1305|1300.5|1304|1299.5|94
1620784230000|2021-05-12 01:50:30|1303.8|1299.3|1303.5|1299|1304|1299.5|1303.3|1298.8|83
1620784240000|2021-05-12 01:50:40|1303.3|1298.8|1303.7|1299.2|1304|1299.5|1303|1298.5|83
1620784250000|2021-05-12 01:50:50|1303.5|1299|1303.5|1299|1304|1299.5|1303.5|1299|65
1620784260000|2021-05-12 01:51:00|1304|1299.5|1304|1299.5|1304|1299.5|1303.7|1299.2|64
1620784270000|2021-05-12 01:51:10|1303.7|1299.2|1304|1299.5|1304|1299.5|1303.5|1299|51
1620784280000|2021-05-12 01:51:20|1303.5|1299|1303|1298.5|1303.5|1299|1303|1298.5|87
1620784290000|2021-05-12 01:51:30|1303.2|1298.7|1303|1298.5|1303.2|1298.7|1303|1298.5|45
1620784300000|2021-05-12 01:51:40|1303.5|1299|1303.5|1299|1303.5|1299|1303|1298.5|23
1620784310000|2021-05-12 01:51:50|1303|1298.5|1303|1298.5|1303|1298.5|1303|1298.5|60
1620784320000|2021-05-12 01:52:00|1302.5|1298|1302.5|1298|1303|1298.5|1302.5|1298|80
1620784330000|2021-05-12 01:52:10|1302.2|1297.7|1302|1297.5|1302.2|1297.7|1301.5|1297|74
1620784340000|2021-05-12 01:52:20|1302.5|1298|1302.2|1297.7|1302.5|1298|1302.2|1297.7|34
1620784350000|2021-05-12 01:52:30|1302|1297.5|1302|1297.5|1302|1297.5|1302|1297.5|19
1620784360000|2021-05-12 01:52:40|||||||||44
1620784370000|2021-05-12 01:52:50|1302.5|1298|1302|1297.5|1302.5|1298|1302|1297.5|70
1620784380000|2021-05-12 01:53:00|1301.7|1297.2|1302|1297.5|1302.5|1298|1301.7|1297.2|36
1620784390000|2021-05-12 01:53:10|1302.2|1297.7|1302.2|1297.7|1302.5|1298|1302|1297.5|25
1620784400000|2021-05-12 01:53:20|1302.5|1298|1301.5|1297|1302.5|1298|1301.5|1297|114
1620784410000|2021-05-12 01:53:30|1301.3|1296.8|1301.5|1297|1301.5|1297|1301|1296.5|48
1620784420000|2021-05-12 01:53:40|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|15
1620784430000|2021-05-12 01:53:50|1300.5|1296|1301.5|1297|1301.7|1297.2|1300.5|1296|133
1620784440000|2021-05-12 01:54:00|1302|1297.5|1301.3|1296.8|1302|1297.5|1301|1296.5|64
1620784450000|2021-05-12 01:54:10|1301.2|1296.7|1301.2|1296.7|1301.5|1297|1301|1296.5|39
1620784460000|2021-05-12 01:54:20|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|20
1620784470000|2021-05-12 01:54:30|1301.2|1296.7|1301.2|1296.7|1301.5|1297|1301|1296.5|11
1620784480000|2021-05-12 01:54:40|1301.5|1297|1301.5|1297|1301.5|1297|1301|1296.5|38
1620784490000|2021-05-12 01:54:50|1301.3|1296.8|1301|1296.5|1301.3|1296.8|1301|1296.5|16
1620784500000|2021-05-12 01:55:00|1300.5|1296|1300.7|1296.2|1300.7|1296.2|1300.5|1296|57
1620784510000|2021-05-12 01:55:10|1300.5|1296|1300.5|1296|1300.7|1296.2|1300.5|1296|71
1620784520000|2021-05-12 01:55:20|1300.7|1296.2|1301.5|1297|1301.5|1297|1300.5|1296|41
1620784530000|2021-05-12 01:55:30|1301|1296.5|1301.5|1297|1301.5|1297|1301|1296.5|32
1620784540000|2021-05-12 01:55:40|1301.7|1297.2|1302|1297.5|1302|1297.5|1301.5|1297|34
1620784550000|2021-05-12 01:55:50|1301.5|1297|1301.5|1297|1301.5|1297|1301.5|1297|35
1620784560000|2021-05-12 01:56:00|1301.2|1296.7|1301.5|1297|1301.5|1297|1301|1296.5|24
1620784570000|2021-05-12 01:56:10|1301.2|1296.7|1301|1296.5|1301.2|1296.7|1301|1296.5|39
1620784580000|2021-05-12 01:56:20|||||||||28
1620784590000|2021-05-12 01:56:30|1301.2|1296.7|1301.2|1296.7|1301.5|1297|1301|1296.5|25
1620784600000|2021-05-12 01:56:40|1301.5|1297|1301|1296.5|1301.5|1297|1301|1296.5|16
1620784610000|2021-05-12 01:56:50|1300.7|1296.2|1300|1295.5|1301|1296.5|1300|1295.5|65
1620784620000|2021-05-12 01:57:00|1299.5|1295|1299.5|1295|1299.5|1295|1299.3|1294.8|284
1620784630000|2021-05-12 01:57:10|1299|1294.5|1299|1294.5|1299|1294.5|1299|1294.5|189
1620784640000|2021-05-12 01:57:20|1299.5|1295|1300|1295.5|1300|1295.5|1299.5|1295|72
1620784650000|2021-05-12 01:57:30|1299.8|1295.3|1300|1295.5|1300|1295.5|1299.5|1295|58
1620784660000|2021-05-12 01:57:40|1299.5|1295|1299.5|1295|1300|1295.5|1299.5|1295|51
1620784670000|2021-05-12 01:57:50|1299.8|1295.3|1299.5|1295|1300|1295.5|1299.5|1295|39
1620784680000|2021-05-12 01:58:00|1299.8|1295.3|1299.5|1295|1300|1295.5|1299.5|1295|46
1620784690000|2021-05-12 01:58:10|1300|1295.5|1299.5|1295|1300|1295.5|1299.5|1295|43
1620784700000|2021-05-12 01:58:20|1299|1294.5|1299|1294.5|1299.5|1295|1299|1294.5|190
1620784710000|2021-05-12 01:58:30|1299.5|1295|1299|1294.5|1299.5|1295|1299|1294.5|202
1620784720000|2021-05-12 01:58:40|1299.5|1295|1299|1294.5|1299.5|1295|1299|1294.5|134
1620784730000|2021-05-12 01:58:50|1299.3|1294.8|1298.5|1294|1299.5|1295|1298.5|1294|110
1620784740000|2021-05-12 01:59:00|1298.1|1293.6|1298.5|1294|1298.5|1294|1298|1293.5|214
1620784750000|2021-05-12 01:59:10|1298.3|1293.8|1299|1294.5|1299|1294.5|1298.3|1293.8|94
1620784760000|2021-05-12 01:59:20|1299.5|1295|1299.5|1295|1300|1295.5|1299.5|1295|58
1620784770000|2021-05-12 01:59:30|1299.3|1294.8|1299.3|1294.8|1300|1295.5|1299|1294.5|84
1620784780000|2021-05-12 01:59:40|1299|1294.5|1299.2|1294.7|1299.2|1294.7|1298.5|1294|93
1620784790000|2021-05-12 01:59:50|1298.5|1294|1298|1293.5|1298.5|1294|1298|1293.5|75
1620784800000|2021-05-12 02:00:00|1297.8|1293.3|1297.5|1293|1297.8|1293.3|1297|1292.5|296
1620784810000|2021-05-12 02:00:10|1297.7|1293.2|1297|1292.5|1298|1293.5|1297|1292.5|121
1620784820000|2021-05-12 02:00:20|1297.5|1293|1297.5|1293|1298|1293.5|1297.5|1293|77
1620784830000|2021-05-12 02:00:30|1297.8|1293.3|1297.5|1293|1298|1293.5|1297.5|1293|48
1620784840000|2021-05-12 02:00:40|1297.3|1292.8|1296.5|1292|1297.3|1292.8|1296.5|1292|514
1620784850000|2021-05-12 02:00:50|1296.3|1291.8|1297|1292.5|1297|1292.5|1296.3|1291.8|230
1620784860000|2021-05-12 02:01:00|1296.5|1292|1296|1291.5|1296.5|1292|1296|1291.5|115
1620784870000|2021-05-12 02:01:10|1296.5|1292|1296|1291.5|1296.5|1292|1296|1291.5|172
1620784880000|2021-05-12 02:01:20|1296.3|1291.8|1296.2|1291.7|1296.5|1292|1296.2|1291.7|61
1620784890000|2021-05-12 02:01:30|1296|1291.5|1296.5|1292|1296.5|1292|1296|1291.5|104
1620784900000|2021-05-12 02:01:40|1297|1292.5|1297.5|1293|1298|1293.5|1297|1292.5|172
1620784910000|2021-05-12 02:01:50|1297.3|1292.8|1297.3|1292.8|1297.5|1293|1297.3|1292.8|31
1620784920000|2021-05-12 02:02:00|1297.7|1293.2|1298|1293.5|1298|1293.5|1297.5|1293|43
1620784930000|2021-05-12 02:02:10|1298.5|1294|1299|1294.5|1299|1294.5|1298.5|1294|71
1620784940000|2021-05-12 02:02:20|1299.5|1295|1300.5|1296|1300.5|1296|1299.5|1295|156
1620784950000|2021-05-12 02:02:30|1300.8|1296.3|1300.5|1296|1300.8|1296.3|1300|1295.5|120
1620784960000|2021-05-12 02:02:40|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|46
1620784970000|2021-05-12 02:02:50|1300.7|1296.2|1300.5|1296|1301|1296.5|1300.5|1296|384
1620784980000|2021-05-12 02:03:00|1300|1295.5|1300.7|1296.2|1300.7|1296.2|1300|1295.5|126
1620784990000|2021-05-12 02:03:10|1300.9|1296.4|1301|1296.5|1301|1296.5|1300.5|1296|133
1620785000000|2021-05-12 02:03:20|||||||||55
1620785010000|2021-05-12 02:03:30|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|62
1620785020000|2021-05-12 02:03:40|1301|1296.5|1301|1296.5|1301|1296.5|1301|1296.5|22
1620785030000|2021-05-12 02:03:50|||||||||21
1620785040000|2021-05-12 02:04:00|1300.7|1296.2|1301|1296.5|1301|1296.5|1300.7|1296.2|43
1620785050000|2021-05-12 02:04:10|||||||||12
1620785060000|2021-05-12 02:04:20|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|51
1620785070000|2021-05-12 02:04:30|1300|1295.5|1301|1296.5|1301.5|1297|1300|1295.5|74
1620785080000|2021-05-12 02:04:40|1300.5|1296|1300|1295.5|1300.5|1296|1300|1295.5|38
1620785090000|2021-05-12 02:04:50|1300.5|1296|1300.7|1296.2|1300.7|1296.2|1300.5|1296|31
1620785100000|2021-05-12 02:05:00|1300.5|1296|1300.7|1296.2|1301|1296.5|1300.5|1296|23
1620785110000|2021-05-12 02:05:10|1300.5|1296|1300|1295.5|1300.5|1296|1300|1295.5|26
1620785120000|2021-05-12 02:05:20|||||||||29
1620785130000|2021-05-12 02:05:30|||||||||6
1620785140000|2021-05-12 02:05:40|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|57
1620785150000|2021-05-12 02:05:50|1300.9|1296.4|1300.5|1296|1300.9|1296.4|1300.5|1296|28
1620785160000|2021-05-12 02:06:00|1300.9|1296.4|1301.5|1297|1301.5|1297|1300.9|1296.4|170
1620785170000|2021-05-12 02:06:10|||||||||15
1620785180000|2021-05-12 02:06:20|1301.9|1297.4|1301|1296.5|1301.9|1297.4|1300.7|1296.2|120
1620785190000|2021-05-12 02:06:30|1300.5|1296|1301|1296.5|1301|1296.5|1300.5|1296|28
1620785200000|2021-05-12 02:06:40|1300.5|1296|1300.5|1296|1300.5|1296|1300.5|1296|12
1620785210000|2021-05-12 02:06:50|1300.3|1295.8|1300.5|1296|1300.5|1296|1300|1295.5|58
1620785220000|2021-05-12 02:07:00|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|60
1620785230000|2021-05-12 02:07:10|1300.9|1296.4|1300.7|1296.2|1300.9|1296.4|1300|1295.5|67
1620785240000|2021-05-12 02:07:20|1300.5|1296|1300.5|1296|1300.9|1296.4|1300.2|1295.7|46
1620785250000|2021-05-12 02:07:30|||||||||11
1620785260000|2021-05-12 02:07:40|1300|1295.5|1300.5|1296|1300.5|1296|1300|1295.5|25
1620785270000|2021-05-12 02:07:50|1301|1296.5|1301.5|1297|1301.5|1297|1301|1296.5|56
1620785280000|2021-05-12 02:08:00|1301.2|1296.7|1300.7|1296.2|1301.2|1296.7|1300.7|1296.2|28
1620785290000|2021-05-12 02:08:10|1300.5|1296|1300.5|1296|1301|1296.5|1300.5|1296|24
1620785300000|2021-05-12 02:08:20|1300.2|1295.7|1300|1295.5|1300.2|1295.7|1300|1295.5|52
1620785310000|2021-05-12 02:08:30|1300.2|1295.7|1300.9|1296.4|1300.9|1296.4|1300.2|1295.7|27
1620785320000|2021-05-12 02:08:40|1300.7|1296.2|1300.5|1296|1301|1296.5|1300.5|1296|11
1620785330000|2021-05-12 02:08:50|1300.7|1296.2|1301|1296.5|1301.4|1296.9|1300.5|1296|67
1620785340000|2021-05-12 02:09:00|1300.7|1296.2|1301|1296.5|1301|1296.5|1300.5|1296|17
1620785350000|2021-05-12 02:09:10|1300.7|1296.2|1300.4|1295.9|1300.7|1296.2|1300.4|1295.9|34
1620785360000|2021-05-12 02:09:20|1300|1295.5|1299.5|1295|1300|1295.5|1299.4|1294.9|439
1620785370000|2021-05-12 02:09:30|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|10
1620785380000|2021-05-12 02:09:40|1298.9|1294.4|1299|1294.5|1299|1294.5|1298.9|1294.4|72
1620785390000|2021-05-12 02:09:50|1299.2|1294.7|1297.5|1293|1299.2|1294.7|1297.5|1293|143
1620785400000|2021-05-12 02:10:00|1297.2|1292.7|1296.8|1292.3|1298|1293.5|1296.7|1292.2|335
1620785410000|2021-05-12 02:10:10|1297|1292.5|1297.5|1293|1297.5|1293|1297|1292.5|122
1620785420000|2021-05-12 02:10:20|1296.5|1292|1298.3|1293.8|1298.3|1293.8|1296.5|1292|259
1620785430000|2021-05-12 02:10:30|1298.5|1294|1298.3|1293.8|1298.8|1294.3|1298|1293.5|51
1620785440000|2021-05-12 02:10:40|1298.5|1294|1299.3|1294.8|1299.5|1295|1298.5|1294|19
1620785450000|2021-05-12 02:10:50|1299.5|1295|1299.5|1295|1299.5|1295|1299.5|1295|13
1620785460000|2021-05-12 02:11:00|1299|1294.5|1297.2|1292.7|1299|1294.5|1297|1292.5|173
1620785470000|2021-05-12 02:11:10|1297.5|1293|1296.5|1292|1297.5|1293|1296.5|1292|107
1620785480000|2021-05-12 02:11:20|1297.2|1292.7|1297|1292.5|1297.5|1293|1297|1292.5|28
1620785490000|2021-05-12 02:11:30|1296.5|1292|1297|1292.5|1297|1292.5|1296.5|1292|68
1620785500000|2021-05-12 02:11:40|1297.5|1293|1297.5|1293|1297.5|1293|1297.5|1293|43
1620785510000|2021-05-12 02:11:50|1298|1293.5|1298|1293.5|1298|1293.5|1298|1293.5|55
1620785520000|2021-05-12 02:12:00|||||||||19
1620785530000|2021-05-12 02:12:10|1298.2|1293.7|1297|1292.5|1298.2|1293.7|1297|1292.5|53
1620785540000|2021-05-12 02:12:20|1296.5|1292|1296.8|1292.3|1297.5|1293|1296.5|1292|222
1620785550000|2021-05-12 02:12:30|1296.7|1292.2|1297.2|1292.7|1297.3|1292.8|1296.7|1292.2|63
1620785560000|2021-05-12 02:12:40|1296.5|1292|1296.5|1292|1297|1292.5|1296.5|1292|53
1620785570000|2021-05-12 02:12:50|1296.7|1292.2|1296|1291.5|1297|1292.5|1296|1291.5|94
1620785580000|2021-05-12 02:13:00|1296.5|1292|1296|1291.5|1296.5|1292|1296|1291.5|157
1620785590000|2021-05-12 02:13:10|1295.8|1291.3|1295|1290.5|1295.8|1291.3|1295|1290.5|202
1620785600000|2021-05-12 02:13:20|1295.4|1290.9|1295.2|1290.7|1295.4|1290.9|1295.2|1290.7|237
1620785610000|2021-05-12 02:13:30|1295|1290.5|1295.5|1291|1295.9|1291.4|1295|1290.5|171
1620785620000|2021-05-12 02:13:40|1295.2|1290.7|1295|1290.5|1295.2|1290.7|1295|1290.5|175
1620785630000|2021-05-12 02:13:50|1294.7|1290.2|1294|1289.5|1295|1290.5|1294|1289.5|194
1620785640000|2021-05-12 02:14:00|1294.2|1289.7|1295|1290.5|1295|1290.5|1294|1289.5|232
1620785650000|2021-05-12 02:14:10|1295.4|1290.9|1296|1291.5|1296.4|1291.9|1295|1290.5|201
1620785660000|2021-05-12 02:14:20|1296.4|1291.9|1296.5|1292|1296.5|1292|1296.4|1291.9|134
1620785670000|2021-05-12 02:14:30|1296.3|1291.8|1296.2|1291.7|1296.3|1291.8|1296.2|1291.7|40
1620785680000|2021-05-12 02:14:40|1296|1291.5|1296.5|1292|1296.5|1292|1296|1291.5|38
1620785690000|2021-05-12 02:14:50|1296.9|1292.4|1297.5|1293|1297.5|1293|1296.5|1292|41
1620785700000|2021-05-12 02:15:00|||||||||12
1620786480000|2021-05-12 02:28:00|1297.4|1292.9|1297.4|1292.9|1297.4|1292.9|1297.4|1292.9|0
1620786600000|2021-05-12 02:30:00|1298.2|1293.7|1298|1293.5|1299.7|1295.2|1297.9|1293.4|318
1620786610000|2021-05-12 02:30:10|1299.9|1295.4|1298.5|1294|1299.9|1295.4|1297.7|1293.2|236
1620786620000|2021-05-12 02:30:20|1298.4|1293.9|1298.4|1293.9|1298.4|1293.9|1298.4|1293.9|25
1620786630000|2021-05-12 02:30:30|1298.9|1294.4|1299.9|1295.4|1299.9|1295.4|1298.9|1294.4|88
1620786640000|2021-05-12 02:30:40|1299.7|1295.2|1297.9|1293.4|1299.7|1295.2|1297.9|1293.4|160
1620786650000|2021-05-12 02:30:50|1298.4|1293.9|1298.9|1294.4|1298.9|1294.4|1297.9|1293.4|114
1620786660000|2021-05-12 02:31:00|1299.2|1294.7|1299.4|1294.9|1299.4|1294.9|1298.9|1294.4|54
1620786670000|2021-05-12 02:31:10|1299.2|1294.7|1299.2|1294.7|1299.4|1294.9|1299.2|1294.7|39
1620786680000|2021-05-12 02:31:20|1299.4|1294.9|1299.4|1294.9|1299.9|1295.4|1299.4|1294.9|18
1620786690000|2021-05-12 02:31:30|1299|1294.5|1297.9|1293.4|1299|1294.5|1297.9|1293.4|94
1620786700000|2021-05-12 02:31:40|1298.2|1293.7|1298.2|1293.7|1299.2|1294.7|1297.9|1293.4|205
1620786710000|2021-05-12 02:31:50|1297.9|1293.4|1297.9|1293.4|1297.9|1293.4|1297.4|1292.9|30
1620786720000|2021-05-12 02:32:00|1297.4|1292.9|1295.9|1291.4|1297.4|1292.9|1295.9|1291.4|95
1620786730000|2021-05-12 02:32:10|1296.4|1291.9|1297.2|1292.7|1297.4|1292.9|1296.2|1291.7|73
1620786740000|2021-05-12 02:32:20|1297.4|1292.9|1297.2|1292.7|1297.4|1292.9|1297.2|1292.7|39
1620786750000|2021-05-12 02:32:30|1296.9|1292.4|1296.2|1291.7|1297.2|1292.7|1296.2|1291.7|50
1620786760000|2021-05-12 02:32:40|1296.4|1291.9|1296.4|1291.9|1296.4|1291.9|1296|1291.5|65
1620786770000|2021-05-12 02:32:50|1296.9|1292.4|1297.4|1292.9|1297.4|1292.9|1296.5|1292|36
1620786780000|2021-05-12 02:33:00|1297.2|1292.7|1297.2|1292.7|1297.4|1292.9|1296.9|1292.4|56
1620786790000|2021-05-12 02:33:10|1296.9|1292.4|1296.4|1291.9|1296.9|1292.4|1296.4|1291.9|45
1620786800000|2021-05-12 02:33:20|1296|1291.5|1295.9|1291.4|1296.4|1291.9|1295.9|1291.4|81
1620786810000|2021-05-12 02:33:30|1296.4|1291.9|1296.4|1291.9|1296.9|1292.4|1296.4|1291.9|93
1620786820000|2021-05-12 02:33:40|1295.9|1291.4|1295.9|1291.4|1295.9|1291.4|1295.9|1291.4|59
1620786830000|2021-05-12 02:33:50|1296.4|1291.9|1296.9|1292.4|1296.9|1292.4|1296.4|1291.9|82
1620786840000|2021-05-12 02:34:00|1296.4|1291.9|1295.9|1291.4|1296.4|1291.9|1295.9|1291.4|81
1620786850000|2021-05-12 02:34:10|||||||||40
1620786860000|2021-05-12 02:34:20|1296.4|1291.9|1296|1291.5|1296.4|1291.9|1296|1291.5|55
1620786870000|2021-05-12 02:34:30|1296.4|1291.9|1295.9|1291.4|1296.4|1291.9|1295.9|1291.4|54
1620786880000|2021-05-12 02:34:40|1296.2|1291.7|1295.9|1291.4|1296.4|1291.9|1295.9|1291.4|28
1620786890000|2021-05-12 02:34:50|1296.4|1291.9|1296.4|1291.9|1296.4|1291.9|1296.2|1291.7|45
1620786900000|2021-05-12 02:35:00|1296.2|1291.7|1295.9|1291.4|1296.2|1291.7|1295.9|1291.4|37
1620786910000|2021-05-12 02:35:10|1295.5|1291|1294.9|1290.4|1295.5|1291|1294.9|1290.4|82
1620786920000|2021-05-12 02:35:20|1294.7|1290.2|1293.9|1289.4|1294.7|1290.2|1293.9|1289.4|278
1620786930000|2021-05-12 02:35:30|1293.5|1289|1292.9|1288.4|1293.9|1289.4|1292.9|1288.4|558
1620786940000|2021-05-12 02:35:40|1292.4|1287.9|1293.4|1288.9|1293.4|1288.9|1292.4|1287.9|250
1620786950000|2021-05-12 02:35:50|1293|1288.5|1292.9|1288.4|1293.5|1289|1292.9|1288.4|124
1620786960000|2021-05-12 02:36:00|1293|1288.5|1293.4|1288.9|1293.4|1288.9|1292.5|1288|224
1620786970000|2021-05-12 02:36:10|1293.5|1289|1293.7|1289.2|1293.9|1289.4|1293.5|1289|88
1620786980000|2021-05-12 02:36:20|1293.9|1289.4|1294.7|1290.2|1294.7|1290.2|1293.9|1289.4|69
1620786990000|2021-05-12 02:36:30|1294.4|1289.9|1294.2|1289.7|1294.4|1289.9|1294.2|1289.7|58
1620787000000|2021-05-12 02:36:40|1294|1289.5|1294|1289.5|1294|1289.5|1294|1289.5|52
1620787010000|2021-05-12 02:36:50|1293.9|1289.4|1294|1289.5|1294|1289.5|1293.9|1289.4|46
1620787020000|2021-05-12 02:37:00|1294.2|1289.7|1293.5|1289|1294.2|1289.7|1293.5|1289|83
1620787030000|2021-05-12 02:37:10|1293.2|1288.7|1292.5|1288|1293.2|1288.7|1292.5|1288|50
1620787040000|2021-05-12 02:37:20|1292.2|1287.7|1291.4|1286.9|1292.2|1287.7|1291|1286.5|822
1620787050000|2021-05-12 02:37:30|1291|1286.5|1289.8|1285.3|1291|1286.5|1289.8|1285.3|594
1620787060000|2021-05-12 02:37:40|1289.7|1285.2|1290|1285.5|1290|1285.5|1289|1284.5|382
1620787070000|2021-05-12 02:37:50|1290.5|1286|1290.9|1286.4|1291|1286.5|1290.2|1285.7|369
1620787080000|2021-05-12 02:38:00|1290.5|1286|1291.5|1287|1291.5|1287|1290.5|1286|197
1620787090000|2021-05-12 02:38:10|1291.7|1287.2|1292.5|1288|1292.5|1288|1291.7|1287.2|124
1620787100000|2021-05-12 02:38:20|1292.2|1287.7|1292.5|1288|1292.9|1288.4|1292.2|1287.7|133
1620787110000|2021-05-12 02:38:30|1292.2|1287.7|1292|1287.5|1292.5|1288|1292|1287.5|53
1620787120000|2021-05-12 02:38:40|1292.2|1287.7|1292.5|1288|1292.5|1288|1292|1287.5|103
1620787130000|2021-05-12 02:38:50|1292|1287.5|1292|1287.5|1292|1287.5|1292|1287.5|111
1620787140000|2021-05-12 02:39:00|1292.5|1288|1292|1287.5|1292.5|1288|1292|1287.5|100
1620787150000|2021-05-12 02:39:10|1292.5|1288|1292.5|1288|1292.5|1288|1292.2|1287.7|101
1620787160000|2021-05-12 02:39:20|1293|1288.5|1294.2|1289.7|1294.2|1289.7|1293|1288.5|165
1620787170000|2021-05-12 02:39:30|1294.4|1289.9|1296.2|1291.7|1296.2|1291.7|1294.4|1289.9|194
1620787180000|2021-05-12 02:39:40|1296.4|1291.9|1294.5|1290|1296.4|1291.9|1294.5|1290|125
1620787190000|2021-05-12 02:39:50|1294|1289.5|1294.9|1290.4|1294.9|1290.4|1293.9|1289.4|58
1620787200000|2021-05-12 02:40:00|1294.5|1290|1294.5|1290|1294.5|1290|1294.5|1290|44
1620787210000|2021-05-12 02:40:10|1294.4|1289.9|1294.4|1289.9|1294.4|1289.9|1294.4|1289.9|17
1620787220000|2021-05-12 02:40:20|1294.2|1289.7|1293.4|1288.9|1294.2|1289.7|1293.2|1288.7|161
1620787230000|2021-05-12 02:40:30|1293.5|1289|1293|1288.5|1293.5|1289|1293|1288.5|23
1620787240000|2021-05-12 02:40:40|1293.7|1289.2|1293.7|1289.2|1293.7|1289.2|1293.7|1289.2|109
1620787250000|2021-05-12 02:40:50|1294.4|1289.9|1294.5|1290|1294.5|1290|1294.4|1289.9|39
1620787260000|2021-05-12 02:41:00|1294|1289.5|1293.5|1289|1294|1289.5|1293.5|1289|13
1620787270000|2021-05-12 02:41:10|1293.9|1289.4|1293.5|1289|1293.9|1289.4|1293.5|1289|67
1620787280000|2021-05-12 02:41:20|||||||||15
1620787290000|2021-05-12 02:41:30|1293.2|1288.7|1293.5|1289|1293.5|1289|1293.2|1288.7|17
1620787300000|2021-05-12 02:41:40|1293|1288.5|1294|1289.5|1294|1289.5|1293|1288.5|51
1620787310000|2021-05-12 02:41:50|1294.4|1289.9|1294.4|1289.9|1294.4|1289.9|1294.4|1289.9|17
1620787320000|2021-05-12 02:42:00|1294.5|1290|1294.9|1290.4|1295|1290.5|1294.5|1290|73
1620787330000|2021-05-12 02:42:10|1295|1290.5|1294.5|1290|1295|1290.5|1294.5|1290|45
1620787340000|2021-05-12 02:42:20|1294|1289.5|1293.9|1289.4|1294|1289.5|1293.9|1289.4|21
1620787350000|2021-05-12 02:42:30|1293.5|1289|1293.5|1289|1293.5|1289|1293|1288.5|62
1620787360000|2021-05-12 02:42:40|1293|1288.5|1293|1288.5|1293|1288.5|1293|1288.5|67
1620787370000|2021-05-12 02:42:50|||||||||15
1620787380000|2021-05-12 02:43:00|1292.5|1288|1291.5|1287|1292.5|1288|1291.5|1287|258
1620787390000|2021-05-12 02:43:10|1291.4|1286.9|1291.5|1287|1291.5|1287|1291.4|1286.9|43
1620787400000|2021-05-12 02:43:20|1291|1286.5|1291|1286.5|1291.4|1286.9|1291|1286.5|194
1620787410000|2021-05-12 02:43:30|1290.5|1286|1290.5|1286|1291.4|1286.9|1290.5|1286|161
1620787420000|2021-05-12 02:43:40|1291|1286.5|1290.5|1286|1291|1286.5|1290.5|1286|97
1620787430000|2021-05-12 02:43:50|1291|1286.5|1291|1286.5|1291|1286.5|1290.5|1286|54
1620787440000|2021-05-12 02:44:00|1290.9|1286.4|1291|1286.5|1291|1286.5|1290.5|1286|70
1620787450000|2021-05-12 02:44:10|1291.2|1286.7|1291.2|1286.7|1291.4|1286.9|1291|1286.5|74
1620787460000|2021-05-12 02:44:20|1291|1286.5|1291.5|1287|1291.5|1287|1291|1286.5|32
1620787470000|2021-05-12 02:44:30|1291|1286.5|1291|1286.5|1291|1286.5|1291|1286.5|65
1620787480000|2021-05-12 02:44:40|||||||||29
1620787490000|2021-05-12 02:44:50|1291.5|1287|1291.5|1287|1291.5|1287|1291.5|1287|71
1620787500000|2021-05-12 02:45:00|1292|1287.5|1292|1287.5|1292|1287.5|1291.5|1287|111
1620787510000|2021-05-12 02:45:10|1292.2|1287.7|1293|1288.5|1293|1288.5|1292.2|1287.7|154
1620787520000|2021-05-12 02:45:20|1293.4|1288.9|1294.2|1289.7|1294.2|1289.7|1293.4|1288.9|118
1620787530000|2021-05-12 02:45:30|1294.4|1289.9|1293|1288.5|1294.9|1290.4|1293|1288.5|397
1620787540000|2021-05-12 02:45:40|1292.5|1288|1295.4|1290.9|1295.4|1290.9|1292.5|1288|79
1620787550000|2021-05-12 02:45:50|1295.7|1291.2|1295|1290.5|1295.7|1291.2|1294.5|1290|69
1620787560000|2021-05-12 02:46:00|1294.7|1290.2|1294.5|1290|1294.7|1290.2|1294.5|1290|44
1620787570000|2021-05-12 02:46:10|1294.3|1289.8|1293.5|1289|1294.3|1289.8|1293.5|1289|87
1620787580000|2021-05-12 02:46:20|1293|1288.5|1293|1288.5|1293|1288.5|1293|1288.5|32
1620787590000|2021-05-12 02:46:30|1293.4|1288.9|1293|1288.5|1293.7|1289.2|1293|1288.5|130
1620787600000|2021-05-12 02:46:40|1292.5|1288|1293|1288.5|1293|1288.5|1292.5|1288|42
1620787610000|2021-05-12 02:46:50|1292.7|1288.2|1293|1288.5|1293|1288.5|1292.7|1288.2|22
1620787620000|2021-05-12 02:47:00|||||||||44
1620787630000|2021-05-12 02:47:10|1294|1289.5|1294|1289.5|1294|1289.5|1294|1289.5|71
1620787640000|2021-05-12 02:47:20|1294.5|1290|1294.5|1290|1294.5|1290|1294.5|1290|35
1620787650000|2021-05-12 02:47:30|1294|1289.5|1293.9|1289.4|1294|1289.5|1293.9|1289.4|30
1620787660000|2021-05-12 02:47:40|1294|1289.5|1294.5|1290|1294.5|1290|1293.5|1289|46
1620787670000|2021-05-12 02:47:50|1294.2|1289.7|1294.4|1289.9|1294.5|1290|1294|1289.5|132
1620787680000|2021-05-12 02:48:00|1294.5|1290|1294|1289.5|1294.5|1290|1294|1289.5|39
1620787690000|2021-05-12 02:48:10|1294.2|1289.7|1295.5|1291|1295.5|1291|1294.2|1289.7|90
1620787700000|2021-05-12 02:48:20|1295|1290.5|1295|1290.5|1295|1290.5|1295|1290.5|30
1620787710000|2021-05-12 02:48:30|1295.2|1290.7|1295.5|1291|1295.5|1291|1295.2|1290.7|56
1620787720000|2021-05-12 02:48:40|1295|1290.5|1296|1291.5|1296|1291.5|1295|1290.5|133
1620787730000|2021-05-12 02:48:50|1296.4|1291.9|1298|1293.5|1298|1293.5|1296|1291.5|392
1620787740000|2021-05-12 02:49:00|1297.9|1293.4|1296.4|1291.9|1297.9|1293.4|1296|1291.5|264
1620787750000|2021-05-12 02:49:10|1296.5|1292|1296.7|1292.2|1297|1292.5|1296.5|1292|111
1620787760000|2021-05-12 02:49:20|1296.5|1292|1297.4|1292.9|1297.4|1292.9|1296.5|1292|78
1620787770000|2021-05-12 02:49:30|1297|1292.5|1296.5|1292|1297|1292.5|1296.5|1292|70
1620787780000|2021-05-12 02:49:40|1296|1291.5|1296.5|1292|1296.5|1292|1296|1291.5|56
1620787790000|2021-05-12 02:49:50|1296|1291.5|1296.5|1292|1296.5|1292|1296|1291.5|44
1620787800000|2021-05-12 02:50:00|1296.2|1291.7|1295|1290.5|1296.5|1292|1295|1290.5|239
1620787810000|2021-05-12 02:50:10|1295.5|1291|1295.2|1290.7|1295.5|1291|1295|1290.5|46
1620787820000|2021-05-12 02:50:20|1295.5|1291|1295|1290.5|1295.5|1291|1295|1290.5|70
1620787830000|2021-05-12 02:50:30|||||||||77
1620787840000|2021-05-12 02:50:40|1294.7|1290.2|1294.5|1290|1294.7|1290.2|1294|1289.5|112
1620787850000|2021-05-12 02:50:50|1295|1290.5|1295|1290.5|1295|1290.5|1295|1290.5|21
1620787860000|2021-05-12 02:51:00|1295.5|1291|1295.5|1291|1295.5|1291|1295.5|1291|69
1620787870000|2021-05-12 02:51:10|1295|1290.5|1295|1290.5|1295|1290.5|1295|1290.5|21
1620787880000|2021-05-12 02:51:20|1295.2|1290.7|1295.5|1291|1295.5|1291|1295.2|1290.7|42
1620787890000|2021-05-12 02:51:30|1295|1290.5|1295.5|1291|1295.5|1291|1295|1290.5|94
1620787900000|2021-05-12 02:51:40|1295.4|1290.9|1295.4|1290.9|1295.4|1290.9|1295.4|1290.9|11
1620787910000|2021-05-12 02:51:50|1295.5|1291|1295.5|1291|1295.5|1291|1295.5|1291|21
1620787920000|2021-05-12 02:52:00|1295.9|1291.4|1295.5|1291|1296|1291.5|1295.5|1291|67
1620787930000|2021-05-12 02:52:10|||||||||71
1620787940000|2021-05-12 02:52:20|1295.9|1291.4|1296.2|1291.7|1296.2|1291.7|1295.9|1291.4|61
1620787950000|2021-05-12 02:52:30|1296|1291.5|1296|1291.5|1296|1291.5|1296|1291.5|12
1620787960000|2021-05-12 02:52:40|1296.4|1291.9|1296.5|1292|1296.5|1292|1296.4|1291.9|22
1620787970000|2021-05-12 02:52:50|1297|1292.5|1296.7|1292.2|1297|1292.5|1296|1291.5|129
1620787980000|2021-05-12 02:53:00|1296.5|1292|1297|1292.5|1297.2|1292.7|1296.5|1292|34
1620787990000|2021-05-12 02:53:10|1297.2|1292.7|1297|1292.5|1297.5|1293|1296.7|1292.2|53
1620788000000|2021-05-12 02:53:20|1297.2|1292.7|1297|1292.5|1297.2|1292.7|1296.5|1292|107
1620788010000|2021-05-12 02:53:30|1297.2|1292.7|1298.2|1293.7|1298.5|1294|1297.2|1292.7|127
1620788020000|2021-05-12 02:53:40|1298|1293.5|1298.4|1293.9|1298.5|1294|1298|1293.5|184
1620788030000|2021-05-12 02:53:50|1298.5|1294|1300|1295.5|1300.5|1296|1298.5|1294|416
1620788040000|2021-05-12 02:54:00|1300.5|1296|1300.7|1296.2|1300.7|1296.2|1300.5|1296|305
1620788050000|2021-05-12 02:54:10|1300.9|1296.4|1301|1296.5|1301|1296.5|1300.4|1295.9|198
1620788060000|2021-05-12 02:54:20|1301.4|1296.9|1301.5|1297|1301.5|1297|1301|1296.5|263
1620788070000|2021-05-12 02:54:30|1301.9|1297.4|1302|1297.5|1302.5|1298|1301.9|1297.4|423
1620788080000|2021-05-12 02:54:40|1301.4|1296.9|1301.4|1296.9|1301.9|1297.4|1301.4|1296.9|315
1620788090000|2021-05-12 02:54:50|1301|1296.5|1300.9|1296.4|1301.4|1296.9|1300.5|1296|237
1620788100000|2021-05-12 02:55:00|1300.4|1295.9|1298.9|1294.4|1300.4|1295.9|1298.9|1294.4|181
1620788110000|2021-05-12 02:55:10|1299|1294.5|1297.9|1293.4|1299|1294.5|1297.2|1292.7|187
1620788120000|2021-05-12 02:55:20|1298.4|1293.9|1300|1295.5|1300.4|1295.9|1298.4|1293.9|297
1620788130000|2021-05-12 02:55:30|1299.9|1295.4|1298|1293.5|1300|1295.5|1298|1293.5|268
1620788140000|2021-05-12 02:55:40|1298.4|1293.9|1298.4|1293.9|1298.4|1293.9|1298.4|1293.9|100
1620788150000|2021-05-12 02:55:50|1298.5|1294|1299.9|1295.4|1300|1295.5|1298.5|1294|445
1620788160000|2021-05-12 02:56:00|1300.4|1295.9|1298.4|1293.9|1300.4|1295.9|1298.4|1293.9|218
1620788170000|2021-05-12 02:56:10|1298|1293.5|1298.2|1293.7|1298.4|1293.9|1298|1293.5|79
1620788180000|2021-05-12 02:56:20|1297.7|1293.2|1297.4|1292.9|1297.7|1293.2|1296.9|1292.4|148
1620788190000|2021-05-12 02:56:30|1297.2|1292.7|1297.4|1292.9|1297.9|1293.4|1297.2|1292.7|78
1620788200000|2021-05-12 02:56:40|1297.9|1293.4|1298.9|1294.4|1298.9|1294.4|1297.9|1293.4|60
1620788210000|2021-05-12 02:56:50|||||||||84
1620788220000|2021-05-12 02:57:00|1298.4|1293.9|1298.2|1293.7|1298.4|1293.9|1297.9|1293.4|99
1620788230000|2021-05-12 02:57:10|1298.9|1294.4|1297.9|1293.4|1298.9|1294.4|1297.9|1293.4|40
1620788240000|2021-05-12 02:57:20|1298.2|1293.7|1297.9|1293.4|1298.4|1293.9|1297.9|1293.4|33
1620788250000|2021-05-12 02:57:30|1298.4|1293.9|1299.2|1294.7|1300.4|1295.9|1298.4|1293.9|511
1620788260000|2021-05-12 02:57:40|1299.4|1294.9|1299.4|1294.9|1299.9|1295.4|1298.9|1294.4|53
1620788270000|2021-05-12 02:57:50|1299.9|1295.4|1300.2|1295.7|1300.4|1295.9|1299.9|1295.4|52
1620788280000|2021-05-12 02:58:00|1299.9|1295.4|1299.9|1295.4|1300.4|1295.9|1299.9|1295.4|92
1620788290000|2021-05-12 02:58:10|1299.4|1294.9|1299.4|1294.9|1299.9|1295.4|1298.9|1294.4|97
1620788300000|2021-05-12 02:58:20|1299.9|1295.4|1299.9|1295.4|1300.4|1295.9|1299.9|1295.4|153
1620788310000|2021-05-12 02:58:30|1300.4|1295.9|1300.9|1296.4|1300.9|1296.4|1299.9|1295.4|120
1620788320000|2021-05-12 02:58:40|1301.4|1296.9|1301.4|1296.9|1301.4|1296.9|1301.4|1296.9|144
1620788330000|2021-05-12 02:58:50|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|199
1620788340000|2021-05-12 02:59:00|1302.4|1297.9|1302.4|1297.9|1302.4|1297.9|1302.4|1297.9|130
1620788350000|2021-05-12 02:59:10|1302.5|1298|1302.4|1297.9|1302.9|1298.4|1302.4|1297.9|413
1620788360000|2021-05-12 02:59:20|1301.9|1297.4|1302.9|1298.4|1302.9|1298.4|1301.9|1297.4|331
1620788370000|2021-05-12 02:59:30|1302.4|1297.9|1302.9|1298.4|1302.9|1298.4|1302.4|1297.9|131
1620788380000|2021-05-12 02:59:40|1302.4|1297.9|1302.4|1297.9|1302.9|1298.4|1302.4|1297.9|197
1620788390000|2021-05-12 02:59:50|1302.9|1298.4|1302.4|1297.9|1302.9|1298.4|1302.4|1297.9|71
1620788400000|2021-05-12 03:00:00|1301.9|1297.4|1300.9|1296.4|1301.9|1297.4|1300.9|1296.4|221
1620788410000|2021-05-12 03:00:10|1300.4|1295.9|1300.4|1295.9|1300.9|1296.4|1299.9|1295.4|270
1620788420000|2021-05-12 03:00:20|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|70
1620788430000|2021-05-12 03:00:30|1300.4|1295.9|1300.9|1296.4|1301.4|1296.9|1299.9|1295.4|267
1620788440000|2021-05-12 03:00:40|1301.3|1296.8|1300.4|1295.9|1302.3|1297.8|1300.4|1295.9|279
1620788450000|2021-05-12 03:00:50|1300.2|1295.7|1299.2|1294.7|1300.4|1295.9|1299.2|1294.7|95
1620788460000|2021-05-12 03:01:00|1298.9|1294.4|1298.4|1293.9|1299.2|1294.7|1297.9|1293.4|95
1620788470000|2021-05-12 03:01:10|1297.9|1293.4|1298.9|1294.4|1299.1|1294.6|1297.9|1293.4|123
1620788480000|2021-05-12 03:01:20|1299.1|1294.6|1298.9|1294.4|1299.1|1294.6|1298.9|1294.4|87
1620788490000|2021-05-12 03:01:30|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|45
1620788500000|2021-05-12 03:01:40|1298.9|1294.4|1298.6|1294.1|1298.9|1294.4|1298.6|1294.1|58
1620788510000|2021-05-12 03:01:50|1298.7|1294.2|1299.9|1295.4|1299.9|1295.4|1298.7|1294.2|68
1620788520000|2021-05-12 03:02:00|1300.4|1295.9|1301.4|1296.9|1301.4|1296.9|1300.4|1295.9|192
1620788530000|2021-05-12 03:02:10|1300.9|1296.4|1301.4|1296.9|1301.4|1296.9|1300.9|1296.4|76
1620788540000|2021-05-12 03:02:20|1300.9|1296.4|1300.9|1296.4|1301.9|1297.4|1300.9|1296.4|94
1620788550000|2021-05-12 03:02:30|||||||||8
1620788560000|2021-05-12 03:02:40|||||||||8
1620788570000|2021-05-12 03:02:50|1301.4|1296.9|1300.9|1296.4|1301.4|1296.9|1300.9|1296.4|35
1620788580000|2021-05-12 03:03:00|1300.4|1295.9|1300.9|1296.4|1300.9|1296.4|1300.4|1295.9|78
1620788590000|2021-05-12 03:03:10|1301.3|1296.8|1299.9|1295.4|1301.3|1296.8|1299.9|1295.4|88
1620788600000|2021-05-12 03:03:20|1300.4|1295.9|1299.9|1295.4|1300.4|1295.9|1299.9|1295.4|60
1620788610000|2021-05-12 03:03:30|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|70
1620788620000|2021-05-12 03:03:40|1299.9|1295.4|1300.2|1295.7|1300.2|1295.7|1299.4|1294.9|42
1620788630000|2021-05-12 03:03:50|1299.9|1295.4|1298.7|1294.2|1299.9|1295.4|1298.4|1293.9|94
1620788640000|2021-05-12 03:04:00|1298.4|1293.9|1298.9|1294.4|1298.9|1294.4|1298.4|1293.9|63
1620788650000|2021-05-12 03:04:10|1299.4|1294.9|1300.4|1295.9|1300.4|1295.9|1299.4|1294.9|26
1620788660000|2021-05-12 03:04:20|1300.1|1295.6|1300.4|1295.9|1300.4|1295.9|1299.9|1295.4|34
1620788670000|2021-05-12 03:04:30|1299.9|1295.4|1300.4|1295.9|1300.4|1295.9|1299.9|1295.4|26
1620788680000|2021-05-12 03:04:40|1300.8|1296.3|1300.9|1296.4|1301.4|1296.9|1300.8|1296.3|81
1620788690000|2021-05-12 03:04:50|1300.4|1295.9|1300.4|1295.9|1300.4|1295.9|1300.4|1295.9|46
1620788700000|2021-05-12 03:05:00|1299.9|1295.4|1299.9|1295.4|1299.9|1295.4|1299.9|1295.4|52
1620788710000|2021-05-12 03:05:10|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|1299.4|1294.9|29
1620788720000|2021-05-12 03:05:20|1298.9|1294.4|1299.4|1294.9|1299.4|1294.9|1298.9|1294.4|62
1620788730000|2021-05-12 03:05:30|1299.9|1295.4|1299.4|1294.9|1299.9|1295.4|1299.4|1294.9|39
1620788740000|2021-05-12 03:05:40|1298.9|1294.4|1299.4|1294.9|1299.4|1294.9|1298.9|1294.4|48
1620788750000|2021-05-12 03:05:50|1298.9|1294.4|1299.4|1294.9|1299.4|1294.9|1298.9|1294.4|33
1620788760000|2021-05-12 03:06:00|1299.9|1295.4|1300.2|1295.7|1300.4|1295.9|1299.9|1295.4|63
1620788770000|2021-05-12 03:06:10|1299.9|1295.4|1299.9|1295.4|1300.4|1295.9|1299.9|1295.4|49
1620788780000|2021-05-12 03:06:20|||||||||38
1620788790000|2021-05-12 03:06:30|||||||||25
1620788800000|2021-05-12 03:06:40|1300.4|1295.9|1299.9|1295.4|1300.9|1296.4|1299.4|1294.9|105
1620788810000|2021-05-12 03:06:50|||||||||10
1620788820000|2021-05-12 03:07:00|1299.4|1294.9|1299.5|1295|1299.5|1295|1298.9|1294.4|144
1620788830000|2021-05-12 03:07:10|1299.9|1295.4|1300.5|1296|1300.5|1296|1299.9|1295.4|45
1620788840000|2021-05-12 03:07:20|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|1300.9|1296.4|22
1620788850000|2021-05-12 03:07:30|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|144
1620788860000|2021-05-12 03:07:40|||||||||35
1620788870000|2021-05-12 03:07:50|||||||||39
1620788880000|2021-05-12 03:08:00|1302.2|1297.7|1302.4|1297.9|1302.4|1297.9|1301.9|1297.4|103
1620788890000|2021-05-12 03:08:10|1302|1297.5|1302.4|1297.9|1302.4|1297.9|1302|1297.5|58
1620788900000|2021-05-12 03:08:20|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|182
1620788910000|2021-05-12 03:08:30|1301.4|1296.9|1301.4|1296.9|1301.4|1296.9|1301.4|1296.9|73
1620788920000|2021-05-12 03:08:40|1301.9|1297.4|1302.4|1297.9|1302.4|1297.9|1301.9|1297.4|57
1620788930000|2021-05-12 03:08:50|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|1302.9|1298.4|261
1620788940000|2021-05-12 03:09:00|1303.4|1298.9|1303.9|1299.4|1303.9|1299.4|1303.4|1298.9|676
1620788950000|2021-05-12 03:09:10|1303.4|1298.9|1302.4|1297.9|1303.4|1298.9|1302.4|1297.9|166
1620788960000|2021-05-12 03:09:20|1303.4|1298.9|1303.4|1298.9|1303.9|1299.4|1302.9|1298.4|378
1620788970000|2021-05-12 03:09:30|1303.1|1298.6|1302.9|1298.4|1303.1|1298.6|1302.9|1298.4|28
1620788980000|2021-05-12 03:09:40|||||||||19
1620788990000|2021-05-12 03:09:50|1303.3|1298.8|1302.9|1298.4|1303.3|1298.8|1302.4|1297.9|226
1620789000000|2021-05-12 03:10:00|1302.8|1298.3|1302.3|1297.8|1302.9|1298.4|1302.3|1297.8|92
1620789010000|2021-05-12 03:10:10|1301.9|1297.4|1301.8|1297.3|1301.9|1297.4|1301.8|1297.3|26
1620789020000|2021-05-12 03:10:20|1301.4|1296.9|1302.3|1297.8|1302.3|1297.8|1301.4|1296.9|183
1620789030000|2021-05-12 03:10:30|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|1301.9|1297.4|42
1620789040000|2021-05-12 03:10:40|1301.8|1297.3|1301.6|1297.1|1302.3|1297.8|1301.4|1296.9|86
1620789050000|2021-05-12 03:10:50|1301.8|1297.3|1301.3|1296.8|1302.3|1297.8|1301.3|1296.8|62
1620789060000|2021-05-12 03:11:00|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|1301.3|1296.8|21
1620789070000|2021-05-12 03:11:10|1302.3|1297.8|1302.3|1297.8|1302.4|1297.9|1302.3|1297.8|65
1620789080000|2021-05-12 03:11:20|1301.9|1297.4|1302.3|1297.8|1302.3|1297.8|1301.9|1297.4|80
1620789090000|2021-05-12 03:11:30|1302.8|1298.3|1303.3|1298.8|1303.3|1298.8|1302.8|1298.3|185
1620789100000|2021-05-12 03:11:40|||||||||80
1620789110000|2021-05-12 03:11:50|1302.8|1298.3|1303.3|1298.8|1303.8|1299.3|1302.8|1298.3|139
1620789120000|2021-05-12 03:12:00|1303.8|1299.3|1304.3|1299.8|1304.3|1299.8|1303.8|1299.3|295
1620789130000|2021-05-12 03:12:10|1304.5|1300|1304.8|1300.3|1304.8|1300.3|1304.5|1300|350
1620789140000|2021-05-12 03:12:20|1303.8|1299.3|1303.3|1298.8|1303.8|1299.3|1302.6|1298.1|244
1620789150000|2021-05-12 03:12:30|1303.5|1299|1304.3|1299.8|1304.3|1299.8|1303.3|1298.8|83
1620789160000|2021-05-12 03:12:40|1304.5|1300|1304.8|1300.3|1304.8|1300.3|1304.5|1300|92
1620789170000|2021-05-12 03:12:50|1304.3|1299.8|1305|1300.5|1305|1300.5|1304.3|1299.8|165
1620789180000|2021-05-12 03:13:00|1304.8|1300.3|1304.8|1300.3|1305|1300.5|1304.8|1300.3|120
1620789190000|2021-05-12 03:13:10|1305.3|1300.8|1304.8|1300.3|1305.3|1300.8|1304.8|1300.3|156
1620789200000|2021-05-12 03:13:20|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|1304.3|1299.8|106
1620789210000|2021-05-12 03:13:30|||||||||44
1620789220000|2021-05-12 03:13:40|1304.8|1300.3|1304.3|1299.8|1304.8|1300.3|1304.3|1299.8|127
1620789230000|2021-05-12 03:13:50|1304.8|1300.3|1304.8|1300.3|1304.8|1300.3|1304.8|1300.3|45
1620789240000|2021-05-12 03:14:00|1305.2|1300.7|1305.7|1301.2|1305.7|1301.2|1305.2|1300.7|196
1620789250000|2021-05-12 03:14:10|1305.3|1300.8|1305.8|1301.3|1305.8|1301.3|1305.3|1300.8|74
1620789260000|2021-05-12 03:14:20|1305.7|1301.2|1305.3|1300.8|1305.7|1301.2|1305.3|1300.8|173
1620789270000|2021-05-12 03:14:30|1304.7|1300.2|1304.7|1300.2|1304.8|1300.3|1304.7|1300.2|127
1620789280000|2021-05-12 03:14:40|1304.8|1300.3|1305.8|1301.3|1305.8|1301.3|1304.8|1300.3|199
1620789290000|2021-05-12 03:14:50|1305.5|1301|1305.8|1301.3|1305.8|1301.3|1305.5|1301|77
1620789300000|2021-05-12 03:15:00|1306|1301.5|1304.7|1300.2|1306.3|1301.8|1304.7|1300.2|499
1620789310000|2021-05-12 03:15:10|1305.2|1300.7|1305.2|1300.7|1305.2|1300.7|1305.2|1300.7|123
1620789320000|2021-05-12 03:15:20|1305.3|1300.8|1305.8|1301.3|1305.8|1301.3|1305.2|1300.7|111
1620789330000|2021-05-12 03:15:30|1306.2|1301.7|1306.8|1302.3|1307.3|1302.8|1306.2|1301.7|621
1620789340000|2021-05-12 03:15:40|1306.7|1302.2|1305.8|1301.3|1306.7|1302.2|1305.8|1301.3|70
1620789350000|2021-05-12 03:15:50|1305.7|1301.2|1307.7|1303.2|1307.7|1303.2|1305.7|1301.2|361
1620789360000|2021-05-12 03:16:00|1307.3|1302.8|1306.7|1302.2|1307.3|1302.8|1306.7|1302.2|228
1620789370000|2021-05-12 03:16:10|1305.8|1301.3|1306.7|1302.2|1306.7|1302.2|1305.5|1301|100
1620789380000|2021-05-12 03:16:20|1306.2|1301.7|1306.2|1301.7|1306.7|1302.2|1306.2|1301.7|96
1620789390000|2021-05-12 03:16:30|1305.8|1301.3|1305.8|1301.3|1305.8|1301.3|1305.8|1301.3|42
1620789400000|2021-05-12 03:16:40|1306.2|1301.7|1305.8|1301.3|1306.2|1301.7|1305.8|1301.3|111
1620789410000|2021-05-12 03:16:50|||||||||20
1620789420000|2021-05-12 03:17:00|1305.7|1301.2|1305.7|1301.2|1305.7|1301.2|1305.7|1301.2|36
1620789430000|2021-05-12 03:17:10|1305.8|1301.3|1306.7|1302.2|1306.7|1302.2|1305.8|1301.3|82
1620789440000|2021-05-12 03:17:20|1306.8|1302.3|1306.5|1302|1307.3|1302.8|1306.3|1301.8|125
1620789450000|2021-05-12 03:17:30|1306.8|1302.3|1306.8|1302.3|1306.8|1302.3|1306.8|1302.3|22
1620789460000|2021-05-12 03:17:40|1307.2|1302.7|1308.2|1303.7|1308.2|1303.7|1307.2|1302.7|417
1620789470000|2021-05-12 03:17:50|1308.7|1304.2|1309.2|1304.7|1309.2|1304.7|1308.7|1304.2|473
1620789480000|2021-05-12 03:18:00|1308.8|1304.3|1308.2|1303.7|1308.8|1304.3|1307.8|1303.3|175
1620789490000|2021-05-12 03:18:10|||||||||53
1620789500000|2021-05-12 03:18:20|1308.5|1304|1308.3|1303.8|1308.8|1304.3|1308.3|1303.8|225
1620789510000|2021-05-12 03:18:30|1307.8|1303.3|1306.8|1302.3|1307.8|1303.3|1306.8|1302.3|171
1620789520000|2021-05-12 03:18:40|1307.2|1302.7|1307.3|1302.8|1307.3|1302.8|1306.8|1302.3|88
1620789530000|2021-05-12 03:18:50|1307.7|1303.2|1307.3|1302.8|1307.8|1303.3|1307.3|1302.8|68
1620789540000|2021-05-12 03:19:00|1307|1302.5|1307.3|1302.8|1307.3|1302.8|1307|1302.5|68
1620789550000|2021-05-12 03:19:10|1307.8|1303.3|1307.3|1302.8|1307.8|1303.3|1307.3|1302.8|106
1620789560000|2021-05-12 03:19:20|1307|1302.5|1307|1302.5|1307.8|1303.3|1307|1302.5|27
1620789570000|2021-05-12 03:19:30|1307.3|1302.8|1305.8|1301.3|1307.3|1302.8|1305.3|1300.8|160
1620789580000|2021-05-12 03:19:40|1305.7|1301.2|1305.2|1300.7|1305.7|1301.2|1305.2|1300.7|110
1620789590000|2021-05-12 03:19:50|1305.3|1300.8|1306.3|1301.8|1307|1302.5|1305.3|1300.8|237
1620789600000|2021-05-12 03:20:00|1306.5|1302|1307.8|1303.3|1307.8|1303.3|1306.5|1302|108
1620789610000|2021-05-12 03:20:10|1308.2|1303.7|1308.3|1303.8|1308.3|1303.8|1308.2|1303.7|41
1620789620000|2021-05-12 03:20:20|1309.3|1304.8|1309.3|1304.8|1309.3|1304.8|1309|1304.5|341
1620789630000|2021-05-12 03:20:30|1309.8|1305.3|1310.8|1306.3|1311.2|1306.7|1309.8|1305.3|726
1620789640000|2021-05-12 03:20:40|1311.2|1306.7|1313.7|1309.2|1315.6|1311.1|1311|1306.5|2328
1620789650000|2021-05-12 03:20:50|1313.8|1309.3|1312.7|1308.2|1313.8|1309.3|1312.7|1308.2|348
1620789660000|2021-05-12 03:21:00|1312.5|1308|1313|1308.5|1314.2|1309.7|1312.5|1308|458
1620789670000|2021-05-12 03:21:10|1312.8|1308.3|1312.8|1308.3|1312.8|1308.3|1312.3|1307.8|169
1620789680000|2021-05-12 03:21:20|1312.5|1308|1313|1308.5|1313.5|1309|1312.5|1308|272
1620789690000|2021-05-12 03:21:30|1313.2|1308.7|1312.3|1307.8|1313.7|1309.2|1312.3|1307.8|215
1620789700000|2021-05-12 03:21:40|1313.3|1308.8|1313.3|1308.8|1313.3|1308.8|1312.8|1308.3|197
1620789710000|2021-05-12 03:21:50|1313|1308.5|1312.8|1308.3|1313.3|1308.8|1312.5|1308|165
1620789720000|2021-05-12 03:22:00|1313.3|1308.8|1314.3|1309.8|1314.3|1309.8|1313.3|1308.8|399
1620789730000|2021-05-12 03:22:10|1314.8|1310.3|1316.3|1311.8|1316.3|1311.8|1314.8|1310.3|660
1620789740000|2021-05-12 03:22:20|1316.8|1312.3|1316.3|1311.8|1318.2|1313.7|1316.3|1311.8|888
1620789750000|2021-05-12 03:22:30|1315.8|1311.3|1316.3|1311.8|1316.3|1311.8|1315.8|1311.3|335
1620789760000|2021-05-12 03:22:40|1315.8|1311.3|1317.3|1312.8|1317.3|1312.8|1315.8|1311.3|275
1620789770000|2021-05-12 03:22:50|1317.8|1313.3|1318.3|1313.8|1318.3|1313.8|1316.8|1312.3|518
1620789780000|2021-05-12 03:23:00|1318.8|1314.3|1316.9|1312.4|1319.3|1314.8|1316.9|1312.4|771
1620789790000|2021-05-12 03:23:10|1317.3|1312.8|1317.3|1312.8|1317.8|1313.3|1317.3|1312.8|411
1620789800000|2021-05-12 03:23:20|1317.6|1313.1|1316.6|1312.1|1318.3|1313.8|1316.6|1312.1|400
1620789810000|2021-05-12 03:23:30|1316.5|1312|1315|1310.5|1316.5|1312|1314.8|1310.3|262
1620789820000|2021-05-12 03:23:40|1315.3|1310.8|1315.8|1311.3|1315.8|1311.3|1315.3|1310.8|204
1620789830000|2021-05-12 03:23:50|1316.3|1311.8|1315.8|1311.3|1316.8|1312.3|1315.3|1310.8|245
1620789840000|2021-05-12 03:24:00|1314.4|1309.9|1313.4|1308.9|1315.8|1311.3|1313.4|1308.9|587
1620789850000|2021-05-12 03:24:10|1312.9|1308.4|1313.3|1308.8|1313.8|1309.3|1312.9|1308.4|183
1620789860000|2021-05-12 03:24:20|1313.4|1308.9|1311.7|1307.2|1313.4|1308.9|1311.7|1307.2|370
1620789870000|2021-05-12 03:24:30|1311.4|1306.9|1309.4|1304.9|1311.4|1306.9|1309.4|1304.9|504
1620789880000|2021-05-12 03:24:40|1309.3|1304.8|1309.4|1304.9|1309.8|1305.3|1308.9|1304.4|331
1620789890000|2021-05-12 03:24:50|1309.3|1304.8|1308.9|1304.4|1309.9|1305.4|1308.9|1304.4|480
1620789900000|2021-05-12 03:25:00|1309.6|1305.1|1305.1|1300.6|1309.6|1305.1|1305.1|1300.6|910
1620789910000|2021-05-12 03:25:10|1305|1300.5|1305.8|1301.3|1305.8|1301.3|1303.8|1299.3|759
1620789920000|2021-05-12 03:25:20|1306.3|1301.8|1307.1|1302.6|1307.4|1302.9|1305.9|1301.4|255
1620789930000|2021-05-12 03:25:30|1307.4|1302.9|1305.6|1301.1|1307.4|1302.9|1305.6|1301.1|193
1620789940000|2021-05-12 03:25:40|1305.9|1301.4|1305.6|1301.1|1306.3|1301.8|1304.9|1300.4|226
1620789950000|2021-05-12 03:25:50|1305.8|1301.3|1305.1|1300.6|1306.4|1301.9|1304.9|1300.4|202
1620789960000|2021-05-12 03:26:00|1304.9|1300.4|1305.9|1301.4|1306.4|1301.9|1304.8|1300.3|295
1620789970000|2021-05-12 03:26:10|1305.4|1300.9|1305.9|1301.4|1305.9|1301.4|1305.4|1300.9|147
1620789980000|2021-05-12 03:26:20|1306.3|1301.8|1306.4|1301.9|1307.3|1302.8|1305.9|1301.4|321
1620789990000|2021-05-12 03:26:30|1306.9|1302.4|1305.9|1301.4|1306.9|1302.4|1305.9|1301.4|149
1620790000000|2021-05-12 03:26:40|1306.4|1301.9|1307.3|1302.8|1307.3|1302.8|1305.9|1301.4|190
1620790010000|2021-05-12 03:26:50|1307.1|1302.6|1306.1|1301.6|1307.3|1302.8|1306.1|1301.6|147
1620790020000|2021-05-12 03:27:00|1306.8|1302.3|1307.3|1302.8|1307.3|1302.8|1305.8|1301.3|211
1620790030000|2021-05-12 03:27:10|1307.1|1302.6|1306.9|1302.4|1307.3|1302.8|1306.8|1302.3|80
1620790040000|2021-05-12 03:27:20|1306.8|1302.3|1306.3|1301.8|1306.8|1302.3|1306.3|1301.8|39
1620790050000|2021-05-12 03:27:30|1305.8|1301.3|1306.3|1301.8|1306.3|1301.8|1305.4|1300.9|172
1620790060000|2021-05-12 03:27:40|1305.8|1301.3|1304.9|1300.4|1305.8|1301.3|1304.9|1300.4|227
1620790070000|2021-05-12 03:27:50|1304.8|1300.3|1304.9|1300.4|1304.9|1300.4|1304.3|1299.8|190
1620790080000|2021-05-12 03:28:00|1304.8|1300.3|1305.8|1301.3|1306.1|1301.6|1304.8|1300.3|283
1620790090000|2021-05-12 03:28:10|1305.9|1301.4|1305.9|1301.4|1306.3|1301.8|1305.8|1301.3|29
1620790100000|2021-05-12 03:28:20|1306.3|1301.8|1305.8|1301.3|1306.3|1301.8|1305.8|1301.3|76
1620790110000|2021-05-12 03:28:30|1306.3|1301.8|1306.3|1301.8|1306.3|1301.8|1305.9|1301.4|91
1620790120000|2021-05-12 03:28:40|1305.9|1301.4|1305.9|1301.4|1305.9|1301.4|1305.4|1300.9|86
1620790130000|2021-05-12 03:28:50|1305.4|1300.9|1303.9|1299.4|1305.4|1300.9|1303.9|1299.4|260
1620790140000|2021-05-12 03:29:00|1304.4|1299.9|1304.9|1300.4|1304.9|1300.4|1304.4|1299.9|251
1620790150000|2021-05-12 03:29:10|1304.6|1300.1|1304.9|1300.4|1304.9|1300.4|1304.4|1299.9|234
1620790160000|2021-05-12 03:29:20|1304.4|1299.9|1303.3|1298.8|1304.4|1299.9|1303.3|1298.8|335
1620790170000|2021-05-12 03:29:30|1302.9|1298.4|1301.9|1297.4|1302.9|1298.4|1301.9|1297.4|653
1620790180000|2021-05-12 03:29:40|1302.4|1297.9|1303.4|1298.9|1303.6|1299.1|1301.9|1297.4|273
1620790190000|2021-05-12 03:29:50|1302.4|1297.9|1302.4|1297.9|1303.3|1298.8|1301.9|1297.4|302
1620797400000|2021-05-12 05:30:00|1301.9|1297.4|1305.8|1301.3|1306.3|1301.8|1301.9|1297.4|849
1620797410000|2021-05-12 05:30:10|1305.6|1301.1|1309.8|1305.3|1309.8|1305.3|1305.6|1301.1|290
1620797420000|2021-05-12 05:30:20|1309.6|1305.1|1311.8|1307.3|1312.5|1308|1309.3|1304.8|469
1620797430000|2021-05-12 05:30:30|1312.3|1307.8|1309.6|1305.1|1312.3|1307.8|1309.3|1304.8|765
1620797440000|2021-05-12 05:30:40|1309.8|1305.3|1310.8|1306.3|1311.8|1307.3|1309.8|1305.3|449
1620797450000|2021-05-12 05:30:50|1311.5|1307|1310.3|1305.8|1311.5|1307|1310.3|1305.8|217
1620797460000|2021-05-12 05:31:00|1310.8|1306.3|1307.8|1303.3|1310.8|1306.3|1307.8|1303.3|202
1620797470000|2021-05-12 05:31:10|1307.3|1302.8|1307.3|1302.8|1307.3|1302.8|1307.3|1302.8|203
1620797480000|2021-05-12 05:31:20|1307.6|1303.1|1309.8|1305.3|1309.8|1305.3|1307.6|1303.1|179
1620797490000|2021-05-12 05:31:30|1309.3|1304.8|1308.6|1304.1|1309.3|1304.8|1308.3|1303.8|135
1620797500000|2021-05-12 05:31:40|1308.8|1304.3|1309.8|1305.3|1309.8|1305.3|1308.3|1303.8|123
1620797510000|2021-05-12 05:31:50|1309.5|1305|1309.8|1305.3|1310.2|1305.7|1309.1|1304.6|111
1620797520000|2021-05-12 05:32:00|1309.3|1304.8|1308.8|1304.3|1309.3|1304.8|1308.8|1304.3|136
1620797530000|2021-05-12 05:32:10|1309.3|1304.8|1309.3|1304.8|1309.8|1305.3|1309|1304.5|238
1620797540000|2021-05-12 05:32:20|1309.5|1305|1309.3|1304.8|1309.5|1305|1309|1304.5|122
1620797550000|2021-05-12 05:32:30|1309.5|1305|1309.8|1305.3|1309.8|1305.3|1309.5|1305|48
1620797560000|2021-05-12 05:32:40|1309.5|1305|1309.2|1304.7|1309.8|1305.3|1308.8|1304.3|109
1620797570000|2021-05-12 05:32:50|1309.3|1304.8|1310.2|1305.7|1310.2|1305.7|1309.3|1304.8|56
1620797580000|2021-05-12 05:33:00|1310.7|1306.2|1311.2|1306.7|1311.2|1306.7|1310.2|1305.7|153
1620797590000|2021-05-12 05:33:10|1311.7|1307.2|1311.7|1307.2|1311.8|1307.3|1311.3|1306.8|164
1620797600000|2021-05-12 05:33:20|1311.3|1306.8|1311.2|1306.7|1311.7|1307.2|1311|1306.5|146
1620797610000|2021-05-12 05:33:30|1311|1306.5|1312.2|1307.7|1312.2|1307.7|1310.8|1306.3|136
1620797620000|2021-05-12 05:33:40|1312.7|1308.2|1312.5|1308|1312.7|1308.2|1312.2|1307.7|156
1620797630000|2021-05-12 05:33:50|1312.7|1308.2|1312.8|1308.3|1313.7|1309.2|1312.3|1307.8|170
1620797640000|2021-05-12 05:34:00|1312.7|1308.2|1312.7|1308.2|1313.2|1308.7|1312.2|1307.7|278
1620797650000|2021-05-12 05:34:10|1313.2|1308.7|1312.7|1308.2|1313.2|1308.7|1312.7|1308.2|201
1620797660000|2021-05-12 05:34:20|1312.9|1308.4|1312.5|1308|1313.2|1308.7|1312.5|1308|228
1620797670000|2021-05-12 05:34:30|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|151
1620797680000|2021-05-12 05:34:40|1312.2|1307.7|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|126
1620797690000|2021-05-12 05:34:50|1312.2|1307.7|1311.2|1306.7|1312.2|1307.7|1311.2|1306.7|143
1620797700000|2021-05-12 05:35:00|1311.7|1307.2|1312.2|1307.7|1312.2|1307.7|1311.7|1307.2|139
1620797710000|2021-05-12 05:35:10|1312.7|1308.2|1313.7|1309.2|1313.7|1309.2|1312.7|1308.2|249
1620797720000|2021-05-12 05:35:20|1314|1309.5|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|200
1620797730000|2021-05-12 05:35:30|1313.8|1309.3|1313.7|1309.2|1313.8|1309.3|1313.7|1309.2|35
1620797740000|2021-05-12 05:35:40|1313.8|1309.3|1315.3|1310.8|1315.3|1310.8|1313.8|1309.3|308
1620797750000|2021-05-12 05:35:50|1315.2|1310.7|1315|1310.5|1315.3|1310.8|1314.7|1310.2|267
1620797760000|2021-05-12 05:36:00|1315.2|1310.7|1315.7|1311.2|1315.7|1311.2|1315.2|1310.7|260
1620797770000|2021-05-12 05:36:10|||||||||225
1620797780000|2021-05-12 05:36:20|1315.2|1310.7|1316.7|1312.2|1316.7|1312.2|1315.2|1310.7|460
1620797790000|2021-05-12 05:36:30|1316.2|1311.7|1316|1311.5|1316.2|1311.7|1315.7|1311.2|443
1620797800000|2021-05-12 05:36:40|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|70
1620797810000|2021-05-12 05:36:50|1316.4|1311.9|1317.2|1312.7|1317.2|1312.7|1316.2|1311.7|203
1620797820000|2021-05-12 05:37:00|1317.7|1313.2|1317.2|1312.7|1318.2|1313.7|1317.2|1312.7|378
1620797830000|2021-05-12 05:37:10|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|186
1620797840000|2021-05-12 05:37:20|1317.2|1312.7|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|166
1620797850000|2021-05-12 05:37:30|1318.2|1313.7|1317.9|1313.4|1318.2|1313.7|1317.7|1313.2|423
1620797860000|2021-05-12 05:37:40|1317.7|1313.2|1316.7|1312.2|1318.2|1313.7|1316.7|1312.2|356
1620797870000|2021-05-12 05:37:50|1316.2|1311.7|1315.7|1311.2|1316.7|1312.2|1315.7|1311.2|207
1620797880000|2021-05-12 05:38:00|1316.2|1311.7|1314.8|1310.3|1316.2|1311.7|1314.8|1310.3|203
1620797890000|2021-05-12 05:38:10|1315.2|1310.7|1314.2|1309.7|1315.2|1310.7|1314.2|1309.7|116
1620797900000|2021-05-12 05:38:20|1313.7|1309.2|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|173
1620797910000|2021-05-12 05:38:30|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|138
1620797920000|2021-05-12 05:38:40|1313.7|1309.2|1313.7|1309.2|1314.2|1309.7|1313.2|1308.7|277
1620797930000|2021-05-12 05:38:50|1313.3|1308.8|1313.3|1308.8|1313.3|1308.8|1313.3|1308.8|57
1620797940000|2021-05-12 05:39:00|1313.7|1309.2|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|257
1620797950000|2021-05-12 05:39:10|1313.7|1309.2|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|238
1620797960000|2021-05-12 05:39:20|1314|1309.5|1313.2|1308.7|1314|1309.5|1313.2|1308.7|125
1620797970000|2021-05-12 05:39:30|1312.8|1308.3|1313.7|1309.2|1313.7|1309.2|1312.7|1308.2|124
1620797980000|2021-05-12 05:39:40|1313.3|1308.8|1313.3|1308.8|1314.2|1309.7|1313.3|1308.8|114
1620797990000|2021-05-12 05:39:50|1313.7|1309.2|1313.3|1308.8|1313.7|1309.2|1313.2|1308.7|46
1620798000000|2021-05-12 05:40:00|1313.7|1309.2|1314.2|1309.7|1314.2|1309.7|1313.7|1309.2|124
1620798010000|2021-05-12 05:40:10|1314.7|1310.2|1315.7|1311.2|1315.7|1311.2|1314.7|1310.2|68
1620798020000|2021-05-12 05:40:20|1315.3|1310.8|1316.2|1311.7|1316.2|1311.7|1315.3|1310.8|65
1620798030000|2021-05-12 05:40:30|1316.5|1312|1316.7|1312.2|1316.7|1312.2|1316.5|1312|114
1620798040000|2021-05-12 05:40:40|1316.2|1311.7|1317.7|1313.2|1317.7|1313.2|1316.2|1311.7|142
1620798050000|2021-05-12 05:40:50|1316.8|1312.3|1316.7|1312.2|1317|1312.5|1316.3|1311.8|316
1620798060000|2021-05-12 05:41:00|1317|1312.5|1317.9|1313.4|1317.9|1313.4|1316.5|1312|370
1620798070000|2021-05-12 05:41:10|1318.2|1313.7|1317.7|1313.2|1318.2|1313.7|1317.2|1312.7|129
1620798080000|2021-05-12 05:41:20|1317.9|1313.4|1317.7|1313.2|1318.2|1313.7|1317.7|1313.2|131
1620798090000|2021-05-12 05:41:30|1318.2|1313.7|1317.7|1313.2|1318.2|1313.7|1317.7|1313.2|173
1620798100000|2021-05-12 05:41:40|1317.2|1312.7|1315.7|1311.2|1317.2|1312.7|1315.7|1311.2|182
1620798110000|2021-05-12 05:41:50|1316.2|1311.7|1314.7|1310.2|1316.2|1311.7|1314.7|1310.2|136
1620798120000|2021-05-12 05:42:00|1315.2|1310.7|1315.7|1311.2|1315.7|1311.2|1315.2|1310.7|113
1620798130000|2021-05-12 05:42:10|1316.6|1312.1|1316.2|1311.7|1316.7|1312.2|1316.2|1311.7|131
1620798140000|2021-05-12 05:42:20|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|80
1620798150000|2021-05-12 05:42:30|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|91
1620798160000|2021-05-12 05:42:40|1314.7|1310.2|1315.7|1311.2|1315.7|1311.2|1314.7|1310.2|137
1620798170000|2021-05-12 05:42:50|1316.2|1311.7|1316.7|1312.2|1316.7|1312.2|1316.2|1311.7|68
1620798180000|2021-05-12 05:43:00|1317.1|1312.6|1316.7|1312.2|1317.7|1313.2|1316.7|1312.2|131
1620798190000|2021-05-12 05:43:10|1317.2|1312.7|1316.2|1311.7|1317.2|1312.7|1316|1311.5|164
1620798200000|2021-05-12 05:43:20|1316.7|1312.2|1316.2|1311.7|1316.7|1312.2|1316.2|1311.7|73
1620798210000|2021-05-12 05:43:30|1315.8|1311.3|1315.7|1311.2|1315.8|1311.3|1315.7|1311.2|69
1620798220000|2021-05-12 05:43:40|1315.2|1310.7|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|39
1620798230000|2021-05-12 05:43:50|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|91
1620798240000|2021-05-12 05:44:00|||||||||75
1620798250000|2021-05-12 05:44:10|1314.2|1309.7|1314.7|1310.2|1314.7|1310.2|1314.2|1309.7|168
1620798260000|2021-05-12 05:44:20|1315.4|1310.9|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|156
1620798270000|2021-05-12 05:44:30|1315.4|1310.9|1315.2|1310.7|1315.4|1310.9|1315.2|1310.7|77
1620798280000|2021-05-12 05:44:40|1314.7|1310.2|1315.2|1310.7|1315.2|1310.7|1314.7|1310.2|42
1620798290000|2021-05-12 05:44:50|1315.7|1311.2|1315.7|1311.2|1315.9|1311.4|1315.7|1311.2|91
1620798300000|2021-05-12 05:45:00|1315.9|1311.4|1316.1|1311.6|1316.1|1311.6|1315.7|1311.2|79
1620798310000|2021-05-12 05:45:10|1316.2|1311.7|1316.7|1312.2|1316.7|1312.2|1316.2|1311.7|101
1620798320000|2021-05-12 05:45:20|1316.2|1311.7|1317.2|1312.7|1317.2|1312.7|1316.2|1311.7|255
1620798330000|2021-05-12 05:45:30|1317.6|1313.1|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|78
1620798340000|2021-05-12 05:45:40|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|103
1620798350000|2021-05-12 05:45:50|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|59
1620798360000|2021-05-12 05:46:00|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|164
1620798370000|2021-05-12 05:46:10|1317.4|1312.9|1316.7|1312.2|1317.4|1312.9|1316.7|1312.2|55
1620798380000|2021-05-12 05:46:20|1316.2|1311.7|1316.2|1311.7|1316.4|1311.9|1316.2|1311.7|78
1620798390000|2021-05-12 05:46:30|1316.4|1311.9|1316.2|1311.7|1316.7|1312.2|1316.2|1311.7|62
1620798400000|2021-05-12 05:46:40|1316.9|1312.4|1317.2|1312.7|1317.2|1312.7|1316.5|1312|188
1620798410000|2021-05-12 05:46:50|1316.7|1312.2|1315.7|1311.2|1316.7|1312.2|1315.7|1311.2|226
1620798420000|2021-05-12 05:47:00|||||||||27
1620798430000|2021-05-12 05:47:10|1316.2|1311.7|1316.7|1312.2|1316.7|1312.2|1316.2|1311.7|87
1620798440000|2021-05-12 05:47:20|1317.2|1312.7|1316.7|1312.2|1317.2|1312.7|1316.7|1312.2|167
1620798450000|2021-05-12 05:47:30|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|64
1620798460000|2021-05-12 05:47:40|||||||||52
1620798470000|2021-05-12 05:47:50|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|98
1620798480000|2021-05-12 05:48:00|1317.2|1312.7|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|157
1620798490000|2021-05-12 05:48:10|1318.2|1313.7|1317.2|1312.7|1318.2|1313.7|1317.2|1312.7|153
1620798500000|2021-05-12 05:48:20|1317.5|1313|1316.7|1312.2|1317.7|1313.2|1316.7|1312.2|51
1620798510000|2021-05-12 05:48:30|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|81
1620798520000|2021-05-12 05:48:40|1316.7|1312.2|1317.2|1312.7|1317.7|1313.2|1316.7|1312.2|81
1620798530000|2021-05-12 05:48:50|1317|1312.5|1316.5|1312|1317|1312.5|1316.5|1312|99
1620798540000|2021-05-12 05:49:00|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|24
1620798550000|2021-05-12 05:49:10|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|47
1620798560000|2021-05-12 05:49:20|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|81
1620798570000|2021-05-12 05:49:30|1318.2|1313.7|1318.2|1313.7|1318.2|1313.7|1317.7|1313.2|124
1620798580000|2021-05-12 05:49:40|1318.7|1314.2|1324.3|1319.8|1325.2|1320.7|1318.7|1314.2|2540
1620798590000|2021-05-12 05:49:50|1324.2|1319.7|1323.9|1319.4|1324.7|1320.2|1323.7|1319.2|531
1620798600000|2021-05-12 05:50:00|1324.2|1319.7|1327.2|1322.7|1327.2|1322.7|1324.2|1319.7|1431
1620798610000|2021-05-12 05:50:10|1327.7|1323.2|1331.2|1326.7|1331.2|1326.7|1327.7|1323.2|1271
1620798620000|2021-05-12 05:50:20|1331.7|1327.2|1329.7|1325.2|1332.2|1327.7|1329.7|1325.2|1091
1620798630000|2021-05-12 05:50:30|1329.2|1324.7|1329.7|1325.2|1329.7|1325.2|1329.2|1324.7|629
1620798640000|2021-05-12 05:50:40|1330.1|1325.6|1328.2|1323.7|1330.1|1325.6|1328.2|1323.7|664
1620798650000|2021-05-12 05:50:50|1328.1|1323.6|1327.2|1322.7|1328.2|1323.7|1327.2|1322.7|519
1620798660000|2021-05-12 05:51:00|1326.7|1322.2|1326.9|1322.4|1328.2|1323.7|1326.7|1322.2|522
1620798670000|2021-05-12 05:51:10|1326.7|1322.2|1327.2|1322.7|1327.2|1322.7|1326.7|1322.2|357
1620798680000|2021-05-12 05:51:20|1327.6|1323.1|1330.4|1325.9|1330.7|1326.2|1327.6|1323.1|524
1620798690000|2021-05-12 05:51:30|1330.7|1326.2|1329.9|1325.4|1331.1|1326.6|1329.9|1325.4|326
1620798700000|2021-05-12 05:51:40|1330.6|1326.1|1331.6|1327.1|1331.6|1327.1|1330.1|1325.6|603
1620798710000|2021-05-12 05:51:50|1331.7|1327.2|1334.1|1329.6|1334.1|1329.6|1331.7|1327.2|699
1620798720000|2021-05-12 05:52:00|1334.6|1330.1|1331.2|1326.7|1334.6|1330.1|1331.2|1326.7|1082
1620798730000|2021-05-12 05:52:10|1332.1|1327.6|1330.7|1326.2|1332.1|1327.6|1330.2|1325.7|409
1620798740000|2021-05-12 05:52:20|1331.1|1326.6|1332.1|1327.6|1332.1|1327.6|1330.2|1325.7|307
1620798750000|2021-05-12 05:52:30|1331.6|1327.1|1332.2|1327.7|1332.6|1328.1|1331.6|1327.1|340
1620798760000|2021-05-12 05:52:40|1331.7|1327.2|1330.7|1326.2|1332.1|1327.6|1330.7|1326.2|254
1620798770000|2021-05-12 05:52:50|1331.2|1326.7|1330.9|1326.4|1331.2|1326.7|1330.9|1326.4|228
1620798780000|2021-05-12 05:53:00|1331.2|1326.7|1330.7|1326.2|1331.2|1326.7|1330.7|1326.2|262
1620798790000|2021-05-12 05:53:10|1330.2|1325.7|1329.7|1325.2|1330.7|1326.2|1329.7|1325.2|136
1620798800000|2021-05-12 05:53:20|1329.5|1325|1330.2|1325.7|1330.2|1325.7|1329.5|1325|183
1620798810000|2021-05-12 05:53:30|1330.7|1326.2|1332.2|1327.7|1332.2|1327.7|1330.7|1326.2|282
1620798820000|2021-05-12 05:53:40|1332.7|1328.2|1333.7|1329.2|1334.2|1329.7|1332.7|1328.2|640
1620798830000|2021-05-12 05:53:50|1334.2|1329.7|1336.2|1331.7|1336.2|1331.7|1334.2|1329.7|712
1620798840000|2021-05-12 05:54:00|1335.7|1331.2|1332.2|1327.7|1335.7|1331.2|1332.2|1327.7|651
1620798850000|2021-05-12 05:54:10|1331.8|1327.3|1331.9|1327.4|1332.6|1328.1|1331.2|1326.7|344
1620798860000|2021-05-12 05:54:20|1332.2|1327.7|1332.7|1328.2|1333.6|1329.1|1332.2|1327.7|168
1620798870000|2021-05-12 05:54:30|1333.1|1328.6|1332.7|1328.2|1333.7|1329.2|1332.7|1328.2|193
1620798880000|2021-05-12 05:54:40|1332.2|1327.7|1331.7|1327.2|1332.2|1327.7|1331.7|1327.2|135
1620798890000|2021-05-12 05:54:50|1331.2|1326.7|1331.2|1326.7|1331.2|1326.7|1330.7|1326.2|153
1620798900000|2021-05-12 05:55:00|1330.7|1326.2|1332.2|1327.7|1332.2|1327.7|1330.7|1326.2|366
1620798910000|2021-05-12 05:55:10|1332.7|1328.2|1332.7|1328.2|1332.9|1328.4|1332.7|1328.2|171
1620798920000|2021-05-12 05:55:20|1332.9|1328.4|1334.2|1329.7|1334.2|1329.7|1332.7|1328.2|161
1620798930000|2021-05-12 05:55:30|1334.7|1330.2|1335.2|1330.7|1335.7|1331.2|1334.7|1330.2|322
1620798940000|2021-05-12 05:55:40|1335.4|1330.9|1335.7|1331.2|1335.7|1331.2|1335.2|1330.7|146
1620798950000|2021-05-12 05:55:50|1336.2|1331.7|1336.1|1331.6|1336.2|1331.7|1335.7|1331.2|534
1620798960000|2021-05-12 05:56:00|1337.1|1332.6|1337.6|1333.1|1337.6|1333.1|1336.7|1332.2|462
1620798970000|2021-05-12 05:56:10|1337.9|1333.4|1338.1|1333.6|1338.6|1334.1|1337.7|1333.2|558
1620798980000|2021-05-12 05:56:20|1338.4|1333.9|1338.1|1333.6|1338.6|1334.1|1338.1|1333.6|454
1620798990000|2021-05-12 05:56:30|1338.6|1334.1|1338.6|1334.1|1338.6|1334.1|1338.2|1333.7|455
1620799000000|2021-05-12 05:56:40|1339.1|1334.6|1338.2|1333.7|1339.1|1334.6|1338.2|1333.7|182
1620799010000|2021-05-12 05:56:50|1338.1|1333.6|1338.1|1333.6|1338.2|1333.7|1338.1|1333.6|358
1620799020000|2021-05-12 05:57:00|1337.7|1333.2|1337.4|1332.9|1338.1|1333.6|1337.4|1332.9|597
1620799030000|2021-05-12 05:57:10|1337.7|1333.2|1336.2|1331.7|1337.9|1333.4|1335.9|1331.4|404
1620799040000|2021-05-12 05:57:20|1335.7|1331.2|1335.2|1330.7|1335.7|1331.2|1334.4|1329.9|443
1620799050000|2021-05-12 05:57:30|1334.7|1330.2|1333.8|1329.3|1335.2|1330.7|1333.8|1329.3|233
1620799060000|2021-05-12 05:57:40|1333.7|1329.2|1333.5|1329|1333.7|1329.2|1333.2|1328.7|277
1620799070000|2021-05-12 05:57:50|1332.8|1328.3|1333.7|1329.2|1333.7|1329.2|1332.7|1328.2|144
1620799080000|2021-05-12 05:58:00|1334.2|1329.7|1334.6|1330.1|1334.6|1330.1|1333.3|1328.8|435
1620799090000|2021-05-12 05:58:10|1334.9|1330.4|1334.7|1330.2|1334.9|1330.4|1334.6|1330.1|121
1620799100000|2021-05-12 05:58:20|1335.1|1330.6|1336.2|1331.7|1336.2|1331.7|1334.7|1330.2|104
1620799110000|2021-05-12 05:58:30|1336.7|1332.2|1336.7|1332.2|1336.7|1332.2|1336.2|1331.7|277
1620799120000|2021-05-12 05:58:40|1336.2|1331.7|1336.7|1332.2|1336.7|1332.2|1335.7|1331.2|158
1620799130000|2021-05-12 05:58:50|1336.2|1331.7|1336.7|1332.2|1336.7|1332.2|1336.2|1331.7|218
1620799140000|2021-05-12 05:59:00|1336.2|1331.7|1337.7|1333.2|1337.7|1333.2|1336.2|1331.7|596
1620799150000|2021-05-12 05:59:10|1337.2|1332.7|1338.2|1333.7|1338.2|1333.7|1337.2|1332.7|317
1620799160000|2021-05-12 05:59:20|1338.7|1334.2|1339.2|1334.7|1339.2|1334.7|1338.2|1333.7|321
1620799170000|2021-05-12 05:59:30|1338.2|1333.7|1338.9|1334.4|1339.2|1334.7|1338.2|1333.7|334
1620799180000|2021-05-12 05:59:40|1339.2|1334.7|1340.1|1335.6|1340.1|1335.6|1338.9|1334.4|235
1620799190000|2021-05-12 05:59:50|1340.2|1335.7|1343.7|1339.2|1346.1|1341.6|1340.2|1335.7|2239
1620799200000|2021-05-12 06:00:00|1343.2|1338.7|1338.2|1333.7|1343.2|1338.7|1338.2|1333.7|1162
1620799210000|2021-05-12 06:00:10|1337.7|1333.2|1338.2|1333.7|1339.2|1334.7|1337.7|1333.2|594
1620799220000|2021-05-12 06:00:20|1337.9|1333.4|1336.7|1332.2|1338.2|1333.7|1336.7|1332.2|290
1620799230000|2021-05-12 06:00:30|1336.2|1331.7|1334.7|1330.2|1336.2|1331.7|1334.7|1330.2|357
1620799240000|2021-05-12 06:00:40|1335.2|1330.7|1334|1329.5|1335.2|1330.7|1333.7|1329.2|330
1620799250000|2021-05-12 06:00:50|1333.7|1329.2|1331.8|1327.3|1333.7|1329.2|1331.7|1327.2|934
1620799260000|2021-05-12 06:01:00|1332.2|1327.7|1332.8|1328.3|1333.7|1329.2|1332.2|1327.7|676
1620799270000|2021-05-12 06:01:10|1332.7|1328.2|1331|1326.5|1332.7|1328.2|1330.3|1325.8|659
1620799280000|2021-05-12 06:01:20|1331.2|1326.7|1331.7|1327.2|1332.2|1327.7|1330.8|1326.3|287
1620799290000|2021-05-12 06:01:30|1332.2|1327.7|1332.7|1328.2|1332.7|1328.2|1331.7|1327.2|423
1620799300000|2021-05-12 06:01:40|1332.9|1328.4|1334.7|1330.2|1334.7|1330.2|1332.9|1328.4|332
1620799310000|2021-05-12 06:01:50|1334.2|1329.7|1336.1|1331.6|1336.1|1331.6|1334.2|1329.7|220
1620799320000|2021-05-12 06:02:00|1335.7|1331.2|1336.7|1332.2|1337.1|1332.6|1335.7|1331.2|374
1620799330000|2021-05-12 06:02:10|1336.9|1332.4|1337.2|1332.7|1337.7|1333.2|1336.7|1332.2|299
1620799340000|2021-05-12 06:02:20|1337.7|1333.2|1335.9|1331.4|1337.7|1333.2|1335.7|1331.2|210
1620799350000|2021-05-12 06:02:30|1335.7|1331.2|1336.2|1331.7|1336.2|1331.7|1335.7|1331.2|160
1620799360000|2021-05-12 06:02:40|1335.7|1331.2|1335.7|1331.2|1336.2|1331.7|1335.7|1331.2|73
1620799370000|2021-05-12 06:02:50|1336.2|1331.7|1336.7|1332.2|1336.7|1332.2|1336|1331.5|165
1620799380000|2021-05-12 06:03:00|1337.2|1332.7|1337.7|1333.2|1337.7|1333.2|1337|1332.5|223
1620799390000|2021-05-12 06:03:10|1337.2|1332.7|1337.7|1333.2|1338.1|1333.6|1337.2|1332.7|129
1620799400000|2021-05-12 06:03:20|1337.2|1332.7|1337.2|1332.7|1337.2|1332.7|1336.7|1332.2|272
1620799410000|2021-05-12 06:03:30|1336.9|1332.4|1335.7|1331.2|1336.9|1332.4|1335.7|1331.2|186
1620799420000|2021-05-12 06:03:40|1336.2|1331.7|1335.7|1331.2|1336.2|1331.7|1335.7|1331.2|68
1620799430000|2021-05-12 06:03:50|1335.2|1330.7|1337.2|1332.7|1337.2|1332.7|1335.2|1330.7|236
1620799440000|2021-05-12 06:04:00|1337.7|1333.2|1338.2|1333.7|1338.2|1333.7|1337.7|1333.2|144
1620799450000|2021-05-12 06:04:10|1338.6|1334.1|1339.7|1335.2|1340.2|1335.7|1338.6|1334.1|310
1620799460000|2021-05-12 06:04:20|1339.2|1334.7|1337.7|1333.2|1339.2|1334.7|1337.7|1333.2|185
1620799470000|2021-05-12 06:04:30|1337.2|1332.7|1337.2|1332.7|1337.2|1332.7|1337|1332.5|81
1620799480000|2021-05-12 06:04:40|1336.8|1332.3|1337.7|1333.2|1337.7|1333.2|1336.8|1332.3|111
1620799490000|2021-05-12 06:04:50|1338.2|1333.7|1339.2|1334.7|1339.2|1334.7|1338.2|1333.7|65
1620799500000|2021-05-12 06:05:00|1338.7|1334.2|1339.7|1335.2|1339.7|1335.2|1338.2|1333.7|296
1620799510000|2021-05-12 06:05:10|1340.2|1335.7|1340.6|1336.1|1340.7|1336.2|1339.7|1335.2|233
1620799520000|2021-05-12 06:05:20|1341.1|1336.6|1340.7|1336.2|1341.2|1336.7|1340.7|1336.2|340
1620799530000|2021-05-12 06:05:30|1340.2|1335.7|1337.7|1333.2|1340.2|1335.7|1337.7|1333.2|411
1620799540000|2021-05-12 06:05:40|1337.2|1332.7|1337.7|1333.2|1337.7|1333.2|1337.2|1332.7|95
1620799550000|2021-05-12 06:05:50|1338.2|1333.7|1339.7|1335.2|1339.7|1335.2|1337.7|1333.2|439
1620799560000|2021-05-12 06:06:00|1340.1|1335.6|1339.1|1334.6|1340.2|1335.7|1339.1|1334.6|471
1620799570000|2021-05-12 06:06:10|1339.6|1335.1|1339.1|1334.6|1339.6|1335.1|1339.1|1334.6|189
1620799580000|2021-05-12 06:06:20|1339.4|1334.9|1339.4|1334.9|1339.4|1334.9|1339.4|1334.9|141
1620799590000|2021-05-12 06:06:30|1339.6|1335.1|1339.2|1334.7|1339.7|1335.2|1339.2|1334.7|201
1620799600000|2021-05-12 06:06:40|1339.7|1335.2|1339.9|1335.4|1340.2|1335.7|1339.2|1334.7|125
1620799610000|2021-05-12 06:06:50|1339.7|1335.2|1340.2|1335.7|1340.2|1335.7|1339.7|1335.2|130
1620799620000|2021-05-12 06:07:00|1339.7|1335.2|1339.2|1334.7|1339.7|1335.2|1339.2|1334.7|639
1620799630000|2021-05-12 06:07:10|1339.1|1334.6|1339.1|1334.6|1339.1|1334.6|1339.1|1334.6|180
1620799640000|2021-05-12 06:07:20|1339.4|1334.9|1339.7|1335.2|1339.7|1335.2|1339.2|1334.7|137
1620799650000|2021-05-12 06:07:30|1339.2|1334.7|1339.2|1334.7|1339.2|1334.7|1339.2|1334.7|101
1620799660000|2021-05-12 06:07:40|1338.7|1334.2|1338.7|1334.2|1338.7|1334.2|1338.7|1334.2|407
1620799670000|2021-05-12 06:07:50|1338.5|1334|1338.2|1333.7|1338.7|1334.2|1338.2|1333.7|90
1620799680000|2021-05-12 06:08:00|1338.7|1334.2|1336.7|1332.2|1338.7|1334.2|1336.7|1332.2|230
1620799690000|2021-05-12 06:08:10|1336.2|1331.7|1336.2|1331.7|1336.2|1331.7|1335.7|1331.2|320
1620799700000|2021-05-12 06:08:20|1336|1331.5|1334.2|1329.7|1336|1331.5|1334.2|1329.7|341
1620799710000|2021-05-12 06:08:30|1334.7|1330.2|1335.1|1330.6|1335.1|1330.6|1334.7|1330.2|219
1620799720000|2021-05-12 06:08:40|1334.7|1330.2|1336.7|1332.2|1336.7|1332.2|1334.7|1330.2|368
1620799730000|2021-05-12 06:08:50|1336.4|1331.9|1336.7|1332.2|1336.7|1332.2|1336.2|1331.7|92
1620799740000|2021-05-12 06:09:00|1337.1|1332.6|1339.2|1334.7|1339.2|1334.7|1337.1|1332.6|454
1620799750000|2021-05-12 06:09:10|1338.7|1334.2|1339.6|1335.1|1339.6|1335.1|1338.7|1334.2|128
1620799760000|2021-05-12 06:09:20|1340.1|1335.6|1340.6|1336.1|1340.7|1336.2|1339.7|1335.2|187
1620799770000|2021-05-12 06:09:30|1341.1|1336.6|1343.1|1338.6|1343.1|1338.6|1340.6|1336.1|632
1620799780000|2021-05-12 06:09:40|1343.2|1338.7|1341.9|1337.4|1343.2|1338.7|1341.7|1337.2|446
1620799790000|2021-05-12 06:09:50|1341.7|1337.2|1342.6|1338.1|1342.6|1338.1|1341.7|1337.2|214
1620799800000|2021-05-12 06:10:00|1342.7|1338.2|1342.2|1337.7|1343.2|1338.7|1342.2|1337.7|331
1620799810000|2021-05-12 06:10:10|1342.1|1337.6|1344.9|1340.4|1345.6|1341.1|1341.7|1337.2|1161
1620799820000|2021-05-12 06:10:20|1345.1|1340.6|1345.1|1340.6|1345.2|1340.7|1344.6|1340.1|287
1620799830000|2021-05-12 06:10:30|1345.2|1340.7|1344.7|1340.2|1345.2|1340.7|1344.7|1340.2|360
1620799840000|2021-05-12 06:10:40|1345.1|1340.6|1344.7|1340.2|1345.2|1340.7|1344.7|1340.2|371
1620799850000|2021-05-12 06:10:50|1345.1|1340.6|1344.7|1340.2|1345.2|1340.7|1344.7|1340.2|407
1620799860000|2021-05-12 06:11:00|1344.6|1340.1|1343.2|1338.7|1344.6|1340.1|1342.9|1338.4|1056
1620799870000|2021-05-12 06:11:10|1343.1|1338.6|1341.4|1336.9|1343.2|1338.7|1341.4|1336.9|241
1620799880000|2021-05-12 06:11:20|1341.2|1336.7|1341.6|1337.1|1341.6|1337.1|1340.7|1336.2|328
1620799890000|2021-05-12 06:11:30|1341.7|1337.2|1341.2|1336.7|1341.7|1337.2|1340.7|1336.2|163
1620799900000|2021-05-12 06:11:40|1340.7|1336.2|1340.7|1336.2|1340.7|1336.2|1340.7|1336.2|81
1620799910000|2021-05-12 06:11:50|1341.1|1336.6|1340.7|1336.2|1341.2|1336.7|1340.7|1336.2|139
1620799920000|2021-05-12 06:12:00|1340.4|1335.9|1340.7|1336.2|1341.1|1336.6|1340.2|1335.7|191
1620799930000|2021-05-12 06:12:10|1341.6|1337.1|1340.7|1336.2|1341.6|1337.1|1340.7|1336.2|204
1620799940000|2021-05-12 06:12:20|1340.9|1336.4|1341.2|1336.7|1341.2|1336.7|1340.7|1336.2|107
1620799950000|2021-05-12 06:12:30|1340.7|1336.2|1340.6|1336.1|1341.2|1336.7|1340.2|1335.7|129
1620799960000|2021-05-12 06:12:40|1341.1|1336.6|1340.6|1336.1|1341.1|1336.6|1340.4|1335.9|47
1620799970000|2021-05-12 06:12:50|1340.2|1335.7|1340.6|1336.1|1340.6|1336.1|1340.2|1335.7|71
1620799980000|2021-05-12 06:13:00|1340.7|1336.2|1342|1337.5|1342|1337.5|1340.2|1335.7|162
1620799990000|2021-05-12 06:13:10|1342.1|1337.6|1341.6|1337.1|1342.1|1337.6|1341.1|1336.6|90
1620800000000|2021-05-12 06:13:20|1341.7|1337.2|1344.6|1340.1|1344.6|1340.1|1341.7|1337.2|329
1620800010000|2021-05-12 06:13:30|1345|1340.5|1345.1|1340.6|1345.1|1340.6|1344.6|1340.1|334
1620800020000|2021-05-12 06:13:40|1344.6|1340.1|1344.6|1340.1|1344.7|1340.2|1344.6|1340.1|82
1620800030000|2021-05-12 06:13:50|||||||||134
1620800040000|2021-05-12 06:14:00|1344.9|1340.4|1344.6|1340.1|1345.1|1340.6|1344.6|1340.1|92
1620800050000|2021-05-12 06:14:10|1344.1|1339.6|1343.6|1339.1|1344.1|1339.6|1343.6|1339.1|91
1620800060000|2021-05-12 06:14:20|1343.2|1338.7|1342.2|1337.7|1343.2|1338.7|1342.2|1337.7|108
1620800070000|2021-05-12 06:14:30|1343.1|1338.6|1342.6|1338.1|1343.1|1338.6|1342.6|1338.1|172
1620800080000|2021-05-12 06:14:40|1342.2|1337.7|1342.6|1338.1|1342.6|1338.1|1342.2|1337.7|79
1620800090000|2021-05-12 06:14:50|1342.7|1338.2|1343.1|1338.6|1343.1|1338.6|1342.6|1338.1|180
1620800100000|2021-05-12 06:15:00|1342.7|1338.2|1342.1|1337.6|1343.1|1338.6|1342.1|1337.6|208
1620800110000|2021-05-12 06:15:10|1341.2|1336.7|1339.6|1335.1|1341.2|1336.7|1339.6|1335.1|327
1620800120000|2021-05-12 06:15:20|1339.1|1334.6|1336.7|1332.2|1339.1|1334.6|1336.7|1332.2|375
1620800130000|2021-05-12 06:15:30|1336.6|1332.1|1336.9|1332.4|1336.9|1332.4|1335.7|1331.2|437
1620800140000|2021-05-12 06:15:40|1336.6|1332.1|1337.6|1333.1|1337.7|1333.2|1336.6|1332.1|175
1620800150000|2021-05-12 06:15:50|1338.1|1333.6|1337.2|1332.7|1338.1|1333.6|1337.2|1332.7|176
1620800160000|2021-05-12 06:16:00|1336.7|1332.2|1335.7|1331.2|1336.9|1332.4|1335.7|1331.2|242
1620800170000|2021-05-12 06:16:10|1335.6|1331.1|1336.6|1332.1|1336.6|1332.1|1335.2|1330.7|293
1620800180000|2021-05-12 06:16:20|1336.2|1331.7|1337.2|1332.7|1337.6|1333.1|1336.2|1331.7|179
1620800190000|2021-05-12 06:16:30|1337.6|1333.1|1337.2|1332.7|1337.7|1333.2|1337.2|1332.7|46
1620800200000|2021-05-12 06:16:40|1336.7|1332.2|1336.7|1332.2|1337.2|1332.7|1336.7|1332.2|101
1620800210000|2021-05-12 06:16:50|1337.2|1332.7|1337.2|1332.7|1337.4|1332.9|1337.2|1332.7|65
1620800220000|2021-05-12 06:17:00|1337.6|1333.1|1337.6|1333.1|1337.9|1333.4|1337.6|1333.1|144
1620800230000|2021-05-12 06:17:10|1337.2|1332.7|1337.2|1332.7|1337.4|1332.9|1337.2|1332.7|86
1620800240000|2021-05-12 06:17:20|1336.7|1332.2|1336.2|1331.7|1336.7|1332.2|1336.2|1331.7|210
1620800250000|2021-05-12 06:17:30|1335.7|1331.2|1335.2|1330.7|1336.2|1331.7|1335.2|1330.7|194
1620800260000|2021-05-12 06:17:40|1334.7|1330.2|1334.7|1330.2|1334.7|1330.2|1334.7|1330.2|256
1620800270000|2021-05-12 06:17:50|1335.4|1330.9|1336.6|1332.1|1336.6|1332.1|1335|1330.5|209
1620800280000|2021-05-12 06:18:00|1337.1|1332.6|1337.1|1332.6|1337.2|1332.7|1337.1|1332.6|124
1620800290000|2021-05-12 06:18:10|1337.2|1332.7|1337.6|1333.1|1337.6|1333.1|1337.2|1332.7|119
1620800300000|2021-05-12 06:18:20|1337.4|1332.9|1337.1|1332.6|1337.4|1332.9|1337.1|1332.6|129
1620800310000|2021-05-12 06:18:30|1337.6|1333.1|1338.1|1333.6|1338.1|1333.6|1337.6|1333.1|62
1620800320000|2021-05-12 06:18:40|1338.6|1334.1|1338.6|1334.1|1338.6|1334.1|1338.6|1334.1|177
1620800330000|2021-05-12 06:18:50|1339.1|1334.6|1339.1|1334.6|1339.1|1334.6|1339.1|1334.6|102
1620800340000|2021-05-12 06:19:00|1338.7|1334.2|1337.6|1333.1|1338.7|1334.2|1337.6|1333.1|247
1620800350000|2021-05-12 06:19:10|1337.1|1332.6|1337.1|1332.6|1337.2|1332.7|1337.1|1332.6|127
1620800360000|2021-05-12 06:19:20|1337.6|1333.1|1337.6|1333.1|1337.6|1333.1|1337.6|1333.1|19
1620800370000|2021-05-12 06:19:30|1338.1|1333.6|1338.1|1333.6|1338.1|1333.6|1337.6|1333.1|58
1620800380000|2021-05-12 06:19:40|1338.6|1334.1|1339.1|1334.6|1339.1|1334.6|1338.1|1333.6|109
1620800390000|2021-05-12 06:19:50|1338.7|1334.2|1338.6|1334.1|1338.7|1334.2|1338.6|1334.1|80
1620800400000|2021-05-12 06:20:00|1339.1|1334.6|1341.1|1336.6|1341.1|1336.6|1339.1|1334.6|561
1620800410000|2021-05-12 06:20:10|1341.6|1337.1|1343.1|1338.6|1343.1|1338.6|1341.6|1337.1|714
1620800420000|2021-05-12 06:20:20|1343.8|1339.3|1343.6|1339.1|1345.1|1340.6|1343.6|1339.1|622
1620800430000|2021-05-12 06:20:30|1343.1|1338.6|1341.6|1337.1|1343.1|1338.6|1341.6|1337.1|275
1620800440000|2021-05-12 06:20:40|1342.3|1337.8|1342.6|1338.1|1342.8|1338.3|1341.1|1336.6|466
1620800450000|2021-05-12 06:20:50|1341.6|1337.1|1341.9|1337.4|1342.8|1338.3|1341.4|1336.9|453
1620800460000|2021-05-12 06:21:00|1342.1|1337.6|1344.1|1339.6|1344.1|1339.6|1341.7|1337.2|412
1620800470000|2021-05-12 06:21:10|1343.6|1339.1|1345.6|1341.1|1345.9|1341.4|1343.6|1339.1|705
1620800480000|2021-05-12 06:21:20|1346.1|1341.6|1347.6|1343.1|1349.7|1345.2|1346.1|1341.6|1817
1620800490000|2021-05-12 06:21:30|1347.2|1342.7|1346.9|1342.4|1347.2|1342.7|1346.2|1341.7|471
1620800500000|2021-05-12 06:21:40|1346.2|1341.7|1346.7|1342.2|1347.1|1342.6|1346.2|1341.7|381
1620800510000|2021-05-12 06:21:50|1346.9|1342.4|1348.1|1343.6|1348.1|1343.6|1346.7|1342.2|211
1620800520000|2021-05-12 06:22:00|1347.9|1343.4|1348.6|1344.1|1349.1|1344.6|1347.9|1343.4|591
1620800530000|2021-05-12 06:22:10|1349.1|1344.6|1348.7|1344.2|1349.1|1344.6|1348.6|1344.1|315
1620800540000|2021-05-12 06:22:20|1348.6|1344.1|1347.2|1342.7|1348.6|1344.1|1347.2|1342.7|306
1620800550000|2021-05-12 06:22:30|1346.7|1342.2|1346.1|1341.6|1346.7|1342.2|1346.1|1341.6|304
1620800560000|2021-05-12 06:22:40|||||||||232
1620800570000|2021-05-12 06:22:50|1345.6|1341.1|1346.1|1341.6|1346.1|1341.6|1345.6|1341.1|141
1620800580000|2021-05-12 06:23:00|1346.6|1342.1|1347.4|1342.9|1347.4|1342.9|1346.6|1342.1|276
1620800590000|2021-05-12 06:23:10|1347.6|1343.1|1348.2|1343.7|1348.6|1344.1|1347.1|1342.6|250
1620800600000|2021-05-12 06:23:20|1349.1|1344.6|1350.1|1345.6|1350.1|1345.6|1349.1|1344.6|425
1620800610000|2021-05-12 06:23:30|1349.6|1345.1|1351.9|1347.4|1352.2|1347.7|1349.6|1345.1|1061
1620800620000|2021-05-12 06:23:40|1352.2|1347.7|1351.4|1346.9|1352.6|1348.1|1351.4|1346.9|529
1620800630000|2021-05-12 06:23:50|1351.9|1347.4|1352.2|1347.7|1353.8|1349.3|1351.7|1347.2|807
1620800640000|2021-05-12 06:24:00|1352.1|1347.6|1349.9|1345.4|1352.1|1347.6|1349.1|1344.6|657
1620800650000|2021-05-12 06:24:10|1351.1|1346.6|1351.4|1346.9|1351.4|1346.9|1350.1|1345.6|686
1620800660000|2021-05-12 06:24:20|1351.9|1347.4|1350.7|1346.2|1352.1|1347.6|1350.7|1346.2|309
1620800670000|2021-05-12 06:24:30|1350.6|1346.1|1349.7|1345.2|1350.6|1346.1|1349.7|1345.2|225
1620800680000|2021-05-12 06:24:40|1349.9|1345.4|1349.2|1344.7|1349.9|1345.4|1348.9|1344.4|413
1620800690000|2021-05-12 06:24:50|1348.9|1344.4|1348.9|1344.4|1349.2|1344.7|1348.7|1344.2|162
1620800700000|2021-05-12 06:25:00|1349.2|1344.7|1348.7|1344.2|1349.2|1344.7|1348.7|1344.2|136
1620800710000|2021-05-12 06:25:10|1348.2|1343.7|1347.4|1342.9|1348.2|1343.7|1347.4|1342.9|278
1620800720000|2021-05-12 06:25:20|1347.2|1342.7|1345.7|1341.2|1347.2|1342.7|1345.7|1341.2|386
1620800730000|2021-05-12 06:25:30|1346.2|1341.7|1346.1|1341.6|1346.2|1341.7|1345.2|1340.7|419
1620800740000|2021-05-12 06:25:40|1347.3|1342.8|1347.6|1343.1|1348.9|1344.4|1347|1342.5|217
1620800750000|2021-05-12 06:25:50|1346.9|1342.4|1345.2|1340.7|1346.9|1342.4|1345.2|1340.7|336
1620800760000|2021-05-12 06:26:00|1344.7|1340.2|1344.1|1339.6|1344.7|1340.2|1344.1|1339.6|279
1620800770000|2021-05-12 06:26:10|1344.4|1339.9|1345.6|1341.1|1345.6|1341.1|1344.2|1339.7|223
1620800780000|2021-05-12 06:26:20|1345.7|1341.2|1345.7|1341.2|1345.7|1341.2|1345.6|1341.1|83
1620800790000|2021-05-12 06:26:30|1346.1|1341.6|1346.1|1341.6|1346.1|1341.6|1346.1|1341.6|154
1620800800000|2021-05-12 06:26:40|1346.2|1341.7|1346.2|1341.7|1347.1|1342.6|1346.2|1341.7|212
1620800810000|2021-05-12 06:26:50|1346.4|1341.9|1346.7|1342.2|1346.7|1342.2|1345.9|1341.4|88
1620800820000|2021-05-12 06:27:00|1347.2|1342.7|1346.2|1341.7|1347.2|1342.7|1346.2|1341.7|146
1620800830000|2021-05-12 06:27:10|1346.4|1341.9|1345.6|1341.1|1346.4|1341.9|1345.6|1341.1|126
1620800840000|2021-05-12 06:27:20|1345.7|1341.2|1343.7|1339.2|1345.7|1341.2|1343.7|1339.2|292
1620800850000|2021-05-12 06:27:30|1344.6|1340.1|1341.2|1336.7|1344.6|1340.1|1341.2|1336.7|619
1620800860000|2021-05-12 06:27:40|1341.1|1336.6|1339.1|1334.6|1341.1|1336.6|1339.1|1334.6|674
1620800870000|2021-05-12 06:27:50|1339.2|1334.7|1340.1|1335.6|1340.1|1335.6|1339.1|1334.6|593
1620800880000|2021-05-12 06:28:00|1340.6|1336.1|1342.1|1337.6|1342.1|1337.6|1340.6|1336.1|425
1620800890000|2021-05-12 06:28:10|1341.7|1337.2|1341.2|1336.7|1341.7|1337.2|1340.7|1336.2|281
1620800900000|2021-05-12 06:28:20|1341.7|1337.2|1340.2|1335.7|1341.9|1337.4|1340.1|1335.6|231
1620800910000|2021-05-12 06:28:30|1340.1|1335.6|1340.6|1336.1|1340.6|1336.1|1340.1|1335.6|139
1620800920000|2021-05-12 06:28:40|1341.1|1336.6|1341.1|1336.6|1341.1|1336.6|1341.1|1336.6|168
1620800930000|2021-05-12 06:28:50|1340.7|1336.2|1340.6|1336.1|1340.7|1336.2|1340.6|1336.1|114
1620800940000|2021-05-12 06:29:00|1340.7|1336.2|1340.2|1335.7|1340.7|1336.2|1340.1|1335.6|119
1620800950000|2021-05-12 06:29:10|1340.6|1336.1|1339.9|1335.4|1341.1|1336.6|1339.7|1335.2|265
1620800960000|2021-05-12 06:29:20|1339.7|1335.2|1340.1|1335.6|1340.1|1335.6|1339.6|1335.1|93
1620800970000|2021-05-12 06:29:30|1339.9|1335.4|1340.1|1335.6|1340.1|1335.6|1339.9|1335.4|119
1620800980000|2021-05-12 06:29:40|1340.6|1336.1|1340.2|1335.7|1341.1|1336.6|1340.1|1335.6|84
1620800990000|2021-05-12 06:29:50|1340.1|1335.6|1340.9|1336.4|1341.1|1336.6|1340.1|1335.6|163
1620801000000|2021-05-12 06:30:00|1340.6|1336.1|1340.6|1336.1|1340.6|1336.1|1340.1|1335.6|140
1620801010000|2021-05-12 06:30:10|1340.7|1336.2|1342.1|1337.6|1342.1|1337.6|1340.7|1336.2|555
1620801020000|2021-05-12 06:30:20|1342.2|1337.7|1343.2|1338.7|1343.2|1338.7|1342.2|1337.7|203
1620801030000|2021-05-12 06:30:30|1343.6|1339.1|1343.6|1339.1|1343.6|1339.1|1343.6|1339.1|71
1620801040000|2021-05-12 06:30:40|1344.1|1339.6|1344.7|1340.2|1344.7|1340.2|1344.1|1339.6|148
1620801050000|2021-05-12 06:30:50|1345.1|1340.6|1344.9|1340.4|1345.1|1340.6|1344.6|1340.1|128
1620801060000|2021-05-12 06:31:00|1345.1|1340.6|1345.6|1341.1|1345.6|1341.1|1345.1|1340.6|64
1620801070000|2021-05-12 06:31:10|1344.7|1340.2|1344.6|1340.1|1344.7|1340.2|1344.1|1339.6|157
1620801080000|2021-05-12 06:31:20|1344.2|1339.7|1344.1|1339.6|1344.2|1339.7|1344.1|1339.6|111
1620801090000|2021-05-12 06:31:30|1343.7|1339.2|1344.1|1339.6|1344.2|1339.7|1343.6|1339.1|165
1620801100000|2021-05-12 06:31:40|1344.2|1339.7|1343.2|1338.7|1344.2|1339.7|1343.2|1338.7|179
1620801110000|2021-05-12 06:31:50|1342.7|1338.2|1341.1|1336.6|1342.7|1338.2|1341.1|1336.6|163
1620801120000|2021-05-12 06:32:00|1340.7|1336.2|1342.1|1337.6|1342.1|1337.6|1340.7|1336.2|173
1620801130000|2021-05-12 06:32:10|1342.2|1337.7|1342.2|1337.7|1342.6|1338.1|1342.2|1337.7|74
1620801140000|2021-05-12 06:32:20|1342.4|1337.9|1342.7|1338.2|1342.7|1338.2|1342.4|1337.9|95
1620801150000|2021-05-12 06:32:30|1343.2|1338.7|1343.2|1338.7|1343.2|1338.7|1343.2|1338.7|101
1620801160000|2021-05-12 06:32:40|1343.1|1338.6|1343.1|1338.6|1343.1|1338.6|1343.1|1338.6|55
1620801170000|2021-05-12 06:32:50|||||||||81
1620801180000|2021-05-12 06:33:00|1343.4|1338.9|1343.2|1338.7|1343.4|1338.9|1343.2|1338.7|39
1620801190000|2021-05-12 06:33:10|1342.9|1338.4|1343.2|1338.7|1343.2|1338.7|1342.9|1338.4|70
1620801200000|2021-05-12 06:33:20|1343.6|1339.1|1342.1|1337.6|1343.6|1339.1|1342.1|1337.6|156
1620801210000|2021-05-12 06:33:30|1342.2|1337.7|1342.2|1337.7|1342.2|1337.7|1342.2|1337.7|50
1620801220000|2021-05-12 06:33:40|1342.1|1337.6|1342.1|1337.6|1342.2|1337.7|1341.7|1337.2|132
1620801230000|2021-05-12 06:33:50|1341.7|1337.2|1342.2|1337.7|1342.2|1337.7|1341.7|1337.2|57
1620801240000|2021-05-12 06:34:00|1342.4|1337.9|1342.6|1338.1|1342.6|1338.1|1342.4|1337.9|61
1620801250000|2021-05-12 06:34:10|1342.2|1337.7|1342.1|1337.6|1342.6|1338.1|1341.7|1337.2|134
1620801260000|2021-05-12 06:34:20|1341.6|1337.1|1340.7|1336.2|1341.7|1337.2|1340.7|1336.2|196
1620801270000|2021-05-12 06:34:30|1340.6|1336.1|1340.6|1336.1|1340.6|1336.1|1340.1|1335.6|232
1620801280000|2021-05-12 06:34:40|1340.2|1335.7|1339.4|1334.9|1340.4|1335.9|1339.2|1334.7|254
1620801290000|2021-05-12 06:34:50|1339.9|1335.4|1342.2|1337.7|1342.2|1337.7|1339.7|1335.2|233
1620801300000|2021-05-12 06:35:00|1342.1|1337.6|1341.9|1337.4|1342.6|1338.1|1341.2|1336.7|100
1620801310000|2021-05-12 06:35:10|1341.7|1337.2|1342.9|1338.4|1343.1|1338.6|1341.7|1337.2|142
1620801320000|2021-05-12 06:35:20|1343.1|1338.6|1343.1|1338.6|1343.6|1339.1|1342.9|1338.4|152
1620801330000|2021-05-12 06:35:30|1342.9|1338.4|1343.2|1338.7|1343.6|1339.1|1342.9|1338.4|78
1620801340000|2021-05-12 06:35:40|1343.6|1339.1|1343.7|1339.2|1344.1|1339.6|1343.6|1339.1|43
1620801350000|2021-05-12 06:35:50|1343.6|1339.1|1343.7|1339.2|1344.6|1340.1|1343.6|1339.1|64
1620801360000|2021-05-12 06:36:00|||||||||52
1620801370000|2021-05-12 06:36:10|1343.2|1338.7|1340.7|1336.2|1343.2|1338.7|1340.7|1336.2|240
1620801380000|2021-05-12 06:36:20|1341.1|1336.6|1341.7|1337.2|1341.9|1337.4|1341.1|1336.6|108
1620801390000|2021-05-12 06:36:30|1341.6|1337.1|1341.6|1337.1|1341.6|1337.1|1340.1|1335.6|105
1620801400000|2021-05-12 06:36:40|1341.4|1336.9|1341.9|1337.4|1342.4|1337.9|1340.7|1336.2|49
1620801410000|2021-05-12 06:36:50|1342.4|1337.9|1341.2|1336.7|1342.4|1337.9|1341.2|1336.7|80
1620801420000|2021-05-12 06:37:00|1341.6|1337.1|1342.1|1337.6|1342.1|1337.6|1341.6|1337.1|90
1620801430000|2021-05-12 06:37:10|1341.2|1336.7|1342.1|1337.6|1342.6|1338.1|1341.2|1336.7|57
1620801440000|2021-05-12 06:37:20|1342.6|1338.1|1342.6|1338.1|1342.6|1338.1|1342.1|1337.6|95
1620801450000|2021-05-12 06:37:30|1342.4|1337.9|1341.6|1337.1|1342.4|1337.9|1341.6|1337.1|81
1620801460000|2021-05-12 06:37:40|1342.1|1337.6|1341.6|1337.1|1342.1|1337.6|1341.6|1337.1|53
1620801470000|2021-05-12 06:37:50|1342.1|1337.6|1341.1|1336.6|1342.1|1337.6|1341.1|1336.6|58
1620801480000|2021-05-12 06:38:00|1341.3|1336.8|1341.1|1336.6|1341.6|1337.1|1340.6|1336.1|108
1620801490000|2021-05-12 06:38:10|1340.9|1336.4|1340.1|1335.6|1341.1|1336.6|1340.1|1335.6|118
1620801500000|2021-05-12 06:38:20|1339.9|1335.4|1339.6|1335.1|1340.1|1335.6|1339.6|1335.1|106
1620801510000|2021-05-12 06:38:30|1340.1|1335.6|1340.1|1335.6|1340.1|1335.6|1339.6|1335.1|112
1620801520000|2021-05-12 06:38:40|1339.6|1335.1|1339.6|1335.1|1340.1|1335.6|1339.1|1334.6|129
1620801530000|2021-05-12 06:38:50|1340.1|1335.6|1339.6|1335.1|1340.1|1335.6|1339.1|1334.6|137
1620801540000|2021-05-12 06:39:00|1340.1|1335.6|1340.6|1336.1|1340.6|1336.1|1340.1|1335.6|136
1620801550000|2021-05-12 06:39:10|1340.1|1335.6|1339.1|1334.6|1340.6|1336.1|1339.1|1334.6|171
1620801560000|2021-05-12 06:39:20|1339.3|1334.8|1339.1|1334.6|1339.6|1335.1|1339.1|1334.6|90
1620801570000|2021-05-12 06:39:30|1339.5|1335|1339.1|1334.6|1339.6|1335.1|1339.1|1334.6|137
1620801580000|2021-05-12 06:39:40|1339.3|1334.8|1339.1|1334.6|1339.3|1334.8|1338.6|1334.1|193
1620801590000|2021-05-12 06:39:50|1338.3|1333.8|1338.1|1333.6|1338.8|1334.3|1337.6|1333.1|350
1620801600000|2021-05-12 06:40:00|1337.6|1333.1|1334.6|1330.1|1337.6|1333.1|1334.6|1330.1|1111
1620801610000|2021-05-12 06:40:10|1335.1|1330.6|1334.1|1329.6|1335.1|1330.6|1334.1|1329.6|629
1620801620000|2021-05-12 06:40:20|1334.4|1329.9|1334.1|1329.6|1335.1|1330.6|1334.1|1329.6|509
1620801630000|2021-05-12 06:40:30|1333.9|1329.4|1331.6|1327.1|1333.9|1329.4|1331.6|1327.1|875
1620801640000|2021-05-12 06:40:40|1331.2|1326.7|1332.7|1328.2|1333.4|1328.9|1331.2|1326.7|533
1620801650000|2021-05-12 06:40:50|1333.6|1329.1|1332.6|1328.1|1333.6|1329.1|1332.6|1328.1|345
1620801660000|2021-05-12 06:41:00|1333.1|1328.6|1333.1|1328.6|1333.6|1329.1|1333.1|1328.6|221
1620801670000|2021-05-12 06:41:10|1332.6|1328.1|1332.4|1327.9|1332.6|1328.1|1332.1|1327.6|245
1620801680000|2021-05-12 06:41:20|1332.6|1328.1|1332.6|1328.1|1332.6|1328.1|1332.4|1327.9|189
1620801690000|2021-05-12 06:41:30|1332.1|1327.6|1333.3|1328.8|1333.3|1328.8|1331.6|1327.1|446
1620801700000|2021-05-12 06:41:40|1333|1328.5|1332.5|1328|1333|1328.5|1332.5|1328|74
1620801710000|2021-05-12 06:41:50|1333.5|1329|1333.1|1328.6|1333.5|1329|1332.6|1328.1|283
1620801720000|2021-05-12 06:42:00|1333|1328.5|1333.5|1329|1333.8|1329.3|1333|1328.5|224
1620801730000|2021-05-12 06:42:10|1333.1|1328.6|1334.1|1329.6|1335|1330.5|1333.1|1328.6|268
1620801740000|2021-05-12 06:42:20|1334.5|1330|1334.1|1329.6|1334.8|1330.3|1334.1|1329.6|245
1620801750000|2021-05-12 06:42:30|1335.5|1331|1335.5|1331|1335.5|1331|1334.5|1330|742
1620801760000|2021-05-12 06:42:40|1335.1|1330.6|1334|1329.5|1335.1|1330.6|1334|1329.5|114
1620801770000|2021-05-12 06:42:50|1334.5|1330|1334.1|1329.6|1334.5|1330|1334.1|1329.6|85
1620801780000|2021-05-12 06:43:00|1334|1329.5|1333|1328.5|1334|1329.5|1333|1328.5|226
1620801790000|2021-05-12 06:43:10|||||||||66
1620801800000|2021-05-12 06:43:20|1332.6|1328.1|1331|1326.5|1332.6|1328.1|1331|1326.5|358
1620801810000|2021-05-12 06:43:30|1331.5|1327|1329|1324.5|1331.5|1327|1329|1324.5|617
1620801820000|2021-05-12 06:43:40|1329.1|1324.6|1327.5|1323|1329.1|1324.6|1327.5|1323|641
1620801830000|2021-05-12 06:43:50|1327.1|1322.6|1328.1|1323.6|1328.8|1324.3|1327|1322.5|764
1620801840000|2021-05-12 06:44:00|1327.6|1323.1|1328.1|1323.6|1328.5|1324|1327.1|1322.6|505
1620801850000|2021-05-12 06:44:10|1327.6|1323.1|1327.8|1323.3|1328.3|1323.8|1327.1|1322.6|836
1620801860000|2021-05-12 06:44:20|1327.6|1323.1|1327.1|1322.6|1328.3|1323.8|1327.1|1322.6|481
1620801870000|2021-05-12 06:44:30|1326.6|1322.1|1327.1|1322.6|1327.1|1322.6|1326.6|1322.1|494
1620801880000|2021-05-12 06:44:40|1326.6|1322.1|1325.6|1321.1|1327.3|1322.8|1325.6|1321.1|596
1620801890000|2021-05-12 06:44:50|1326|1321.5|1322.8|1318.3|1326.1|1321.6|1322.6|1318.1|815
1620801900000|2021-05-12 06:45:00|1322.6|1318.1|1324.3|1319.8|1324.3|1319.8|1320.8|1316.3|1490
1620801910000|2021-05-12 06:45:10|1325|1320.5|1326.5|1322|1327|1322.5|1324.8|1320.3|473
1620801920000|2021-05-12 06:45:20|1327|1322.5|1327.1|1322.6|1328|1323.5|1327|1322.5|397
1620801930000|2021-05-12 06:45:30|1327|1322.5|1327.5|1323|1328|1323.5|1327|1322.5|449
1620801940000|2021-05-12 06:45:40|1328|1323.5|1328.5|1324|1328.5|1324|1327.5|1323|229
1620801950000|2021-05-12 06:45:50|1329|1324.5|1329|1324.5|1329|1324.5|1329|1324.5|289
1620801960000|2021-05-12 06:46:00|1328.5|1324|1326.8|1322.3|1328.5|1324|1326.8|1322.3|547
1620801970000|2021-05-12 06:46:10|1327|1322.5|1327|1322.5|1327|1322.5|1326.5|1322|167
1620801980000|2021-05-12 06:46:20|1326.5|1322|1328|1323.5|1328|1323.5|1326.5|1322|216
1620801990000|2021-05-12 06:46:30|1327.5|1323|1328.6|1324.1|1328.6|1324.1|1327.5|1323|190
1620802000000|2021-05-12 06:46:40|1328.1|1323.6|1328|1323.5|1328.1|1323.6|1328|1323.5|76
1620802010000|2021-05-12 06:46:50|1327.6|1323.1|1327.1|1322.6|1328.5|1324|1327.1|1322.6|479
1620802020000|2021-05-12 06:47:00|1327|1322.5|1325.6|1321.1|1327|1322.5|1325.6|1321.1|338
1620802030000|2021-05-12 06:47:10|1326|1321.5|1325.5|1321|1326|1321.5|1325.5|1321|225
1620802040000|2021-05-12 06:47:20|1325.7|1321.2|1326.5|1322|1327.5|1323|1325.7|1321.2|297
1620802050000|2021-05-12 06:47:30|1326|1321.5|1326.5|1322|1326.5|1322|1326|1321.5|113
1620802060000|2021-05-12 06:47:40|1326.7|1322.2|1327|1322.5|1327|1322.5|1326.5|1322|141
1620802070000|2021-05-12 06:47:50|1327.2|1322.7|1327|1322.5|1327.5|1323|1327|1322.5|139
1620802080000|2021-05-12 06:48:00|1326.5|1322|1325|1320.5|1326.5|1322|1325|1320.5|331
1620802090000|2021-05-12 06:48:10|1324.5|1320|1324|1319.5|1324.5|1320|1323.8|1319.3|202
1620802100000|2021-05-12 06:48:20|1324.5|1320|1324.5|1320|1325|1320.5|1324.5|1320|154
1620802110000|2021-05-12 06:48:30|1324.2|1319.7|1324|1319.5|1324.2|1319.7|1323.5|1319|223
1620802120000|2021-05-12 06:48:40|1324.2|1319.7|1325|1320.5|1325|1320.5|1324.2|1319.7|108
1620802130000|2021-05-12 06:48:50|1326|1321.5|1325|1320.5|1326|1321.5|1325|1320.5|152
1620802140000|2021-05-12 06:49:00|1325.5|1321|1325|1320.5|1325.5|1321|1325|1320.5|201
1620802150000|2021-05-12 06:49:10|1325.5|1321|1326.5|1322|1327|1322.5|1325.5|1321|263
1620802160000|2021-05-12 06:49:20|1327|1322.5|1327.5|1323|1327.5|1323|1327|1322.5|144
1620802170000|2021-05-12 06:49:30|1327.9|1323.4|1327|1322.5|1327.9|1323.4|1327|1322.5|208
1620802180000|2021-05-12 06:49:40|1326.4|1321.9|1325|1320.5|1326.4|1321.9|1325|1320.5|225
1620802190000|2021-05-12 06:49:50|1325.2|1320.7|1325.5|1321|1325.7|1321.2|1325|1320.5|88
1620802200000|2021-05-12 06:50:00|1325.7|1321.2|1323.5|1319|1325.7|1321.2|1323.5|1319|347
1620802210000|2021-05-12 06:50:10|1323|1318.5|1322|1317.5|1323|1318.5|1322|1317.5|434
1620802220000|2021-05-12 06:50:20|1321.5|1317|1321.5|1317|1322|1317.5|1321|1316.5|509
1620802230000|2021-05-12 06:50:30|1322|1317.5|1323|1318.5|1323|1318.5|1321.7|1317.2|524
1620802240000|2021-05-12 06:50:40|1323.5|1319|1323.5|1319|1323.5|1319|1323|1318.5|80
1620802250000|2021-05-12 06:50:50|||||||||138
1620802260000|2021-05-12 06:51:00|1322.6|1318.1|1322|1317.5|1322.6|1318.1|1322|1317.5|254
1620802270000|2021-05-12 06:51:10|1322.5|1318|1322|1317.5|1322.5|1318|1322|1317.5|141
1620802280000|2021-05-12 06:51:20|1322.3|1317.8|1320|1315.5|1322.3|1317.8|1320|1315.5|715
1620802290000|2021-05-12 06:51:30|1319.8|1315.3|1320|1315.5|1320|1315.5|1318.6|1314.1|555
1620802300000|2021-05-12 06:51:40|1319.8|1315.3|1323|1318.5|1323|1318.5|1319.5|1315|624
1620802310000|2021-05-12 06:51:50|1322.3|1317.8|1324|1319.5|1324|1319.5|1322|1317.5|490
1620802320000|2021-05-12 06:52:00|1325.2|1320.7|1326.7|1322.2|1328.4|1323.9|1325|1320.5|859
1620802330000|2021-05-12 06:52:10|1326.5|1322|1326.7|1322.2|1327.4|1322.9|1326.5|1322|251
1620802340000|2021-05-12 06:52:20|1326.5|1322|1327.4|1322.9|1327.4|1322.9|1326.5|1322|122
1620802350000|2021-05-12 06:52:30|1327.9|1323.4|1327.2|1322.7|1327.9|1323.4|1326.7|1322.2|224
1620802360000|2021-05-12 06:52:40|1326.9|1322.4|1327.7|1323.2|1327.9|1323.4|1326.7|1322.2|250
1620802370000|2021-05-12 06:52:50|1327|1322.5|1326.9|1322.4|1327.9|1323.4|1326.9|1322.4|161
1620802380000|2021-05-12 06:53:00|1327.2|1322.7|1327.4|1322.9|1327.4|1322.9|1326.9|1322.4|203
1620802390000|2021-05-12 06:53:10|1327.9|1323.4|1327.9|1323.4|1327.9|1323.4|1327.9|1323.4|234
1620802400000|2021-05-12 06:53:20|1327.4|1322.9|1327.4|1322.9|1327.4|1322.9|1327.4|1322.9|163
1620802410000|2021-05-12 06:53:30|1327.9|1323.4|1327.9|1323.4|1328.3|1323.8|1327.9|1323.4|230
1620802420000|2021-05-12 06:53:40|||||||||216
1620802430000|2021-05-12 06:53:50|1328.4|1323.9|1328.8|1324.3|1328.8|1324.3|1328.1|1323.6|139
1620802440000|2021-05-12 06:54:00|1328.9|1324.4|1328.1|1323.6|1328.9|1324.4|1327.9|1323.4|356
1620802450000|2021-05-12 06:54:10|1327.9|1323.4|1328.1|1323.6|1328.1|1323.6|1327.4|1322.9|132
1620802460000|2021-05-12 06:54:20|1328.4|1323.9|1329.6|1325.1|1329.6|1325.1|1328.4|1323.9|325
1620802470000|2021-05-12 06:54:30|1329.4|1324.9|1329.9|1325.4|1329.9|1325.4|1328.9|1324.4|274
1620802480000|2021-05-12 06:54:40|1329.1|1324.6|1329.2|1324.7|1329.4|1324.9|1328.4|1323.9|223
1620802490000|2021-05-12 06:54:50|1328.9|1324.4|1329.5|1325|1329.9|1325.4|1328.9|1324.4|148
1620802500000|2021-05-12 06:55:00|1329.9|1325.4|1330.9|1326.4|1330.9|1326.4|1329.9|1325.4|491
1620802510000|2021-05-12 06:55:10|1330.4|1325.9|1330.9|1326.4|1330.9|1326.4|1330.4|1325.9|182
1620802520000|2021-05-12 06:55:20|1330.4|1325.9|1330.4|1325.9|1330.7|1326.2|1330.4|1325.9|155
1620802530000|2021-05-12 06:55:30|1330.7|1326.2|1330.9|1326.4|1330.9|1326.4|1330.4|1325.9|202
1620802540000|2021-05-12 06:55:40|1331.4|1326.9|1331.4|1326.9|1331.6|1327.1|1331.4|1326.9|385
1620802550000|2021-05-12 06:55:50|1331.9|1327.4|1331.4|1326.9|1331.9|1327.4|1331.4|1326.9|153
1620802560000|2021-05-12 06:56:00|1330.9|1326.4|1330.9|1326.4|1331.4|1326.9|1330.9|1326.4|160
1620802570000|2021-05-12 06:56:10|1331.2|1326.7|1331.4|1326.9|1331.7|1327.2|1330.9|1326.4|106
1620802580000|2021-05-12 06:56:20|1331.7|1327.2|1331|1326.5|1331.7|1327.2|1330.5|1326|244
1620802590000|2021-05-12 06:56:30|1330.9|1326.4|1331.4|1326.9|1331.4|1326.9|1330.5|1326|196
1620802600000|2021-05-12 06:56:40|1331.2|1326.7|1331.7|1327.2|1331.9|1327.4|1331|1326.5|96
1620802610000|2021-05-12 06:56:50|1331.9|1327.4|1332.4|1327.9|1332.4|1327.9|1331.9|1327.4|159
1620802620000|2021-05-12 06:57:00|1332.6|1328.1|1333.4|1328.9|1333.4|1328.9|1332.4|1327.9|366
1620802630000|2021-05-12 06:57:10|1333.9|1329.4|1333.4|1328.9|1333.9|1329.4|1333.4|1328.9|261
1620802640000|2021-05-12 06:57:20|1333.9|1329.4|1332.4|1327.9|1333.9|1329.4|1331.9|1327.4|376
1620802650000|2021-05-12 06:57:30|1331.9|1327.4|1332.9|1328.4|1332.9|1328.4|1331|1326.5|410
1620802660000|2021-05-12 06:57:40|||||||||224
1620802670000|2021-05-12 06:57:50|1333.6|1329.1|1333.4|1328.9|1333.7|1329.2|1333.4|1328.9|252
1620802680000|2021-05-12 06:58:00|1333.9|1329.4|1333.9|1329.4|1333.9|1329.4|1333.4|1328.9|141
1620802690000|2021-05-12 06:58:10|1334.4|1329.9|1334|1329.5|1334.4|1329.9|1334|1329.5|202
1620802700000|2021-05-12 06:58:20|1333.9|1329.4|1334.4|1329.9|1334.4|1329.9|1333.9|1329.4|234
1620802710000|2021-05-12 06:58:30|1334.5|1330|1335|1330.5|1335|1330.5|1334.5|1330|154
1620802720000|2021-05-12 06:58:40|1335.5|1331|1334.9|1330.4|1335.5|1331|1334.9|1330.4|293
1620802730000|2021-05-12 06:58:50|1335.4|1330.9|1335.4|1330.9|1335.4|1330.9|1335.4|1330.9|187
1620802740000|2021-05-12 06:59:00|1335.9|1331.4|1335.4|1330.9|1335.9|1331.4|1335.4|1330.9|509
1620802750000|2021-05-12 06:59:10|1335.9|1331.4|1335.1|1330.6|1335.9|1331.4|1334.9|1330.4|506
1620802760000|2021-05-12 06:59:20|1335.4|1330.9|1334.9|1330.4|1335.9|1331.4|1334.9|1330.4|294
1620802770000|2021-05-12 06:59:30|1334.4|1329.9|1334.4|1329.9|1334.4|1329.9|1334.4|1329.9|267
1620802780000|2021-05-12 06:59:40|1334.9|1330.4|1333.7|1329.2|1334.9|1330.4|1333.7|1329.2|286
1620802790000|2021-05-12 06:59:50|1334|1329.5|1333.5|1329|1334|1329.5|1333|1328.5|272
1620824400000|2021-05-12 13:00:00|1309.8|1305.3|1294.8|1290.3|1309.8|1305.3|1289.3|1282.8|7944
1620824410000|2021-05-12 13:00:10|1295.4|1290.9|1298.3|1293.8|1298.6|1294.1|1295.4|1290.9|2638
1620824420000|2021-05-12 13:00:20|1298.6|1294.1|1300.8|1296.3|1300.8|1296.3|1297.9|1293.4|1154
1620824430000|2021-05-12 13:00:30|1301.3|1296.8|1300.8|1296.3|1301.8|1297.3|1300.4|1295.9|1432
1620824440000|2021-05-12 13:00:40|1300.1|1295.6|1299.3|1294.8|1300.8|1296.3|1297.6|1293.1|1296
1620824450000|2021-05-12 13:00:50|1299.1|1294.6|1300.4|1295.9|1301.3|1296.8|1298.8|1294.3|1385
1620824460000|2021-05-12 13:01:00|1300.3|1295.8|1296.9|1292.4|1300.8|1296.3|1296.9|1292.4|1698
1620824470000|2021-05-12 13:01:10|1296.8|1292.3|1301.1|1296.6|1301.1|1296.6|1296.8|1292.3|1638
1620824480000|2021-05-12 13:01:20|1301.3|1296.8|1303.1|1298.6|1303.3|1298.8|1301.3|1296.8|1201
1620824490000|2021-05-12 13:01:30|1302.9|1298.4|1302.3|1297.8|1302.9|1298.4|1301.6|1297.1|653
1620824500000|2021-05-12 13:01:40|1302.8|1298.3|1304.1|1299.6|1304.3|1299.8|1302.8|1298.3|1605
1620824510000|2021-05-12 13:01:50|1303.9|1299.4|1305.8|1301.3|1305.8|1301.3|1303.8|1299.3|515
1620824520000|2021-05-12 13:02:00|1305.3|1300.8|1305.8|1301.3|1306.3|1301.8|1304.6|1300.1|922
1620824530000|2021-05-12 13:02:10|1305.9|1301.4|1307.9|1303.4|1307.9|1303.4|1305.9|1301.4|550
1620824540000|2021-05-12 13:02:20|1308.3|1303.8|1307.4|1302.9|1309.4|1304.9|1307.4|1302.9|1128
1620824550000|2021-05-12 13:02:30|1307.8|1303.3|1310.3|1305.8|1310.3|1305.8|1307.8|1303.3|508
1620824560000|2021-05-12 13:02:40|1310.4|1305.9|1309.6|1305.1|1310.9|1306.4|1309.3|1304.8|556
1620824570000|2021-05-12 13:02:50|1309.3|1304.8|1310.3|1305.8|1311.8|1307.3|1309.3|1304.8|715
1620824580000|2021-05-12 13:03:00|1309.9|1305.4|1307.8|1303.3|1309.9|1305.4|1306.8|1302.3|1298
1620824590000|2021-05-12 13:03:10|1308.3|1303.8|1304.4|1299.9|1308.8|1304.3|1304.4|1299.9|1306
1620824600000|2021-05-12 13:03:20|1303.9|1299.4|1303.3|1298.8|1303.9|1299.4|1301.6|1297.1|1444
1620824610000|2021-05-12 13:03:30|1303.4|1298.9|1304.9|1300.4|1306.9|1302.4|1303.4|1298.9|697
1620824620000|2021-05-12 13:03:40|1305.3|1300.8|1302.9|1298.4|1305.6|1301.1|1302.9|1298.4|405
1620824630000|2021-05-12 13:03:50|1302.8|1298.3|1303.6|1299.1|1304.3|1299.8|1302.8|1298.3|212
1620824640000|2021-05-12 13:04:00|1303.8|1299.3|1301.9|1297.4|1303.8|1299.3|1301.4|1296.9|1209
1620824650000|2021-05-12 13:04:10|1301.4|1296.9|1301.4|1296.9|1302.3|1297.8|1301.4|1296.9|463
1620824660000|2021-05-12 13:04:20|1300.9|1296.4|1305.3|1300.8|1305.3|1300.8|1300.9|1296.4|873
1620824670000|2021-05-12 13:04:30|1305.9|1301.4|1305.3|1300.8|1305.9|1301.4|1304.3|1299.8|421
1620824680000|2021-05-12 13:04:40|1305.8|1301.3|1305.3|1300.8|1305.8|1301.3|1304.8|1300.3|194
1620824690000|2021-05-12 13:04:50|1304.8|1300.3|1304.3|1299.8|1305.2|1300.7|1303.3|1298.8|642
1620824700000|2021-05-12 13:05:00|1303.8|1299.3|1304.3|1299.8|1304.3|1299.8|1302.8|1298.3|676
1620824710000|2021-05-12 13:05:10|1303.8|1299.3|1303.8|1299.3|1304.3|1299.8|1303.8|1299.3|366
1620824720000|2021-05-12 13:05:20|1303.3|1298.8|1303.3|1298.8|1303.3|1298.8|1302.8|1298.3|373
1620824730000|2021-05-12 13:05:30|1303.8|1299.3|1306.3|1301.8|1306.8|1302.3|1303.8|1299.3|462
1620824740000|2021-05-12 13:05:40|1306.1|1301.6|1306.3|1301.8|1306.8|1302.3|1306.1|1301.6|279
1620824750000|2021-05-12 13:05:50|1305.9|1301.4|1306.3|1301.8|1306.3|1301.8|1305.8|1301.3|272
1620824760000|2021-05-12 13:06:00|1306.8|1302.3|1309.8|1305.3|1310.3|1305.8|1306.5|1302|831
1620824770000|2021-05-12 13:06:10|1309.3|1304.8|1314.7|1310.2|1314.7|1310.2|1309.3|1304.8|923
1620824780000|2021-05-12 13:06:20|1314.8|1310.3|1313.3|1308.8|1314.8|1310.3|1312|1307.5|1006
1620824790000|2021-05-12 13:06:30|1313.8|1309.3|1312.3|1307.8|1313.8|1309.3|1312.3|1307.8|390
1620824800000|2021-05-12 13:06:40|1312.8|1308.3|1313.8|1309.3|1313.8|1309.3|1312.8|1308.3|422
1620824810000|2021-05-12 13:06:50|1313.3|1308.8|1314.7|1310.2|1314.7|1310.2|1313.3|1308.8|438
1620824820000|2021-05-12 13:07:00|1314.3|1309.8|1312.8|1308.3|1314.3|1309.8|1312.3|1307.8|674
1620824830000|2021-05-12 13:07:10|1312.3|1307.8|1312.3|1307.8|1312.8|1308.3|1312.1|1307.6|310
1620824840000|2021-05-12 13:07:20|1312.8|1308.3|1312.3|1307.8|1312.8|1308.3|1312.3|1307.8|204
1620824850000|2021-05-12 13:07:30|1311.8|1307.3|1310.3|1305.8|1311.8|1307.3|1310.3|1305.8|495
1620824860000|2021-05-12 13:07:40|1309.3|1304.8|1308.8|1304.3|1309.8|1305.3|1308.3|1303.8|795
1620824870000|2021-05-12 13:07:50|1308.3|1303.8|1307.1|1302.6|1308.5|1304|1307.1|1302.6|413
1620824880000|2021-05-12 13:08:00|1307|1302.5|1306.3|1301.8|1307.3|1302.8|1306.3|1301.8|521
1620824890000|2021-05-12 13:08:10|1305.8|1301.3|1304.3|1299.8|1305.8|1301.3|1304.3|1299.8|330
1620824900000|2021-05-12 13:08:20|1303.8|1299.3|1305.8|1301.3|1305.8|1301.3|1303.8|1299.3|431
1620824910000|2021-05-12 13:08:30|1306.3|1301.8|1308.3|1303.8|1308.8|1304.3|1306.3|1301.8|391
1620824920000|2021-05-12 13:08:40|1308.8|1304.3|1308.8|1304.3|1310.3|1305.8|1308.5|1304|237
1620824930000|2021-05-12 13:08:50|1308.3|1303.8|1307.3|1302.8|1308.3|1303.8|1307.3|1302.8|229
1620824940000|2021-05-12 13:09:00|1306.8|1302.3|1304.8|1300.3|1306.8|1302.3|1304.3|1299.8|883
1620824950000|2021-05-12 13:09:10|1305|1300.5|1303|1298.5|1305|1300.5|1302.3|1297.8|788
1620824960000|2021-05-12 13:09:20|1303.3|1298.8|1303.3|1298.8|1305.8|1301.3|1303.3|1298.8|677
1620824970000|2021-05-12 13:09:30|1302.8|1298.3|1299.4|1294.9|1303.3|1298.8|1299.3|1294.8|1061
1620824980000|2021-05-12 13:09:40|1299.3|1294.8|1298.8|1294.3|1299.3|1294.8|1297.4|1292.9|1293
1620824990000|2021-05-12 13:09:50|1298.3|1293.8|1299.8|1295.3|1300.4|1295.9|1297.9|1293.4|945
1620825000000|2021-05-12 13:10:00|1299.4|1294.9|1298.8|1294.3|1299.4|1294.9|1298.6|1294.1|660
1620825010000|2021-05-12 13:10:10|1299.8|1295.3|1299.9|1295.4|1301.3|1296.8|1299.8|1295.3|556
1620825020000|2021-05-12 13:10:20|1299.8|1295.3|1297.8|1293.3|1300.3|1295.8|1297.8|1293.3|817
1620825030000|2021-05-12 13:10:30|1298.3|1293.8|1300.3|1295.8|1300.4|1295.9|1298.3|1293.8|585
1620825040000|2021-05-12 13:10:40|1299.9|1295.4|1300.3|1295.8|1300.4|1295.9|1299.6|1295.1|497
1620825050000|2021-05-12 13:10:50|1299.9|1295.4|1298.9|1294.4|1300.3|1295.8|1298.9|1294.4|583
1620825060000|2021-05-12 13:11:00|1298.8|1294.3|1297.8|1293.3|1298.8|1294.3|1297.8|1293.3|485
1620825070000|2021-05-12 13:11:10|1298.3|1293.8|1296.3|1291.8|1298.3|1293.8|1296.3|1291.8|835
1620825080000|2021-05-12 13:11:20|1295.3|1290.8|1295.3|1290.8|1295.8|1291.3|1294.4|1289.9|1602
1620825090000|2021-05-12 13:11:30|1294.9|1290.4|1291.9|1287.4|1294.9|1290.4|1291.9|1287.4|1338
1620825100000|2021-05-12 13:11:40|1291.4|1286.9|1293.4|1288.9|1293.8|1289.3|1291.4|1286.9|1683
1620825110000|2021-05-12 13:11:50|1293.3|1288.8|1294.8|1290.3|1294.8|1290.3|1292.8|1288.3|822
1620825120000|2021-05-12 13:12:00|1295|1290.5|1292.3|1287.8|1295|1290.5|1292.3|1287.8|977
1620825130000|2021-05-12 13:12:10|1292.8|1288.3|1292.3|1287.8|1293.2|1288.7|1292.3|1287.8|584
1620825140000|2021-05-12 13:12:20|1292.7|1288.2|1293.8|1289.3|1294.5|1290|1291.8|1287.3|583
1620825150000|2021-05-12 13:12:30|1294.3|1289.8|1294.3|1289.8|1295.8|1291.3|1294.3|1289.8|518
1620825160000|2021-05-12 13:12:40|1293.8|1289.3|1293.8|1289.3|1293.8|1289.3|1292.8|1288.3|853
1620825170000|2021-05-12 13:12:50|1294.3|1289.8|1294.3|1289.8|1297.4|1292.9|1294.3|1289.8|963
1620825180000|2021-05-12 13:13:00|1293.8|1289.3|1294.8|1290.3|1295.5|1291|1293.7|1289.2|715
1620825190000|2021-05-12 13:13:10|1295.3|1290.8|1295.8|1291.3|1297.3|1292.8|1294.8|1290.3|577
1620825200000|2021-05-12 13:13:20|1296.2|1291.7|1297.7|1293.2|1297.7|1293.2|1295.3|1290.8|415
1620825210000|2021-05-12 13:13:30|1297.8|1293.3|1297.3|1292.8|1298.3|1293.8|1297|1292.5|648
1620825220000|2021-05-12 13:13:40|1297|1292.5|1297.3|1292.8|1297.3|1292.8|1296.8|1292.3|190
1620825230000|2021-05-12 13:13:50|1297.1|1292.6|1296.3|1291.8|1297.1|1292.6|1295.3|1290.8|997
1620825240000|2021-05-12 13:14:00|1295.8|1291.3|1296.8|1292.3|1296.8|1292.3|1295.3|1290.8|463
1620825250000|2021-05-12 13:14:10|1297.3|1292.8|1298.8|1294.3|1299.3|1294.8|1297.3|1292.8|533
1620825260000|2021-05-12 13:14:20|1299.8|1295.3|1300.8|1296.3|1300.8|1296.3|1299.8|1295.3|660
1620825270000|2021-05-12 13:14:30|1301.3|1296.8|1301.3|1296.8|1301.8|1297.3|1300.3|1295.8|442
1620825280000|2021-05-12 13:14:40|1301.7|1297.2|1299.8|1295.3|1301.8|1297.3|1299.3|1294.8|611
1620825290000|2021-05-12 13:14:50|1299.3|1294.8|1299.8|1295.3|1299.8|1295.3|1298.3|1293.8|469
1620825300000|2021-05-12 13:15:00|1298.9|1294.4|1301.8|1297.3|1301.8|1297.3|1298.9|1294.4|618
1620825310000|2021-05-12 13:15:10|1302.7|1298.2|1300.8|1296.3|1303.8|1299.3|1300.7|1296.2|645
1620825320000|2021-05-12 13:15:20|1301.2|1296.7|1302.3|1297.8|1302.8|1298.3|1301.2|1296.7|191
1620825330000|2021-05-12 13:15:30|1302.2|1297.7|1301.3|1296.8|1302.2|1297.7|1301.2|1296.7|185
1620825340000|2021-05-12 13:15:40|1300.8|1296.3|1300|1295.5|1300.8|1296.3|1299.3|1294.8|163
1620825350000|2021-05-12 13:15:50|1300.2|1295.7|1300.3|1295.8|1300.8|1296.3|1300.2|1295.7|143
1620825360000|2021-05-12 13:16:00|1299.6|1295.1|1302.3|1297.8|1302.3|1297.8|1299.5|1295|398
1620825370000|2021-05-12 13:16:10|1302.7|1298.2|1302.8|1298.3|1302.8|1298.3|1301.7|1297.2|249
1620825380000|2021-05-12 13:16:20|1303.2|1298.7|1303.3|1298.8|1303.8|1299.3|1302.3|1297.8|421
1620825390000|2021-05-12 13:16:30|1303.5|1299|1303.8|1299.3|1303.8|1299.3|1300.3|1295.8|391
1620825400000|2021-05-12 13:16:40|1303.3|1298.8|1302.3|1297.8|1303.7|1299.2|1302.3|1297.8|169
1620825410000|2021-05-12 13:16:50|1302.7|1298.2|1302.3|1297.8|1302.8|1298.3|1302|1297.5|141
1620825420000|2021-05-12 13:17:00|1301.8|1297.3|1300.3|1295.8|1301.8|1297.3|1300.3|1295.8|172
1620825430000|2021-05-12 13:17:10|1301.2|1296.7|1301.3|1296.8|1301.8|1297.3|1300.8|1296.3|205
1620825440000|2021-05-12 13:17:20|1300.8|1296.3|1301.3|1296.8|1301.3|1296.8|1300.8|1296.3|128
1620825450000|2021-05-12 13:17:30|1300.8|1296.3|1300.3|1295.8|1301|1296.5|1299.3|1294.8|176
1620825460000|2021-05-12 13:17:40|1299.8|1295.3|1299.3|1294.8|1299.8|1295.3|1298.3|1293.8|414
1620825470000|2021-05-12 13:17:50|1298.8|1294.3|1298.3|1293.8|1299.2|1294.7|1298.3|1293.8|205
1620825480000|2021-05-12 13:18:00|1297.8|1293.3|1297.3|1292.8|1298.3|1293.8|1297.3|1292.8|218
1620825490000|2021-05-12 13:18:10|1296.8|1292.3|1298.3|1293.8|1298.3|1293.8|1296.8|1292.3|363
1620825500000|2021-05-12 13:18:20|1297.8|1293.3|1297.5|1293|1298.7|1294.2|1297.3|1292.8|238
1620825510000|2021-05-12 13:18:30|1297.8|1293.3|1296.8|1292.3|1297.8|1293.3|1296.8|1292.3|146
1620825520000|2021-05-12 13:18:40|1296.3|1291.8|1297.3|1292.8|1297.8|1293.3|1296.3|1291.8|277
1620825530000|2021-05-12 13:18:50|1297.8|1293.3|1297.3|1292.8|1297.8|1293.3|1296.8|1292.3|111
1620825540000|2021-05-12 13:19:00|1296.8|1292.3|1297.3|1292.8|1297.3|1292.8|1296.8|1292.3|101
1620825550000|2021-05-12 13:19:10|1297.8|1293.3|1297.8|1293.3|1298.8|1294.3|1297.3|1292.8|303
1620825560000|2021-05-12 13:19:20|1298.3|1293.8|1298.3|1293.8|1298.3|1293.8|1298.3|1293.8|77
1620825570000|2021-05-12 13:19:30|1298.8|1294.3|1298.3|1293.8|1298.8|1294.3|1298|1293.5|200
1620825580000|2021-05-12 13:19:40|1297.8|1293.3|1297.8|1293.3|1298|1293.5|1297.8|1293.3|91
1620825590000|2021-05-12 13:19:50|1297.5|1293|1298.3|1293.8|1298.3|1293.8|1297.5|1293|100
1620825600000|2021-05-12 13:20:00|1298.7|1294.2|1300.3|1295.8|1300.3|1295.8|1298.7|1294.2|210
1620825610000|2021-05-12 13:20:10|1300.8|1296.3|1300.3|1295.8|1300.8|1296.3|1299.8|1295.3|112
1620825620000|2021-05-12 13:20:20|1299.8|1295.3|1301.3|1296.8|1301.7|1297.2|1299.8|1295.3|309
1620825630000|2021-05-12 13:20:30|1301.8|1297.3|1302|1297.5|1302.3|1297.8|1301.3|1296.8|227
1620825640000|2021-05-12 13:20:40|1301.8|1297.3|1301.8|1297.3|1301.8|1297.3|1301.3|1296.8|103
1620825650000|2021-05-12 13:20:50|1302.2|1297.7|1302.8|1298.3|1302.8|1298.3|1301.8|1297.3|153
1620825660000|2021-05-12 13:21:00|1303.3|1298.8|1301.8|1297.3|1303.3|1298.8|1301.8|1297.3|327
1620825670000|2021-05-12 13:21:10|1301.3|1296.8|1299.8|1295.3|1301.3|1296.8|1299.8|1295.3|191
1620825680000|2021-05-12 13:21:20|1300.2|1295.7|1301.3|1296.8|1301.3|1296.8|1300|1295.5|219
1620825690000|2021-05-12 13:21:30|1301.7|1297.2|1301.8|1297.3|1301.8|1297.3|1301.7|1297.2|114
1620825700000|2021-05-12 13:21:40|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|1301.3|1296.8|77
1620825710000|2021-05-12 13:21:50|1301.5|1297|1301.3|1296.8|1301.5|1297|1301.3|1296.8|72
1620825720000|2021-05-12 13:22:00|1300.8|1296.3|1301.3|1296.8|1301.3|1296.8|1300.7|1296.2|119
1620825730000|2021-05-12 13:22:10|1300.8|1296.3|1302.8|1298.3|1302.8|1298.3|1300.8|1296.3|263
1620825740000|2021-05-12 13:22:20|1302.3|1297.8|1302.7|1298.2|1302.8|1298.3|1302.3|1297.8|245
1620825750000|2021-05-12 13:22:30|1302.8|1298.3|1303.3|1298.8|1303.3|1298.8|1302.5|1298|84
1620825760000|2021-05-12 13:22:40|||||||||73
1620825770000|2021-05-12 13:22:50|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1301.8|1297.3|199
1620825780000|2021-05-12 13:23:00|1302.8|1298.3|1301.3|1296.8|1302.8|1298.3|1301.3|1296.8|135
1620825790000|2021-05-12 13:23:10|1300.8|1296.3|1300.3|1295.8|1300.8|1296.3|1300.3|1295.8|140
1620825800000|2021-05-12 13:23:20|1300.8|1296.3|1301.3|1296.8|1301.3|1296.8|1300.3|1295.8|87
1620825810000|2021-05-12 13:23:30|1301.8|1297.3|1301.8|1297.3|1302.3|1297.8|1301.8|1297.3|132
1620825820000|2021-05-12 13:23:40|1302.3|1297.8|1300.1|1295.6|1302.3|1297.8|1299.8|1295.3|148
1620825830000|2021-05-12 13:23:50|1300.3|1295.8|1301.8|1297.3|1301.8|1297.3|1300.3|1295.8|92
1620825840000|2021-05-12 13:24:00|1301.3|1296.8|1300.3|1295.8|1301.3|1296.8|1300.3|1295.8|130
1620825850000|2021-05-12 13:24:10|1300.8|1296.3|1300.3|1295.8|1300.8|1296.3|1299.8|1295.3|146
1620825860000|2021-05-12 13:24:20|1300.8|1296.3|1301|1296.5|1301.8|1297.3|1300.8|1296.3|163
1620825870000|2021-05-12 13:24:30|1300.8|1296.3|1300.3|1295.8|1300.8|1296.3|1300.3|1295.8|60
1620825880000|2021-05-12 13:24:40|1300|1295.5|1300.3|1295.8|1300.3|1295.8|1300|1295.5|79
1620825890000|2021-05-12 13:24:50|1299.8|1295.3|1299.8|1295.3|1300.3|1295.8|1299.3|1294.8|104
1620825900000|2021-05-12 13:25:00|1299.6|1295.1|1299.3|1294.8|1300|1295.5|1299.1|1294.6|117
1620825910000|2021-05-12 13:25:10|1300.3|1295.8|1300.1|1295.6|1301.3|1296.8|1299.9|1295.4|286
1620825920000|2021-05-12 13:25:20|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|38
1620825930000|2021-05-12 13:25:30|1299.3|1294.8|1300.3|1295.8|1300.3|1295.8|1298.8|1294.3|128
1620825940000|2021-05-12 13:25:40|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|1299.8|1295.3|48
1620825950000|2021-05-12 13:25:50|1299.3|1294.8|1299.8|1295.3|1299.8|1295.3|1299.3|1294.8|50
1620825960000|2021-05-12 13:26:00|1299.5|1295|1299.3|1294.8|1299.5|1295|1298.8|1294.3|137
1620825970000|2021-05-12 13:26:10|||||||||142
1620825980000|2021-05-12 13:26:20|1300.2|1295.7|1299.8|1295.3|1301|1296.5|1299.3|1294.8|396
1620825990000|2021-05-12 13:26:30|1299.3|1294.8|1298.8|1294.3|1299.3|1294.8|1298.3|1293.8|202
1620826000000|2021-05-12 13:26:40|1299.3|1294.8|1299.3|1294.8|1299.3|1294.8|1298.8|1294.3|46
1620826010000|2021-05-12 13:26:50|1299.8|1295.3|1300.3|1295.8|1300.3|1295.8|1299.3|1294.8|53
1620826020000|2021-05-12 13:27:00|1300.8|1296.3|1300.8|1296.3|1300.8|1296.3|1300.3|1295.8|119
1620826030000|2021-05-12 13:27:10|1301.3|1296.8|1302.3|1297.8|1302.3|1297.8|1301.3|1296.8|309
1620826040000|2021-05-12 13:27:20|1302.8|1298.3|1301.8|1297.3|1302.8|1298.3|1301.3|1296.8|140
1620826050000|2021-05-12 13:27:30|1301.3|1296.8|1301.3|1296.8|1301.8|1297.3|1301.3|1296.8|65
1620826060000|2021-05-12 13:27:40|1301.5|1297|1300.8|1296.3|1301.5|1297|1300.8|1296.3|69
1620826070000|2021-05-12 13:27:50|1301.3|1296.8|1301.8|1297.3|1302.3|1297.8|1301.3|1296.8|167
1620826080000|2021-05-12 13:28:00|1300.8|1296.3|1299.8|1295.3|1300.8|1296.3|1299.8|1295.3|140
1620826090000|2021-05-12 13:28:10|1299.5|1295|1299.3|1294.8|1299.8|1295.3|1299.3|1294.8|92
1620826100000|2021-05-12 13:28:20|1299.5|1295|1301.3|1296.8|1301.3|1296.8|1299.3|1294.8|209
1620826110000|2021-05-12 13:28:30|1301.7|1297.2|1302.3|1297.8|1302.3|1297.8|1301.7|1297.2|122
1620826120000|2021-05-12 13:28:40|1302|1297.5|1302.8|1298.3|1302.8|1298.3|1301.8|1297.3|163
1620826130000|2021-05-12 13:28:50|1302.3|1297.8|1302.3|1297.8|1302.3|1297.8|1301.8|1297.3|62
1620826140000|2021-05-12 13:29:00|1302.8|1298.3|1305.3|1300.8|1305.8|1301.3|1302.8|1298.3|857
1620826150000|2021-05-12 13:29:10|1305.1|1300.6|1303.7|1299.2|1305.3|1300.8|1303.3|1298.8|435
1620826160000|2021-05-12 13:29:20|1303.8|1299.3|1307.7|1303.2|1307.7|1303.2|1303.8|1299.3|735
1620826170000|2021-05-12 13:29:30|1307.8|1303.3|1307.2|1302.7|1308.2|1303.7|1305.3|1300.8|502
1620826180000|2021-05-12 13:29:40|1307.3|1302.8|1305.8|1301.3|1307.3|1302.8|1305.1|1300.6|389
1620826190000|2021-05-12 13:29:50|1304.8|1300.3|1306.2|1301.7|1306.2|1301.7|1304.3|1299.8|302
1620826200000|2021-05-12 13:30:00|1306.3|1301.8|1307.7|1303.2|1307.7|1303.2|1306.2|1301.7|418
1620826210000|2021-05-12 13:30:10|1307.5|1303|1305.8|1301.3|1307.7|1303.2|1305.3|1300.8|312
1620826220000|2021-05-12 13:30:20|1306.2|1301.7|1305.7|1301.2|1306.2|1301.7|1305.3|1300.8|141
1620826230000|2021-05-12 13:30:30|1305.3|1300.8|1306.7|1302.2|1306.8|1302.3|1305.3|1300.8|194
1620826240000|2021-05-12 13:30:40|1307.2|1302.7|1306.7|1302.2|1307.2|1302.7|1306|1301.5|243
1620826250000|2021-05-12 13:30:50|1306.8|1302.3|1308.2|1303.7|1308.2|1303.7|1306.7|1302.2|520
1620826260000|2021-05-12 13:31:00|1308.7|1304.2|1307.7|1303.2|1308.7|1304.2|1307.7|1303.2|308
1620826270000|2021-05-12 13:31:10|1308.2|1303.7|1309.2|1304.7|1309.7|1305.2|1308.2|1303.7|508
1620826280000|2021-05-12 13:31:20|1309|1304.5|1311.2|1306.7|1311.2|1306.7|1308.7|1304.2|1034
1620826290000|2021-05-12 13:31:30|1310.7|1306.2|1309.2|1304.7|1310.7|1306.2|1308.7|1304.2|906
1620826300000|2021-05-12 13:31:40|1308.3|1303.8|1308.7|1304.2|1309.2|1304.7|1308.2|1303.7|405
1620826310000|2021-05-12 13:31:50|1309.2|1304.7|1309.7|1305.2|1310.2|1305.7|1308.7|1304.2|243
1620826320000|2021-05-12 13:32:00|1310.2|1305.7|1309.2|1304.7|1310.7|1306.2|1309.2|1304.7|305
1620826330000|2021-05-12 13:32:10|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|1309.2|1304.7|263
1620826340000|2021-05-12 13:32:20|1310.2|1305.7|1311.2|1306.7|1311.7|1307.2|1310.2|1305.7|570
1620826350000|2021-05-12 13:32:30|1310.8|1306.3|1309.2|1304.7|1310.8|1306.3|1309.2|1304.7|196
1620826360000|2021-05-12 13:32:40|1308.8|1304.3|1310.7|1306.2|1310.7|1306.2|1308.7|1304.2|240
1620826370000|2021-05-12 13:32:50|1310.2|1305.7|1310.2|1305.7|1310.7|1306.2|1310|1305.5|113
1620826380000|2021-05-12 13:33:00|1310.7|1306.2|1309.7|1305.2|1310.7|1306.2|1309.7|1305.2|176
1620826390000|2021-05-12 13:33:10|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|101
1620826400000|2021-05-12 13:33:20|1310.6|1306.1|1310.4|1305.9|1310.7|1306.2|1309.7|1305.2|203
1620826410000|2021-05-12 13:33:30|1310.7|1306.2|1311.7|1307.2|1311.7|1307.2|1310.7|1306.2|435
1620826420000|2021-05-12 13:33:40|1311.2|1306.7|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|280
1620826430000|2021-05-12 13:33:50|1311.4|1306.9|1311.1|1306.6|1311.7|1307.2|1310.2|1305.7|191
1620826440000|2021-05-12 13:34:00|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.2|1305.7|325
1620826450000|2021-05-12 13:34:10|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|95
1620826460000|2021-05-12 13:34:20|||||||||65
1620826470000|2021-05-12 13:34:30|1310.5|1306|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|82
1620826480000|2021-05-12 13:34:40|1311.6|1307.1|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|263
1620826490000|2021-05-12 13:34:50|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311|1306.5|251
1620826500000|2021-05-12 13:35:00|1312.2|1307.7|1312.2|1307.7|1312.7|1308.2|1311.7|1307.2|489
1620826510000|2021-05-12 13:35:10|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|134
1620826520000|2021-05-12 13:35:20|1311.4|1306.9|1312.2|1307.7|1312.2|1307.7|1311.4|1306.9|193
1620826530000|2021-05-12 13:35:30|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|70
1620826540000|2021-05-12 13:35:40|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|103
1620826550000|2021-05-12 13:35:50|1310.7|1306.2|1311.2|1306.7|1311.2|1306.7|1310.7|1306.2|127
1620826560000|2021-05-12 13:36:00|1310.7|1306.2|1308.7|1304.2|1310.7|1306.2|1308.2|1303.7|439
1620826570000|2021-05-12 13:36:10|1308.2|1303.7|1306.7|1302.2|1308.2|1303.7|1306.7|1302.2|339
1620826580000|2021-05-12 13:36:20|1307.2|1302.7|1308.2|1303.7|1308.4|1303.9|1306.7|1302.2|522
1620826590000|2021-05-12 13:36:30|1307.7|1303.2|1309.2|1304.7|1309.2|1304.7|1307.7|1303.2|129
1620826600000|2021-05-12 13:36:40|1309.7|1305.2|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|238
1620826610000|2021-05-12 13:36:50|1309.9|1305.4|1310.7|1306.2|1311.1|1306.6|1309.7|1305.2|162
1620826620000|2021-05-12 13:37:00|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1309.7|1305.2|160
1620826630000|2021-05-12 13:37:10|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|133
1620826640000|2021-05-12 13:37:20|1310.6|1306.1|1310.7|1306.2|1311.2|1306.7|1310.6|1306.1|130
1620826650000|2021-05-12 13:37:30|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|100
1620826660000|2021-05-12 13:37:40|1311.1|1306.6|1312.6|1308.1|1312.7|1308.2|1311.1|1306.6|360
1620826670000|2021-05-12 13:37:50|1312.7|1308.2|1311.6|1307.1|1312.7|1308.2|1310.7|1306.2|280
1620826680000|2021-05-12 13:38:00|1311.1|1306.6|1310.6|1306.1|1311.1|1306.6|1310.1|1305.6|272
1620826690000|2021-05-12 13:38:10|1310.1|1305.6|1309.4|1304.9|1310.1|1305.6|1309.4|1304.9|264
1620826700000|2021-05-12 13:38:20|1310.1|1305.6|1308.7|1304.2|1310.1|1305.6|1308.2|1303.7|169
1620826710000|2021-05-12 13:38:30|1309.2|1304.7|1310.1|1305.6|1310.1|1305.6|1309.2|1304.7|151
1620826720000|2021-05-12 13:38:40|1309.9|1305.4|1309.6|1305.1|1309.9|1305.4|1309.6|1305.1|128
1620826730000|2021-05-12 13:38:50|1309.2|1304.7|1309.7|1305.2|1310.1|1305.6|1309.2|1304.7|106
1620826740000|2021-05-12 13:39:00|1310.1|1305.6|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|58
1620826750000|2021-05-12 13:39:10|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|43
1620826760000|2021-05-12 13:39:20|1308.7|1304.2|1309.4|1304.9|1309.6|1305.1|1308.7|1304.2|76
1620826770000|2021-05-12 13:39:30|1309.6|1305.1|1310.7|1306.2|1310.7|1306.2|1309.2|1304.7|182
1620826780000|2021-05-12 13:39:40|1310.4|1305.9|1310.7|1306.2|1310.7|1306.2|1309.9|1305.4|150
1620826790000|2021-05-12 13:39:50|1311.1|1306.6|1311.1|1306.6|1311.1|1306.6|1311.1|1306.6|94
1620826800000|2021-05-12 13:40:00|1310.6|1306.1|1310.2|1305.7|1310.6|1306.1|1309.7|1305.2|180
1620826810000|2021-05-12 13:40:10|1310.6|1306.1|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|138
1620826820000|2021-05-12 13:40:20|1311.2|1306.7|1311.7|1307.2|1312.1|1307.6|1311.2|1306.7|338
1620826830000|2021-05-12 13:40:30|1312.1|1307.6|1312.6|1308.1|1312.6|1308.1|1312.1|1307.6|81
1620826840000|2021-05-12 13:40:40|1312.7|1308.2|1312.1|1307.6|1313.2|1308.7|1312.1|1307.6|234
1620826850000|2021-05-12 13:40:50|1312.6|1308.1|1312.1|1307.6|1313.1|1308.6|1312.1|1307.6|131
1620826860000|2021-05-12 13:41:00|1311.7|1307.2|1310.6|1306.1|1311.7|1307.2|1310.6|1306.1|147
1620826870000|2021-05-12 13:41:10|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1309.7|1305.2|102
1620826880000|2021-05-12 13:41:20|1311.2|1306.7|1311.2|1306.7|1311.4|1306.9|1310.6|1306.1|112
1620826890000|2021-05-12 13:41:30|1311.4|1306.9|1311.2|1306.7|1311.4|1306.9|1310.2|1305.7|105
1620826900000|2021-05-12 13:41:40|1311.1|1306.6|1311.4|1306.9|1311.6|1307.1|1310.6|1306.1|67
1620826910000|2021-05-12 13:41:50|1311.1|1306.6|1311.1|1306.6|1311.2|1306.7|1310.7|1306.2|75
1620826920000|2021-05-12 13:42:00|1311.2|1306.7|1310.7|1306.2|1311.6|1307.1|1310.2|1305.7|90
1620826930000|2021-05-12 13:42:10|1310.6|1306.1|1311.2|1306.7|1311.4|1306.9|1310.6|1306.1|50
1620826940000|2021-05-12 13:42:20|1311.1|1306.6|1309.7|1305.2|1311.2|1306.7|1309.7|1305.2|212
1620826950000|2021-05-12 13:42:30|1310.1|1305.6|1311.6|1307.1|1311.7|1307.2|1309.9|1305.4|121
1620826960000|2021-05-12 13:42:40|1311.7|1307.2|1311.6|1307.1|1311.7|1307.2|1311.1|1306.6|63
1620826970000|2021-05-12 13:42:50|1311.7|1307.2|1311.6|1307.1|1311.7|1307.2|1311.2|1306.7|128
1620826980000|2021-05-12 13:43:00|1312.1|1307.6|1313.1|1308.6|1313.1|1308.6|1312.1|1307.6|154
1620826990000|2021-05-12 13:43:10|1313.4|1308.9|1313.6|1309.1|1313.6|1309.1|1313.4|1308.9|330
1620827000000|2021-05-12 13:43:20|1313.1|1308.6|1313.1|1308.6|1313.1|1308.6|1312.6|1308.1|212
1620827010000|2021-05-12 13:43:30|1312.6|1308.1|1313.2|1308.7|1313.6|1309.1|1312.6|1308.1|217
1620827020000|2021-05-12 13:43:40|1313.4|1308.9|1313.6|1309.1|1313.6|1309.1|1313.2|1308.7|201
1620827030000|2021-05-12 13:43:50|1313.2|1308.7|1313.6|1309.1|1313.7|1309.2|1313.2|1308.7|108
1620827040000|2021-05-12 13:44:00|1313.2|1308.7|1314.1|1309.6|1314.1|1309.6|1313.2|1308.7|411
1620827050000|2021-05-12 13:44:10|1314.4|1309.9|1316.4|1311.9|1316.4|1311.9|1314.4|1309.9|866
1620827060000|2021-05-12 13:44:20|1317.6|1313.1|1315.2|1310.7|1317.6|1313.1|1315.2|1310.7|846
1620827070000|2021-05-12 13:44:30|1314.7|1310.2|1315.1|1310.6|1315.1|1310.6|1314.2|1309.7|149
1620827080000|2021-05-12 13:44:40|1315.6|1311.1|1315.6|1311.1|1316.4|1311.9|1315.6|1311.1|239
1620827090000|2021-05-12 13:44:50|1315.1|1310.6|1316.7|1312.2|1316.7|1312.2|1315.1|1310.6|247
1620827100000|2021-05-12 13:45:00|1317.1|1312.6|1314.7|1310.2|1317.2|1312.7|1314.7|1310.2|291
1620827110000|2021-05-12 13:45:10|1315.1|1310.6|1313.9|1309.4|1315.2|1310.7|1313.9|1309.4|208
1620827120000|2021-05-12 13:45:20|1314.1|1309.6|1314.6|1310.1|1314.7|1310.2|1314.1|1309.6|101
1620827130000|2021-05-12 13:45:30|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.6|1310.1|74
1620827140000|2021-05-12 13:45:40|1315.1|1310.6|1314.7|1310.2|1315.6|1311.1|1314.2|1309.7|223
1620827150000|2021-05-12 13:45:50|1314.9|1310.4|1314.6|1310.1|1314.9|1310.4|1314.6|1310.1|78
1620827160000|2021-05-12 13:46:00|1314.2|1309.7|1314.6|1310.1|1314.6|1310.1|1314.1|1309.6|69
1620827170000|2021-05-12 13:46:10|1315.1|1310.6|1313.7|1309.2|1315.1|1310.6|1313.7|1309.2|118
1620827180000|2021-05-12 13:46:20|1313.9|1309.4|1314.6|1310.1|1314.6|1310.1|1313.7|1309.2|149
1620827190000|2021-05-12 13:46:30|1315.1|1310.6|1315.2|1310.7|1315.2|1310.7|1314.6|1310.1|234
1620827200000|2021-05-12 13:46:40|1314.7|1310.2|1315.2|1310.7|1315.2|1310.7|1314.7|1310.2|83
1620827210000|2021-05-12 13:46:50|1314.9|1310.4|1314.9|1310.4|1315.2|1310.7|1314.7|1310.2|71
1620827220000|2021-05-12 13:47:00|1315.1|1310.6|1315.2|1310.7|1315.7|1311.2|1315.1|1310.6|170
1620827230000|2021-05-12 13:47:10|1315.1|1310.6|1315.1|1310.6|1315.2|1310.7|1315.1|1310.6|91
1620827240000|2021-05-12 13:47:20|1315.6|1311.1|1315.7|1311.2|1315.7|1311.2|1315.6|1311.1|58
1620827250000|2021-05-12 13:47:30|1315.2|1310.7|1315.6|1311.1|1315.6|1311.1|1314.7|1310.2|181
1620827260000|2021-05-12 13:47:40|1315.2|1310.7|1315.6|1311.1|1315.6|1311.1|1315.1|1310.6|119
1620827270000|2021-05-12 13:47:50|1316.1|1311.6|1315.2|1310.7|1316.1|1311.6|1315.2|1310.7|111
1620827280000|2021-05-12 13:48:00|1315.1|1310.6|1315.2|1310.7|1316.1|1311.6|1315.1|1310.6|251
1620827290000|2021-05-12 13:48:10|1314.2|1309.7|1314.1|1309.6|1314.2|1309.7|1314.1|1309.6|319
1620827300000|2021-05-12 13:48:20|1313.6|1309.1|1313.1|1308.6|1313.6|1309.1|1313.1|1308.6|363
1620827310000|2021-05-12 13:48:30|1312.7|1308.2|1312.6|1308.1|1312.7|1308.2|1312.6|1308.1|115
1620827320000|2021-05-12 13:48:40|1312.7|1308.2|1313.6|1309.1|1313.6|1309.1|1312.6|1308.1|152
1620827330000|2021-05-12 13:48:50|1313.7|1309.2|1314.1|1309.6|1314.1|1309.6|1313.6|1309.1|75
1620827340000|2021-05-12 13:49:00|1313.7|1309.2|1313.6|1309.1|1313.7|1309.2|1313.2|1308.7|111
1620827350000|2021-05-12 13:49:10|1313.4|1308.9|1312.7|1308.2|1313.4|1308.9|1312.7|1308.2|60
1620827360000|2021-05-12 13:49:20|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|66
1620827370000|2021-05-12 13:49:30|1312|1307.5|1312.7|1308.2|1312.7|1308.2|1312|1307.5|123
1620827380000|2021-05-12 13:49:40|1313.1|1308.6|1313.7|1309.2|1313.7|1309.2|1313.1|1308.6|50
1620827390000|2021-05-12 13:49:50|1313.4|1308.9|1313.2|1308.7|1313.4|1308.9|1312.7|1308.2|41
1620827400000|2021-05-12 13:50:00|1312.9|1308.4|1313.7|1309.2|1313.7|1309.2|1312.2|1307.7|125
1620827410000|2021-05-12 13:50:10|1313.6|1309.1|1312.2|1307.7|1313.6|1309.1|1312.2|1307.7|189
1620827420000|2021-05-12 13:50:20|1312.6|1308.1|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|97
1620827430000|2021-05-12 13:50:30|1312.7|1308.2|1313.7|1309.2|1313.7|1309.2|1312.7|1308.2|105
1620827440000|2021-05-12 13:50:40|1313.6|1309.1|1314.2|1309.7|1314.2|1309.7|1313.6|1309.1|154
1620827450000|2021-05-12 13:50:50|1315.1|1310.6|1315.2|1310.7|1315.6|1311.1|1314.2|1309.7|175
1620827460000|2021-05-12 13:51:00|1314.7|1310.2|1313.2|1308.7|1314.7|1310.2|1313.2|1308.7|157
1620827470000|2021-05-12 13:51:10|1313.6|1309.1|1313.7|1309.2|1313.7|1309.2|1313.6|1309.1|63
1620827480000|2021-05-12 13:51:20|||||||||31
1620827490000|2021-05-12 13:51:30|1313.4|1308.9|1313.4|1308.9|1313.7|1309.2|1313.4|1308.9|32
1620827500000|2021-05-12 13:51:40|1313.2|1308.7|1314.2|1309.7|1314.2|1309.7|1313.2|1308.7|69
1620827510000|2021-05-12 13:51:50|1314.1|1309.6|1314.7|1310.2|1314.7|1310.2|1314.1|1309.6|49
1620827520000|2021-05-12 13:52:00|1315.1|1310.6|1315.2|1310.7|1315.2|1310.7|1315.1|1310.6|72
1620827530000|2021-05-12 13:52:10|1315.4|1310.9|1315.6|1311.1|1315.6|1311.1|1315.4|1310.9|64
1620827540000|2021-05-12 13:52:20|1315.2|1310.7|1314.2|1309.7|1315.4|1310.9|1314.2|1309.7|162
1620827550000|2021-05-12 13:52:30|1313.7|1309.2|1313.2|1308.7|1314.2|1309.7|1313.2|1308.7|127
1620827560000|2021-05-12 13:52:40|1313.7|1309.2|1314.7|1310.2|1314.7|1310.2|1313.7|1309.2|116
1620827570000|2021-05-12 13:52:50|1314.2|1309.7|1314.7|1310.2|1314.7|1310.2|1314.2|1309.7|69
1620827580000|2021-05-12 13:53:00|1315.1|1310.6|1315.2|1310.7|1315.2|1310.7|1315.1|1310.6|66
1620827590000|2021-05-12 13:53:10|1315.4|1310.9|1316.7|1312.2|1316.7|1312.2|1315.2|1310.7|457
1620827600000|2021-05-12 13:53:20|1317.2|1312.7|1317.7|1313.2|1318.1|1313.6|1317.2|1312.7|269
1620827610000|2021-05-12 13:53:30|1318.2|1313.7|1317.2|1312.7|1318.2|1313.7|1317.2|1312.7|187
1620827620000|2021-05-12 13:53:40|1316.7|1312.2|1317.7|1313.2|1317.7|1313.2|1316.7|1312.2|193
1620827630000|2021-05-12 13:53:50|1318.1|1313.6|1317.7|1313.2|1318.1|1313.6|1317.7|1313.2|115
1620827640000|2021-05-12 13:54:00|1318.1|1313.6|1318.2|1313.7|1318.2|1313.7|1317.7|1313.2|188
1620827650000|2021-05-12 13:54:10|1317.7|1313.2|1317.2|1312.7|1317.7|1313.2|1317.2|1312.7|146
1620827660000|2021-05-12 13:54:20|1317.6|1313.1|1318.2|1313.7|1318.2|1313.7|1317.6|1313.1|119
1620827670000|2021-05-12 13:54:30|1317.9|1313.4|1317.1|1312.6|1318|1313.5|1316.6|1312.1|242
1620827680000|2021-05-12 13:54:40|1316.9|1312.4|1316.7|1312.2|1316.9|1312.4|1316.7|1312.2|56
1620827690000|2021-05-12 13:54:50|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|30
1620827700000|2021-05-12 13:55:00|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|1316.6|1312.1|65
1620827710000|2021-05-12 13:55:10|1316.6|1312.1|1315.9|1311.4|1316.6|1312.1|1315.9|1311.4|75
1620827720000|2021-05-12 13:55:20|1315.7|1311.2|1314.6|1310.1|1315.7|1311.2|1314.6|1310.1|109
1620827730000|2021-05-12 13:55:30|1314.2|1309.7|1315.7|1311.2|1315.7|1311.2|1314.2|1309.7|142
1620827740000|2021-05-12 13:55:40|1316.6|1312.1|1316.6|1312.1|1316.7|1312.2|1316.2|1311.7|216
1620827750000|2021-05-12 13:55:50|1316.7|1312.2|1317.6|1313.1|1317.6|1313.1|1316.6|1312.1|143
1620827760000|2021-05-12 13:56:00|1317.7|1313.2|1316.7|1312.2|1317.7|1313.2|1316.7|1312.2|90
1620827770000|2021-05-12 13:56:10|1317.2|1312.7|1318.2|1313.7|1318.2|1313.7|1317.2|1312.7|95
1620827780000|2021-05-12 13:56:20|1318.6|1314.1|1319.4|1314.9|1319.4|1314.9|1318.6|1314.1|361
1620827790000|2021-05-12 13:56:30|1319.6|1315.1|1318.7|1314.2|1319.7|1315.2|1318.6|1314.1|434
1620827800000|2021-05-12 13:56:40|1319.1|1314.6|1318.6|1314.1|1319.1|1314.6|1318.2|1313.7|312
1620827810000|2021-05-12 13:56:50|1319.1|1314.6|1319.1|1314.6|1319.1|1314.6|1318.7|1314.2|159
1620827820000|2021-05-12 13:57:00|1318.7|1314.2|1318.7|1314.2|1319.2|1314.7|1318.7|1314.2|210
1620827830000|2021-05-12 13:57:10|1319.1|1314.6|1318.7|1314.2|1319.1|1314.6|1318.7|1314.2|206
1620827840000|2021-05-12 13:57:20|1318.2|1313.7|1317.7|1313.2|1318.2|1313.7|1317.7|1313.2|158
1620827850000|2021-05-12 13:57:30|1317.2|1312.7|1317.2|1312.7|1317.6|1313.1|1317.2|1312.7|50
1620827860000|2021-05-12 13:57:40|1317.6|1313.1|1317.2|1312.7|1317.6|1313.1|1316.7|1312.2|94
1620827870000|2021-05-12 13:57:50|1316.7|1312.2|1317.6|1313.1|1317.6|1313.1|1316.7|1312.2|42
1620827880000|2021-05-12 13:58:00|1317.4|1312.9|1317.1|1312.6|1317.6|1313.1|1316.9|1312.4|116
1620827890000|2021-05-12 13:58:10|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|57
1620827900000|2021-05-12 13:58:20|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|44
1620827910000|2021-05-12 13:58:30|1316.9|1312.4|1316.7|1312.2|1317.1|1312.6|1316.7|1312.2|49
1620827920000|2021-05-12 13:58:40|1317.1|1312.6|1316.7|1312.2|1317.1|1312.6|1316.7|1312.2|42
1620827930000|2021-05-12 13:58:50|1316.4|1311.9|1316.2|1311.7|1316.4|1311.9|1316.2|1311.7|52
1620827940000|2021-05-12 13:59:00|1316.6|1312.1|1317.7|1313.2|1317.7|1313.2|1316.6|1312.1|103
1620827950000|2021-05-12 13:59:10|1317.2|1312.7|1317.2|1312.7|1317.7|1313.2|1317.2|1312.7|47
1620827960000|2021-05-12 13:59:20|1317.7|1313.2|1318.1|1313.6|1318.1|1313.6|1317.7|1313.2|145
1620827970000|2021-05-12 13:59:30|1318.2|1313.7|1318.1|1313.6|1318.6|1314.1|1318.1|1313.6|74
1620827980000|2021-05-12 13:59:40|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|42
1620827990000|2021-05-12 13:59:50|1318.1|1313.6|1317.6|1313.1|1318.6|1314.1|1317.2|1312.7|201
1620828000000|2021-05-12 14:00:00|1317.7|1313.2|1318.2|1313.7|1318.2|1313.7|1317.2|1312.7|323
1620828010000|2021-05-12 14:00:10|1318.6|1314.1|1317.6|1313.1|1318.6|1314.1|1317.6|1313.1|175
1620828020000|2021-05-12 14:00:20|1317.7|1313.2|1317.7|1313.2|1318.1|1313.6|1317.7|1313.2|108
1620828030000|2021-05-12 14:00:30|1317.6|1313.1|1316.7|1312.2|1317.6|1313.1|1316.6|1312.1|137
1620828040000|2021-05-12 14:00:40|1316.6|1312.1|1316.7|1312.2|1316.7|1312.2|1316.6|1312.1|33
1620828050000|2021-05-12 14:00:50|1316.2|1311.7|1316.7|1312.2|1316.7|1312.2|1316.2|1311.7|40
1620828060000|2021-05-12 14:01:00|1316.4|1311.9|1316.2|1311.7|1316.7|1312.2|1316.2|1311.7|35
1620828070000|2021-05-12 14:01:10|1315.7|1311.2|1315.7|1311.2|1316.1|1311.6|1315.6|1311.1|172
1620828080000|2021-05-12 14:01:20|1315.6|1311.1|1315.1|1310.6|1315.6|1311.1|1315.1|1310.6|83
1620828090000|2021-05-12 14:01:30|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.6|1310.1|160
1620828100000|2021-05-12 14:01:40|1315.1|1310.6|1315.2|1310.7|1315.2|1310.7|1315.1|1310.6|80
1620828110000|2021-05-12 14:01:50|1315.6|1311.1|1314.7|1310.2|1316.4|1311.9|1314.7|1310.2|150
1620828120000|2021-05-12 14:02:00|1314.9|1310.4|1316.2|1311.7|1316.4|1311.9|1314.7|1310.2|149
1620828130000|2021-05-12 14:02:10|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|33
1620828140000|2021-05-12 14:02:20|1314.7|1310.2|1314.7|1310.2|1315.2|1310.7|1314.7|1310.2|90
1620828150000|2021-05-12 14:02:30|1314.2|1309.7|1314.6|1310.1|1314.7|1310.2|1313.7|1309.2|147
1620828160000|2021-05-12 14:02:40|1314.7|1310.2|1315.2|1310.7|1316.4|1311.9|1314.7|1310.2|249
1620828170000|2021-05-12 14:02:50|1314.7|1310.2|1315.2|1310.7|1315.2|1310.7|1314.7|1310.2|171
1620828180000|2021-05-12 14:03:00|1315.7|1311.2|1316.2|1311.7|1316.2|1311.7|1315.7|1311.2|84
1620828190000|2021-05-12 14:03:10|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|27
1620828200000|2021-05-12 14:03:20|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|1316.2|1311.7|43
1620828210000|2021-05-12 14:03:30|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|1316.7|1312.2|32
1620828220000|2021-05-12 14:03:40|1316.9|1312.4|1317.2|1312.7|1317.2|1312.7|1316.7|1312.2|50
1620828230000|2021-05-12 14:03:50|1317.7|1313.2|1318.2|1313.7|1318.2|1313.7|1317.7|1313.2|69
1620828240000|2021-05-12 14:04:00|1317.7|1313.2|1316.7|1312.2|1317.7|1313.2|1316.7|1312.2|167
1620828250000|2021-05-12 14:04:10|1317.2|1312.7|1316.7|1312.2|1317.2|1312.7|1316.7|1312.2|18
1620828260000|2021-05-12 14:04:20|1316.2|1311.7|1316.7|1312.2|1316.7|1312.2|1315.7|1311.2|70
1620828270000|2021-05-12 14:04:30|1317.2|1312.7|1316.2|1311.7|1317.4|1312.9|1316.2|1311.7|47
1620828280000|2021-05-12 14:04:40|1316.7|1312.2|1316.2|1311.7|1316.7|1312.2|1316.2|1311.7|8
1620828290000|2021-05-12 14:04:50|1315.7|1311.2|1316.2|1311.7|1316.4|1311.9|1315.7|1311.2|76
1620828300000|2021-05-12 14:05:00|1316.7|1312.2|1318.7|1314.2|1318.7|1314.2|1316.7|1312.2|121
1620828310000|2021-05-12 14:05:10|1317.5|1313|1317.7|1313.2|1317.7|1313.2|1316.7|1312.2|155
1620828320000|2021-05-12 14:05:20|1318.6|1314.1|1318.6|1314.1|1318.6|1314.1|1318.6|1314.1|89
1620828330000|2021-05-12 14:05:30|1318.7|1314.2|1319.2|1314.7|1319.2|1314.7|1318.7|1314.2|141
1620828340000|2021-05-12 14:05:40|1318.5|1314|1318.4|1313.9|1318.5|1314|1317.7|1313.2|74
1620828350000|2021-05-12 14:05:50|1318.2|1313.7|1318.2|1313.7|1318.2|1313.7|1318.2|1313.7|15
1620828360000|2021-05-12 14:06:00|1318.7|1314.2|1318.7|1314.2|1318.7|1314.2|1318.7|1314.2|35
1620828370000|2021-05-12 14:06:10|1319.1|1314.6|1318.2|1313.7|1319.7|1315.2|1318.2|1313.7|175
1620828380000|2021-05-12 14:06:20|1318.4|1313.9|1318.2|1313.7|1318.7|1314.2|1318.2|1313.7|63
1620828390000|2021-05-12 14:06:30|||||||||11
1620828400000|2021-05-12 14:06:40|1317.7|1313.2|1317.1|1312.6|1317.7|1313.2|1317.1|1312.6|60
1620828410000|2021-05-12 14:06:50|1316.7|1312.2|1316.7|1312.2|1317.2|1312.7|1316.7|1312.2|90
1620828420000|2021-05-12 14:07:00|1316.9|1312.4|1316.2|1311.7|1316.9|1312.4|1316.2|1311.7|123
1620828430000|2021-05-12 14:07:10|1315.7|1311.2|1315.2|1310.7|1315.7|1311.2|1315.2|1310.7|102
1620828440000|2021-05-12 14:07:20|1314.7|1310.2|1314.7|1310.2|1315.2|1310.7|1314.7|1310.2|111
1620828450000|2021-05-12 14:07:30|1315.1|1310.6|1313.7|1309.2|1315.1|1310.6|1313.2|1308.7|466
1620828460000|2021-05-12 14:07:40|1314.2|1309.7|1314.7|1310.2|1314.7|1310.2|1313.7|1309.2|127
1620828470000|2021-05-12 14:07:50|1314.2|1309.7|1314.7|1310.2|1315.1|1310.6|1314.2|1309.7|72
1620828480000|2021-05-12 14:08:00|1314.2|1309.7|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|189
1620828490000|2021-05-12 14:08:10|1313.2|1308.7|1314.2|1309.7|1314.7|1310.2|1313.2|1308.7|251
1620828500000|2021-05-12 14:08:20|1313.7|1309.2|1314.2|1309.7|1314.2|1309.7|1313.2|1308.7|73
1620828510000|2021-05-12 14:08:30|1313.7|1309.2|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|108
1620828520000|2021-05-12 14:08:40|1312.7|1308.2|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|404
1620828530000|2021-05-12 14:08:50|1311.7|1307.2|1311.2|1306.7|1311.9|1307.4|1311.2|1306.7|262
1620828540000|2021-05-12 14:09:00|1311.4|1306.9|1310.7|1306.2|1311.7|1307.2|1309.7|1305.2|655
1620828550000|2021-05-12 14:09:10|1311.2|1306.7|1312.2|1307.7|1312.2|1307.7|1311.2|1306.7|205
1620828560000|2021-05-12 14:09:20|1311.7|1307.2|1311.7|1307.2|1312.2|1307.7|1311.2|1306.7|261
1620828570000|2021-05-12 14:09:30|1311.2|1306.7|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|133
1620828580000|2021-05-12 14:09:40|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.2|1305.7|265
1620828590000|2021-05-12 14:09:50|1310.2|1305.7|1311.7|1307.2|1311.7|1307.2|1310.2|1305.7|143
1620828600000|2021-05-12 14:10:00|1311.2|1306.7|1311.7|1307.2|1312.2|1307.7|1311.2|1306.7|148
1620828610000|2021-05-12 14:10:10|1311.9|1307.4|1312.7|1308.2|1312.7|1308.2|1311.9|1307.4|142
1620828620000|2021-05-12 14:10:20|1312.2|1307.7|1312.4|1307.9|1312.4|1307.9|1312.2|1307.7|44
1620828630000|2021-05-12 14:10:30|1312.7|1308.2|1313.6|1309.1|1313.6|1309.1|1312.7|1308.2|59
1620828640000|2021-05-12 14:10:40|1312.9|1308.4|1312.2|1307.7|1312.9|1308.4|1311.7|1307.2|115
1620828650000|2021-05-12 14:10:50|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|23
1620828660000|2021-05-12 14:11:00|1311.2|1306.7|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|73
1620828670000|2021-05-12 14:11:10|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|54
1620828680000|2021-05-12 14:11:20|1312.7|1308.2|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|43
1620828690000|2021-05-12 14:11:30|1313.7|1309.2|1313.7|1309.2|1313.7|1309.2|1313.7|1309.2|35
1620828700000|2021-05-12 14:11:40|1313.2|1308.7|1312.7|1308.2|1313.2|1308.7|1312.2|1307.7|185
1620828710000|2021-05-12 14:11:50|||||||||42
1620828720000|2021-05-12 14:12:00|1312.2|1307.7|1311.4|1306.9|1312.2|1307.7|1311.2|1306.7|121
1620828730000|2021-05-12 14:12:10|1311.7|1307.2|1310.7|1306.2|1311.7|1307.2|1310.7|1306.2|100
1620828740000|2021-05-12 14:12:20|1310.6|1306.1|1311.6|1307.1|1311.6|1307.1|1310.2|1305.7|207
1620828750000|2021-05-12 14:12:30|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1310.7|1306.2|70
1620828760000|2021-05-12 14:12:40|1310.7|1306.2|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|60
1620828770000|2021-05-12 14:12:50|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|143
1620828780000|2021-05-12 14:13:00|1310.2|1305.7|1311.2|1306.7|1311.4|1306.9|1309.7|1305.2|306
1620828790000|2021-05-12 14:13:10|1310.7|1306.2|1311.9|1307.4|1312.2|1307.7|1310.7|1306.2|110
1620828800000|2021-05-12 14:13:20|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|41
1620828810000|2021-05-12 14:13:30|1311.7|1307.2|1312|1307.5|1312.2|1307.7|1311.2|1306.7|130
1620828820000|2021-05-12 14:13:40|1311.7|1307.2|1310.7|1306.2|1312.2|1307.7|1310.7|1306.2|54
1620828830000|2021-05-12 14:13:50|1310.9|1306.4|1310.7|1306.2|1311.2|1306.7|1310.2|1305.7|106
1620828840000|2021-05-12 14:14:00|||||||||9
1620828850000|2021-05-12 14:14:10|||||||||21
1620828860000|2021-05-12 14:14:20|||||||||23
1620828870000|2021-05-12 14:14:30|1311.2|1306.7|1311.2|1306.7|1311.2|1306.7|1311.2|1306.7|44
1620828880000|2021-05-12 14:14:40|||||||||39
1620828890000|2021-05-12 14:14:50|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|134
1620828900000|2021-05-12 14:15:00|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|305
1620828910000|2021-05-12 14:15:10|||||||||77
1620828920000|2021-05-12 14:15:20|1310.2|1305.7|1309.7|1305.2|1310.7|1306.2|1309.7|1305.2|159
1620828930000|2021-05-12 14:15:30|1310|1305.5|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|74
1620828940000|2021-05-12 14:15:40|1309.7|1305.2|1309.7|1305.2|1309.9|1305.4|1309.2|1304.7|210
1620828950000|2021-05-12 14:15:50|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|216
1620828960000|2021-05-12 14:16:00|1308.7|1304.2|1308.2|1303.7|1308.7|1304.2|1308.2|1303.7|391
1620828970000|2021-05-12 14:16:10|||||||||122
1620828980000|2021-05-12 14:16:20|1308.7|1304.2|1308.2|1303.7|1308.7|1304.2|1308.2|1303.7|547
1620828990000|2021-05-12 14:16:30|1307.7|1303.2|1307.7|1303.2|1307.7|1303.2|1307.7|1303.2|141
1620829000000|2021-05-12 14:16:40|1307.2|1302.7|1306.7|1302.2|1307.7|1303.2|1306.7|1302.2|531
1620829010000|2021-05-12 14:16:50|1306.2|1301.7|1306.1|1301.6|1306.2|1301.7|1304.5|1300|763
1620829020000|2021-05-12 14:17:00|1306.2|1301.7|1306.2|1301.7|1306.2|1301.7|1305.7|1301.2|390
1620829030000|2021-05-12 14:17:10|1306.7|1302.2|1307.2|1302.7|1307.7|1303.2|1306.7|1302.2|433
1620829040000|2021-05-12 14:17:20|1307.7|1303.2|1308.2|1303.7|1308.7|1304.2|1307.7|1303.2|465
1620829050000|2021-05-12 14:17:30|1308.7|1304.2|1308.7|1304.2|1308.7|1304.2|1308.2|1303.7|350
1620829060000|2021-05-12 14:17:40|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|1308.9|1304.4|107
1620829070000|2021-05-12 14:17:50|1309.4|1304.9|1309.7|1305.2|1309.7|1305.2|1309.4|1304.9|58
1620829080000|2021-05-12 14:18:00|1309.2|1304.7|1310.5|1306|1310.7|1306.2|1309.2|1304.7|230
1620829090000|2021-05-12 14:18:10|1310.7|1306.2|1311.2|1306.7|1311.2|1306.7|1310.7|1306.2|87
1620829100000|2021-05-12 14:18:20|1311.7|1307.2|1310.7|1306.2|1311.7|1307.2|1310.7|1306.2|104
1620829110000|2021-05-12 14:18:30|||||||||64
1620829120000|2021-05-12 14:18:40|1311.2|1306.7|1311.2|1306.7|1311.2|1306.7|1311.2|1306.7|49
1620829130000|2021-05-12 14:18:50|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|105
1620829140000|2021-05-12 14:19:00|1311.2|1306.7|1309.7|1305.2|1311.2|1306.7|1309.7|1305.2|162
1620829150000|2021-05-12 14:19:10|1309.5|1305|1309.2|1304.7|1309.5|1305|1308.7|1304.2|113
1620829160000|2021-05-12 14:19:20|1309.4|1304.9|1309.7|1305.2|1309.7|1305.2|1309.2|1304.7|64
1620829170000|2021-05-12 14:19:30|1309.9|1305.4|1310.7|1306.2|1310.7|1306.2|1309.9|1305.4|33
1620829180000|2021-05-12 14:19:40|1310.9|1306.4|1311.2|1306.7|1311.2|1306.7|1310.7|1306.2|75
1620829190000|2021-05-12 14:19:50|1310.8|1306.3|1309.7|1305.2|1310.8|1306.3|1309.7|1305.2|189
1620829200000|2021-05-12 14:20:00|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|69
1620829210000|2021-05-12 14:20:10|||||||||112
1620829220000|2021-05-12 14:20:20|||||||||21
1620829230000|2021-05-12 14:20:30|||||||||30
1620829240000|2021-05-12 14:20:40|1310.2|1305.7|1310.2|1305.7|1310.4|1305.9|1310.2|1305.7|61
1620829250000|2021-05-12 14:20:50|1310.7|1306.2|1311.1|1306.6|1311.1|1306.6|1310.2|1305.7|43
1620829260000|2021-05-12 14:21:00|1311.2|1306.7|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|71
1620829270000|2021-05-12 14:21:10|||||||||36
1620829280000|2021-05-12 14:21:20|1311.9|1307.4|1311.7|1307.2|1312.2|1307.7|1311.7|1307.2|68
1620829290000|2021-05-12 14:21:30|1311.9|1307.4|1311.9|1307.4|1312.2|1307.7|1311.7|1307.2|48
1620829300000|2021-05-12 14:21:40|1312.2|1307.7|1311.7|1307.2|1312.2|1307.7|1311.7|1307.2|56
1620829310000|2021-05-12 14:21:50|1311.2|1306.7|1311.2|1306.7|1311.4|1306.9|1311.2|1306.7|34
1620829320000|2021-05-12 14:22:00|1310.7|1306.2|1309.2|1304.7|1310.7|1306.2|1309.2|1304.7|132
1620829330000|2021-05-12 14:22:10|1309.5|1305|1309.7|1305.2|1309.7|1305.2|1309.2|1304.7|84
1620829340000|2021-05-12 14:22:20|1309.2|1304.7|1310.2|1305.7|1310.2|1305.7|1309.2|1304.7|39
1620829350000|2021-05-12 14:22:30|1309.7|1305.2|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|69
1620829360000|2021-05-12 14:22:40|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|28
1620829370000|2021-05-12 14:22:50|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|1309.2|1304.7|20
1620829380000|2021-05-12 14:23:00|1309.4|1304.9|1308.2|1303.7|1309.4|1304.9|1308.2|1303.7|127
1620829390000|2021-05-12 14:23:10|1308.4|1303.9|1308.2|1303.7|1308.4|1303.9|1307.7|1303.2|152
1620829400000|2021-05-12 14:23:20|1308.6|1304.1|1308.2|1303.7|1308.6|1304.1|1308.2|1303.7|60
1620829410000|2021-05-12 14:23:30|1307.7|1303.2|1309.2|1304.7|1309.2|1304.7|1307.7|1303.2|103
1620829420000|2021-05-12 14:23:40|1308.7|1304.2|1308.7|1304.2|1309.2|1304.7|1308.4|1303.9|83
1620829430000|2021-05-12 14:23:50|1308.9|1304.4|1309.7|1305.2|1309.7|1305.2|1308.9|1304.4|34
1620829440000|2021-05-12 14:24:00|1310.2|1305.7|1310.2|1305.7|1310.7|1306.2|1309.7|1305.2|133
1620829450000|2021-05-12 14:24:10|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.5|1306|58
1620829460000|2021-05-12 14:24:20|1310.4|1305.9|1310.4|1305.9|1310.4|1305.9|1310.4|1305.9|17
1620829470000|2021-05-12 14:24:30|1310.2|1305.7|1309.2|1304.7|1310.2|1305.7|1309.2|1304.7|37
1620829480000|2021-05-12 14:24:40|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|12
1620829490000|2021-05-12 14:24:50|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|45
1620829500000|2021-05-12 14:25:00|||||||||17
1620829510000|2021-05-12 14:25:10|1309.2|1304.7|1309.2|1304.7|1309.7|1305.2|1309.2|1304.7|44
1620829520000|2021-05-12 14:25:20|1309.7|1305.2|1308.7|1304.2|1309.7|1305.2|1308.7|1304.2|37
1620829530000|2021-05-12 14:25:30|1309.2|1304.7|1309|1304.5|1309.2|1304.7|1308.7|1304.2|31
1620829540000|2021-05-12 14:25:40|1308.9|1304.4|1308.7|1304.2|1309.2|1304.7|1308.7|1304.2|22
1620829550000|2021-05-12 14:25:50|||||||||20
1620829560000|2021-05-12 14:26:00|||||||||11
1620829570000|2021-05-12 14:26:10|||||||||11
1620829580000|2021-05-12 14:26:20|||||||||1
1620829590000|2021-05-12 14:26:30|||||||||13
1620829600000|2021-05-12 14:26:40|1308.5|1304|1308.7|1304.2|1308.7|1304.2|1308.2|1303.7|63
1620829610000|2021-05-12 14:26:50|||||||||17
1620829620000|2021-05-12 14:27:00|||||||||11
1620829630000|2021-05-12 14:27:10|||||||||18
1620829640000|2021-05-12 14:27:20|||||||||17
1620829650000|2021-05-12 14:27:30|1309.2|1304.7|1309.7|1305.2|1309.7|1305.2|1309|1304.5|61
1620829660000|2021-05-12 14:27:40|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1309.7|1305.2|144
1620829670000|2021-05-12 14:27:50|1310.9|1306.4|1311.9|1307.4|1311.9|1307.4|1310.9|1306.4|76
1620829680000|2021-05-12 14:28:00|1312.2|1307.7|1311.2|1306.7|1312.2|1307.7|1311.2|1306.7|81
1620829690000|2021-05-12 14:28:10|1311|1306.5|1311.2|1306.7|1311.2|1306.7|1310.3|1305.8|43
1620829700000|2021-05-12 14:28:20|||||||||16
1620829710000|2021-05-12 14:28:30|1310.7|1306.2|1309.7|1305.2|1310.7|1306.2|1309.2|1304.7|97
1620829720000|2021-05-12 14:28:40|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|21
1620829730000|2021-05-12 14:28:50|1309.3|1304.8|1310.2|1305.7|1310.2|1305.7|1309.2|1304.7|47
1620829740000|2021-05-12 14:29:00|1310.7|1306.2|1309.8|1305.3|1310.7|1306.2|1309.8|1305.3|94
1620829750000|2021-05-12 14:29:10|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|36
1620829760000|2021-05-12 14:29:20|||||||||18
1620829770000|2021-05-12 14:29:30|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|118
1620829780000|2021-05-12 14:29:40|||||||||11
1620829790000|2021-05-12 14:29:50|1310.5|1306|1310.4|1305.9|1310.7|1306.2|1310.2|1305.7|23
1620829800000|2021-05-12 14:30:00|1310.7|1306.2|1310.2|1305.7|1310.7|1306.2|1310.2|1305.7|35
1620829810000|2021-05-12 14:30:10|1310|1305.5|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|31
1620829820000|2021-05-12 14:30:20|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|33
1620829830000|2021-05-12 14:30:30|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|72
1620829840000|2021-05-12 14:30:40|1311.2|1306.7|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|143
1620829850000|2021-05-12 14:30:50|||||||||31
1620829860000|2021-05-12 14:31:00|1312.2|1307.7|1311.2|1306.7|1312.2|1307.7|1311.2|1306.7|91
1620829870000|2021-05-12 14:31:10|1310.8|1306.3|1310.7|1306.2|1310.8|1306.3|1310.7|1306.2|60
1620829880000|2021-05-12 14:31:20|||||||||24
1620829890000|2021-05-12 14:31:30|||||||||15
1620829900000|2021-05-12 14:31:40|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|24
1620829910000|2021-05-12 14:31:50|1310.3|1305.8|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|36
1620829920000|2021-05-12 14:32:00|||||||||14
1620829930000|2021-05-12 14:32:10|||||||||18
1620829940000|2021-05-12 14:32:20|||||||||16
1620829950000|2021-05-12 14:32:30|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|23
1620829960000|2021-05-12 14:32:40|1310.7|1306.2|1309.7|1305.2|1310.7|1306.2|1309.2|1304.7|459
1620829970000|2021-05-12 14:32:50|1310.2|1305.7|1310.7|1306.2|1310.7|1306.2|1310.2|1305.7|100
1620829980000|2021-05-12 14:33:00|1311.2|1306.7|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|79
1620829990000|2021-05-12 14:33:10|||||||||31
1620830000000|2021-05-12 14:33:20|1312|1307.5|1312.2|1307.7|1312.2|1307.7|1312|1307.5|47
1620830010000|2021-05-12 14:33:30|1312|1307.5|1311.7|1307.2|1312|1307.5|1311.2|1306.7|32
1620830020000|2021-05-12 14:33:40|||||||||12
1620830030000|2021-05-12 14:33:50|||||||||43
1620830040000|2021-05-12 14:34:00|1311.5|1307|1311.2|1306.7|1311.5|1307|1311.2|1306.7|44
1620830050000|2021-05-12 14:34:10|1310.7|1306.2|1310.2|1305.7|1310.7|1306.2|1310.2|1305.7|41
1620830060000|2021-05-12 14:34:20|||||||||9
1620830070000|2021-05-12 14:34:30|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|1310.7|1306.2|33
1620830080000|2021-05-12 14:34:40|||||||||10
1620830090000|2021-05-12 14:34:50|||||||||14
1620830100000|2021-05-12 14:35:00|1311.2|1306.7|1311.2|1306.7|1311.5|1307|1311.2|1306.7|55
1620830110000|2021-05-12 14:35:10|1310.8|1306.3|1312.2|1307.7|1312.2|1307.7|1310.8|1306.3|144
1620830120000|2021-05-12 14:35:20|1312.7|1308.2|1313.7|1309.2|1313.7|1309.2|1312.7|1308.2|251
1620830130000|2021-05-12 14:35:30|1313.5|1309|1313.5|1309|1313.5|1309|1313.5|1309|75
1620830140000|2021-05-12 14:35:40|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|43
1620830150000|2021-05-12 14:35:50|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|50
1620830160000|2021-05-12 14:36:00|1313|1308.5|1313|1308.5|1313|1308.5|1313|1308.5|37
1620830170000|2021-05-12 14:36:10|1312.7|1308.2|1311.5|1307|1313.2|1308.7|1311.5|1307|113
1620830180000|2021-05-12 14:36:20|1311.2|1306.7|1311.2|1306.7|1311.7|1307.2|1310.7|1306.2|61
1620830190000|2021-05-12 14:36:30|1311|1306.5|1310.7|1306.2|1311|1306.5|1310.7|1306.2|61
1620830200000|2021-05-12 14:36:40|1311.2|1306.7|1312.7|1308.2|1312.7|1308.2|1311.2|1306.7|73
1620830210000|2021-05-12 14:36:50|1312.5|1308|1312.5|1308|1312.5|1308|1312.5|1308|15
1620830220000|2021-05-12 14:37:00|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|3
1620830230000|2021-05-12 14:37:10|||||||||8
1620830240000|2021-05-12 14:37:20|1312|1307.5|1311.7|1307.2|1312|1307.5|1311.7|1307.2|60
1620830250000|2021-05-12 14:37:30|||||||||8
1620830260000|2021-05-12 14:37:40|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1312|1307.5|30
1620830270000|2021-05-12 14:37:50|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|19
1620830280000|2021-05-12 14:38:00|1312.5|1308|1313.2|1308.7|1313.2|1308.7|1312.5|1308|67
1620830290000|2021-05-12 14:38:10|1313|1308.5|1313.5|1309|1313.5|1309|1313|1308.5|46
1620830300000|2021-05-12 14:38:20|1313.3|1308.8|1313.7|1309.2|1313.7|1309.2|1313.3|1308.8|102
1620830310000|2021-05-12 14:38:30|1314.2|1309.7|1314.2|1309.7|1314.2|1309.7|1314.2|1309.7|133
1620830320000|2021-05-12 14:38:40|1314.3|1309.8|1314.8|1310.3|1314.8|1310.3|1314.3|1309.8|87
1620830330000|2021-05-12 14:38:50|1314.7|1310.2|1314.2|1309.7|1314.7|1310.2|1314.2|1309.7|75
1620830340000|2021-05-12 14:39:00|1313.7|1309.2|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|64
1620830350000|2021-05-12 14:39:10|1312.8|1308.3|1311.8|1307.3|1312.8|1308.3|1311.8|1307.3|94
1620830360000|2021-05-12 14:39:20|1311.7|1307.2|1311.7|1307.2|1312.2|1307.7|1311.7|1307.2|40
1620830370000|2021-05-12 14:39:30|1311.5|1307|1312.4|1307.9|1312.4|1307.9|1311.5|1307|75
1620830380000|2021-05-12 14:39:40|1312.7|1308.2|1313.2|1308.7|1313.7|1309.2|1312.7|1308.2|36
1620830390000|2021-05-12 14:39:50|1312.8|1308.3|1312.7|1308.2|1312.8|1308.3|1312.2|1307.7|52
1620830400000|2021-05-12 14:40:00|1312.5|1308|1311.5|1307|1312.5|1308|1311.5|1307|41
1620830410000|2021-05-12 14:40:10|1311.7|1307.2|1311.8|1307.3|1311.8|1307.3|1311.7|1307.2|58
1620830420000|2021-05-12 14:40:20|1312|1307.5|1312.3|1307.8|1312.3|1307.8|1312|1307.5|59
1620830430000|2021-05-12 14:40:30|1312.2|1307.7|1312.2|1307.7|1312.2|1307.7|1311.7|1307.2|31
1620830440000|2021-05-12 14:40:40|||||||||8
1620830450000|2021-05-12 14:40:50|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|37
1620830460000|2021-05-12 14:41:00|1312.5|1308|1311.2|1306.7|1312.5|1308|1311.2|1306.7|99
1620830470000|2021-05-12 14:41:10|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|51
1620830480000|2021-05-12 14:41:20|1311.5|1307|1311.7|1307.2|1311.7|1307.2|1311.5|1307|25
1620830490000|2021-05-12 14:41:30|1312.2|1307.7|1311.8|1307.3|1312.7|1308.2|1311.8|1307.3|40
1620830500000|2021-05-12 14:41:40|1311.7|1307.2|1312.2|1307.7|1312.4|1307.9|1311.7|1307.2|96
1620830510000|2021-05-12 14:41:50|1312.4|1307.9|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|21
1620830520000|2021-05-12 14:42:00|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|63
1620830530000|2021-05-12 14:42:10|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.5|1307|30
1620830540000|2021-05-12 14:42:20|1311.9|1307.4|1311.7|1307.2|1311.9|1307.4|1311.7|1307.2|13
1620830550000|2021-05-12 14:42:30|1311.4|1306.9|1311.7|1307.2|1311.7|1307.2|1311.4|1306.9|19
1620830560000|2021-05-12 14:42:40|1311.9|1307.4|1311.7|1307.2|1311.9|1307.4|1311.7|1307.2|10
1620830570000|2021-05-12 14:42:50|1311.5|1307|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|41
1620830580000|2021-05-12 14:43:00|1311.7|1307.2|1312.7|1308.2|1313.2|1308.7|1311.4|1306.9|120
1620830590000|2021-05-12 14:43:10|1312.9|1308.4|1313.2|1308.7|1313.2|1308.7|1312.9|1308.4|33
1620830600000|2021-05-12 14:43:20|1312.9|1308.4|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|51
1620830610000|2021-05-12 14:43:30|1312.7|1308.2|1313.6|1309.1|1313.6|1309.1|1312.7|1308.2|114
1620830620000|2021-05-12 14:43:40|1313.2|1308.7|1312.9|1308.4|1313.2|1308.7|1312.7|1308.2|128
1620830630000|2021-05-12 14:43:50|1313.2|1308.7|1311.7|1307.2|1313.2|1308.7|1311.7|1307.2|48
1620830640000|2021-05-12 14:44:00|1311.5|1307|1310.9|1306.4|1311.5|1307|1310.9|1306.4|64
1620830650000|2021-05-12 14:44:10|1310.7|1306.2|1311.7|1307.2|1312.1|1307.6|1310.7|1306.2|78
1620830660000|2021-05-12 14:44:20|1312.1|1307.6|1312.7|1308.2|1312.7|1308.2|1312.1|1307.6|45
1620830670000|2021-05-12 14:44:30|1313.1|1308.6|1313.1|1308.6|1313.6|1309.1|1313.1|1308.6|87
1620830680000|2021-05-12 14:44:40|1313.2|1308.7|1313.6|1309.1|1313.7|1309.2|1313.2|1308.7|22
1620830690000|2021-05-12 14:44:50|1313.2|1308.7|1313.7|1309.2|1313.7|1309.2|1313.2|1308.7|30
1620830700000|2021-05-12 14:45:00|1313.2|1308.7|1313.6|1309.1|1313.6|1309.1|1313.2|1308.7|71
1620830710000|2021-05-12 14:45:10|1313.7|1309.2|1314.2|1309.7|1314.2|1309.7|1313.4|1308.9|116
1620830720000|2021-05-12 14:45:20|1314.6|1310.1|1314.7|1310.2|1314.7|1310.2|1314.2|1309.7|117
1620830730000|2021-05-12 14:45:30|1314.2|1309.7|1313.7|1309.2|1314.2|1309.7|1313.4|1308.9|106
1620830740000|2021-05-12 14:45:40|1313.2|1308.7|1313.7|1309.2|1313.7|1309.2|1313.2|1308.7|36
1620830750000|2021-05-12 14:45:50|1314.2|1309.7|1313.9|1309.4|1314.6|1310.1|1313.9|1309.4|59
1620830760000|2021-05-12 14:46:00|1313.7|1309.2|1313.5|1309|1314.1|1309.6|1313.4|1308.9|43
1620830770000|2021-05-12 14:46:10|1313.7|1309.2|1314.7|1310.2|1314.7|1310.2|1313.7|1309.2|94
1620830780000|2021-05-12 14:46:20|1315.2|1310.7|1314.7|1310.2|1315.2|1310.7|1314.7|1310.2|52
1620830790000|2021-05-12 14:46:30|1313.7|1309.2|1313.4|1308.9|1314.1|1309.6|1313.4|1308.9|72
1620830800000|2021-05-12 14:46:40|1313.2|1308.7|1313.7|1309.2|1313.7|1309.2|1313.2|1308.7|50
1620830810000|2021-05-12 14:46:50|1313.4|1308.9|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|29
1620830820000|2021-05-12 14:47:00|1312.9|1308.4|1312.9|1308.4|1312.9|1308.4|1312.2|1307.7|79
1620830830000|2021-05-12 14:47:10|1312.7|1308.2|1313.6|1309.1|1313.6|1309.1|1312.7|1308.2|41
1620830840000|2021-05-12 14:47:20|1313.4|1308.9|1313.4|1308.9|1313.6|1309.1|1313.2|1308.7|51
1620830850000|2021-05-12 14:47:30|1314.1|1309.6|1313.1|1308.6|1314.6|1310.1|1312.7|1308.2|296
1620830860000|2021-05-12 14:47:40|1313.4|1308.9|1313.1|1308.6|1313.4|1308.9|1313.1|1308.6|21
1620830870000|2021-05-12 14:47:50|1313.4|1308.9|1313.6|1309.1|1313.6|1309.1|1312.1|1307.6|151
1620830880000|2021-05-12 14:48:00|1312.9|1308.4|1312.1|1307.6|1312.9|1308.4|1312.1|1307.6|238
1620830890000|2021-05-12 14:48:10|1311.7|1307.2|1311.1|1306.6|1311.7|1307.2|1311.1|1306.6|70
1620830900000|2021-05-12 14:48:20|1311.6|1307.1|1311.1|1306.6|1311.6|1307.1|1311.1|1306.6|61
1620830910000|2021-05-12 14:48:30|1311.4|1306.9|1311.2|1306.7|1311.9|1307.4|1311.2|1306.7|75
1620830920000|2021-05-12 14:48:40|1311.1|1306.6|1310.1|1305.6|1311.1|1306.6|1310.1|1305.6|131
1620830930000|2021-05-12 14:48:50|1310.6|1306.1|1311.6|1307.1|1312.1|1307.6|1310.6|1306.1|183
1620830940000|2021-05-12 14:49:00|1311.7|1307.2|1311.1|1306.6|1311.7|1307.2|1311.1|1306.6|58
1620830950000|2021-05-12 14:49:10|||||||||22
1620830960000|2021-05-12 14:49:20|1310.6|1306.1|1310.2|1305.7|1310.6|1306.1|1310.2|1305.7|53
1620830970000|2021-05-12 14:49:30|1309.7|1305.2|1308.9|1304.4|1309.7|1305.2|1308.6|1304.1|215
1620830980000|2021-05-12 14:49:40|1309.1|1304.6|1310.1|1305.6|1310.1|1305.6|1309.1|1304.6|110
1620830990000|2021-05-12 14:49:50|1311.1|1306.6|1311.1|1306.6|1311.6|1307.1|1311.1|1306.6|119
1620831000000|2021-05-12 14:50:00|1310.4|1305.9|1310.6|1306.1|1310.7|1306.2|1310.4|1305.9|28
1620831010000|2021-05-12 14:50:10|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|40
1620831020000|2021-05-12 14:50:20|1309.6|1305.1|1309.2|1304.7|1309.6|1305.1|1309.2|1304.7|56
1620831030000|2021-05-12 14:50:30|1309.1|1304.6|1309.6|1305.1|1309.6|1305.1|1309.1|1304.6|75
1620831040000|2021-05-12 14:50:40|1309.2|1304.7|1310.6|1306.1|1310.6|1306.1|1309.1|1304.6|133
1620831050000|2021-05-12 14:50:50|1311.1|1306.6|1310.4|1305.9|1311.1|1306.6|1310.4|1305.9|54
1620831060000|2021-05-12 14:51:00|1310.2|1305.7|1310.1|1305.6|1310.6|1306.1|1310.1|1305.6|67
1620831070000|2021-05-12 14:51:10|1310.6|1306.1|1311.1|1306.6|1311.1|1306.6|1310.6|1306.1|64
1620831080000|2021-05-12 14:51:20|1311.6|1307.1|1311.1|1306.6|1311.6|1307.1|1310.6|1306.1|91
1620831090000|2021-05-12 14:51:30|1310.9|1306.4|1310.9|1306.4|1310.9|1306.4|1310.9|1306.4|166
1620831100000|2021-05-12 14:51:40|1310.7|1306.2|1309.7|1305.2|1310.7|1306.2|1309.7|1305.2|235
1620831110000|2021-05-12 14:51:50|1310.1|1305.6|1310.6|1306.1|1310.6|1306.1|1310.1|1305.6|112
1620831120000|2021-05-12 14:52:00|1310.4|1305.9|1309.6|1305.1|1310.4|1305.9|1309.6|1305.1|104
1620831130000|2021-05-12 14:52:10|1310.1|1305.6|1309.6|1305.1|1310.1|1305.6|1309.1|1304.6|102
1620831140000|2021-05-12 14:52:20|1309.8|1305.3|1310.1|1305.6|1310.1|1305.6|1309.2|1304.7|64
1620831150000|2021-05-12 14:52:30|1310.6|1306.1|1309.9|1305.4|1310.6|1306.1|1309.6|1305.1|65
1620831160000|2021-05-12 14:52:40|1309.7|1305.2|1310.1|1305.6|1310.1|1305.6|1309.7|1305.2|41
1620831170000|2021-05-12 14:52:50|1310.4|1305.9|1310.4|1305.9|1310.4|1305.9|1310.4|1305.9|45
1620831180000|2021-05-12 14:53:00|1310.1|1305.6|1310.6|1306.1|1310.6|1306.1|1309.6|1305.1|87
1620831190000|2021-05-12 14:53:10|1311.1|1306.6|1311.1|1306.6|1311.1|1306.6|1311.1|1306.6|89
1620831200000|2021-05-12 14:53:20|1310.7|1306.2|1311.1|1306.6|1311.1|1306.6|1310.7|1306.2|21
1620831210000|2021-05-12 14:53:30|1311.2|1306.7|1311.4|1306.9|1311.6|1307.1|1311.2|1306.7|35
1620831220000|2021-05-12 14:53:40|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|30
1620831230000|2021-05-12 14:53:50|1310.4|1305.9|1310.6|1306.1|1310.6|1306.1|1310.2|1305.7|32
1620831240000|2021-05-12 14:54:00|1310.9|1306.4|1311.1|1306.6|1311.1|1306.6|1310.9|1306.4|22
1620831250000|2021-05-12 14:54:10|||||||||17
1620831260000|2021-05-12 14:54:20|1310.9|1306.4|1310.6|1306.1|1310.9|1306.4|1310.6|1306.1|17
1620831270000|2021-05-12 14:54:30|||||||||6
1620831280000|2021-05-12 14:54:40|1310.7|1306.2|1311.1|1306.6|1311.7|1307.2|1310.7|1306.2|99
1620831290000|2021-05-12 14:54:50|1310.6|1306.1|1310.2|1305.7|1311.1|1306.6|1310.2|1305.7|38
1620831300000|2021-05-12 14:55:00|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|1309.6|1305.1|93
1620831310000|2021-05-12 14:55:10|1310.2|1305.7|1309.7|1305.2|1310.2|1305.7|1309.6|1305.1|85
1620831320000|2021-05-12 14:55:20|1310.1|1305.6|1310.1|1305.6|1310.1|1305.6|1310.1|1305.6|128
1620831330000|2021-05-12 14:55:30|1310.2|1305.7|1310.1|1305.6|1310.2|1305.7|1309.7|1305.2|121
1620831340000|2021-05-12 14:55:40|1309.7|1305.2|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|31
1620831350000|2021-05-12 14:55:50|1310.6|1306.1|1311.1|1306.6|1311.1|1306.6|1310.6|1306.1|40
1620831360000|2021-05-12 14:56:00|1310.9|1306.4|1310.7|1306.2|1311.1|1306.6|1310.7|1306.2|26
1620831370000|2021-05-12 14:56:10|1310.6|1306.1|1310.6|1306.1|1310.6|1306.1|1310.6|1306.1|59
1620831380000|2021-05-12 14:56:20|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|43
1620831390000|2021-05-12 14:56:30|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|30
1620831400000|2021-05-12 14:56:40|||||||||20
1620831410000|2021-05-12 14:56:50|||||||||58
1620831420000|2021-05-12 14:57:00|1309.9|1305.4|1309.9|1305.4|1309.9|1305.4|1309.9|1305.4|132
1620831430000|2021-05-12 14:57:10|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|24
1620831440000|2021-05-12 14:57:20|1309.9|1305.4|1309.7|1305.2|1310.2|1305.7|1309.7|1305.2|25
1620831450000|2021-05-12 14:57:30|1310.1|1305.6|1310.2|1305.7|1310.2|1305.7|1310.1|1305.6|25
1620831460000|2021-05-12 14:57:40|||||||||39
1620831470000|2021-05-12 14:57:50|1310.6|1306.1|1310.6|1306.1|1310.6|1306.1|1310.6|1306.1|71
1620831480000|2021-05-12 14:58:00|1310.2|1305.7|1311.1|1306.6|1311.1|1306.6|1310.2|1305.7|127
1620831490000|2021-05-12 14:58:10|1311.6|1307.1|1311.4|1306.9|1311.6|1307.1|1311.1|1306.6|130
1620831500000|2021-05-12 14:58:20|1311.2|1306.7|1311.4|1306.9|1311.7|1307.2|1311.2|1306.7|99
1620831510000|2021-05-12 14:58:30|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|193
1620831520000|2021-05-12 14:58:40|1310.6|1306.1|1310.7|1306.2|1310.7|1306.2|1310.6|1306.1|48
1620831530000|2021-05-12 14:58:50|1311.1|1306.6|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|89
1620831540000|2021-05-12 14:59:00|1310.9|1306.4|1311.2|1306.7|1311.2|1306.7|1310.7|1306.2|91
1620831550000|2021-05-12 14:59:10|1310.7|1306.2|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|334
1620831560000|2021-05-12 14:59:20|1310.9|1306.4|1311.2|1306.7|1311.2|1306.7|1310.7|1306.2|142
1620831570000|2021-05-12 14:59:30|1310.7|1306.2|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|206
1620831580000|2021-05-12 14:59:40|1311.2|1306.7|1312.6|1308.1|1312.6|1308.1|1311.2|1306.7|223
1620831590000|2021-05-12 14:59:50|1312.9|1308.4|1314.1|1309.6|1315.1|1310.6|1312.6|1308.1|433
1620867600000|2021-05-13 01:00:00|1314.7|1310.2|1307.1|1302.6|1314.7|1310.2|1304.1|1299.6|1488
1620867610000|2021-05-13 01:00:10|1308.5|1304|1308.3|1303.8|1310.8|1306.3|1308.1|1303.6|818
1620867620000|2021-05-13 01:00:20|1309|1304.5|1309.3|1304.8|1311|1306.5|1309|1304.5|755
1620867630000|2021-05-13 01:00:30|1308.8|1304.3|1309.5|1305|1309.8|1305.3|1307.7|1303.2|642
1620867640000|2021-05-13 01:00:40|1309.8|1305.3|1310.3|1305.8|1311.2|1306.7|1309.3|1304.8|650
1620867650000|2021-05-13 01:00:50|1310.8|1306.3|1314.7|1310.2|1314.7|1310.2|1310.4|1305.9|481
1620867660000|2021-05-13 01:01:00|1313.3|1308.8|1314.3|1309.8|1314.5|1310|1313.2|1308.7|414
1620867670000|2021-05-13 01:01:10|1313.5|1309|1312.8|1308.3|1313.8|1309.3|1312.3|1307.8|224
1620867680000|2021-05-13 01:01:20|1312.3|1307.8|1310.3|1305.8|1312.3|1307.8|1310.3|1305.8|212
1620867690000|2021-05-13 01:01:30|1309.8|1305.3|1310.3|1305.8|1310.8|1306.3|1309.8|1305.3|216
1620867700000|2021-05-13 01:01:40|1310.8|1306.3|1310.8|1306.3|1310.8|1306.3|1310.8|1306.3|137
1620867710000|2021-05-13 01:01:50|1311.3|1306.8|1312.3|1307.8|1313|1308.5|1311|1306.5|337
1620867720000|2021-05-13 01:02:00|1312.7|1308.2|1310.1|1305.6|1313|1308.5|1309.8|1305.3|376
1620867730000|2021-05-13 01:02:10|1310.3|1305.8|1310.3|1305.8|1312.3|1307.8|1310.3|1305.8|306
1620867740000|2021-05-13 01:02:20|1310.8|1306.3|1312.3|1307.8|1312.3|1307.8|1309.9|1305.4|331
1620867750000|2021-05-13 01:02:30|1311.8|1307.3|1309.8|1305.3|1311.8|1307.3|1309.8|1305.3|311
1620867760000|2021-05-13 01:02:40|1310.3|1305.8|1309.8|1305.3|1310.3|1305.8|1309.3|1304.8|232
1620867770000|2021-05-13 01:02:50|1310.2|1305.7|1310.7|1306.2|1310.8|1306.3|1309.8|1305.3|111
1620867780000|2021-05-13 01:03:00|1310.8|1306.3|1309.8|1305.3|1310.8|1306.3|1309.3|1304.8|218
1620867790000|2021-05-13 01:03:10|1309.3|1304.8|1308.8|1304.3|1309.5|1305|1308.8|1304.3|125
1620867800000|2021-05-13 01:03:20|1309.5|1305|1308.8|1304.3|1309.5|1305|1308.8|1304.3|72
1620867810000|2021-05-13 01:03:30|1309.3|1304.8|1309.8|1305.3|1309.8|1305.3|1308.8|1304.3|121
1620867820000|2021-05-13 01:03:40|1310|1305.5|1310.8|1306.3|1311.3|1306.8|1310|1305.5|113
1620867830000|2021-05-13 01:03:50|1310.3|1305.8|1310.3|1305.8|1311.3|1306.8|1310.3|1305.8|253
1620867840000|2021-05-13 01:04:00|1309.8|1305.3|1311.2|1306.7|1311.2|1306.7|1309.8|1305.3|174
1620867850000|2021-05-13 01:04:10|1312|1307.5|1311.8|1307.3|1312.5|1308|1311|1306.5|202
1620867860000|2021-05-13 01:04:20|1312.2|1307.7|1313.7|1309.2|1313.7|1309.2|1312.2|1307.7|221
1620867870000|2021-05-13 01:04:30|1313.8|1309.3|1314.5|1310|1314.5|1310|1312.7|1308.2|367
1620867880000|2021-05-13 01:04:40|1315|1310.5|1316.7|1312.2|1316.8|1312.3|1315|1310.5|491
1620867890000|2021-05-13 01:04:50|1317.2|1312.7|1318.7|1314.2|1319|1314.5|1317.2|1312.7|696
1620867900000|2021-05-13 01:05:00|1318.3|1313.8|1316|1311.5|1318.7|1314.2|1315|1310.5|1127
1620867910000|2021-05-13 01:05:10|1316.2|1311.7|1315.3|1310.8|1316.2|1311.7|1315.3|1310.8|160
1620867920000|2021-05-13 01:05:20|1315.5|1311|1314.8|1310.3|1315.5|1311|1314.7|1310.2|174
1620867930000|2021-05-13 01:05:30|1313.8|1309.3|1314.2|1309.7|1314.2|1309.7|1313.3|1308.8|280
1620867940000|2021-05-13 01:05:40|1313.3|1308.8|1312.8|1308.3|1313.5|1309|1312.7|1308.2|191
1620867950000|2021-05-13 01:05:50|1312.3|1307.8|1312.8|1308.3|1314|1309.5|1312.3|1307.8|369
1620867960000|2021-05-13 01:06:00|1313|1308.5|1313.7|1309.2|1314|1309.5|1313|1308.5|242
1620867970000|2021-05-13 01:06:10|1313.8|1309.3|1317.2|1312.7|1317.2|1312.7|1313.8|1309.3|360
1620867980000|2021-05-13 01:06:20|1316.7|1312.2|1316|1311.5|1317|1312.5|1315.3|1310.8|335
1620867990000|2021-05-13 01:06:30|1316.2|1311.7|1314.7|1310.2|1316.7|1312.2|1314.3|1309.8|174
1620868000000|2021-05-13 01:06:40|1315.2|1310.7|1316.2|1311.7|1316.3|1311.8|1314.8|1310.3|189
1620868010000|2021-05-13 01:06:50|1316.3|1311.8|1314.8|1310.3|1316.3|1311.8|1314.7|1310.2|77
1620868020000|2021-05-13 01:07:00|1314.6|1310.1|1314.3|1309.8|1314.6|1310.1|1314|1309.5|135
1620868030000|2021-05-13 01:07:10|1314.7|1310.2|1313.3|1308.8|1314.7|1310.2|1313.2|1308.7|148
1620868040000|2021-05-13 01:07:20|1314|1309.5|1312.8|1308.3|1314.2|1309.7|1312.8|1308.3|110
1620868050000|2021-05-13 01:07:30|1313|1308.5|1312.3|1307.8|1313.2|1308.7|1312.3|1307.8|67
1620868060000|2021-05-13 01:07:40|1312.1|1307.6|1313.3|1308.8|1313.3|1308.8|1312|1307.5|166
1620868070000|2021-05-13 01:07:50|1313.7|1309.2|1314.8|1310.3|1314.8|1310.3|1313.7|1309.2|307
1620868080000|2021-05-13 01:08:00|1314.3|1309.8|1313.3|1308.8|1315.2|1310.7|1313.3|1308.8|280
1620868090000|2021-05-13 01:08:10|1314|1309.5|1313.3|1308.8|1314|1309.5|1312.8|1308.3|168
1620868100000|2021-05-13 01:08:20|1312.8|1308.3|1313.3|1308.8|1313.3|1308.8|1312.8|1308.3|27
1620868110000|2021-05-13 01:08:30|1312.8|1308.3|1312.6|1308.1|1313|1308.5|1312.3|1307.8|103
1620868120000|2021-05-13 01:08:40|1312.8|1308.3|1312.8|1308.3|1312.8|1308.3|1312.3|1307.8|214
1620868130000|2021-05-13 01:08:50|1311.8|1307.3|1311.4|1306.9|1311.8|1307.3|1311.4|1306.9|208
1620868140000|2021-05-13 01:09:00|1311.8|1307.3|1311.3|1306.8|1311.8|1307.3|1311.3|1306.8|124
1620868150000|2021-05-13 01:09:10|||||||||70
1620868160000|2021-05-13 01:09:20|1311.6|1307.1|1310.8|1306.3|1311.8|1307.3|1310.8|1306.3|92
1620868170000|2021-05-13 01:09:30|1310.3|1305.8|1310.3|1305.8|1310.3|1305.8|1310.3|1305.8|227
1620868180000|2021-05-13 01:09:40|1310.8|1306.3|1310.6|1306.1|1310.8|1306.3|1309.8|1305.3|193
1620868190000|2021-05-13 01:09:50|1310.5|1306|1310.3|1305.8|1310.5|1306|1309.8|1305.3|224
1620868200000|2021-05-13 01:10:00|1310.5|1306|1310.8|1306.3|1310.8|1306.3|1310.5|1306|107
1620868210000|2021-05-13 01:10:10|1311.7|1307.2|1311.1|1306.6|1312.3|1307.8|1310.8|1306.3|236
1620868220000|2021-05-13 01:10:20|1310.4|1305.9|1310.1|1305.6|1310.6|1306.1|1309.8|1305.3|170
1620868230000|2021-05-13 01:10:30|1310.3|1305.8|1309.8|1305.3|1310.3|1305.8|1309.8|1305.3|63
1620868240000|2021-05-13 01:10:40|1310.3|1305.8|1310.3|1305.8|1310.3|1305.8|1309.8|1305.3|102
1620868250000|2021-05-13 01:10:50|1309.4|1304.9|1309.6|1305.1|1309.6|1305.1|1309.3|1304.8|223
1620868260000|2021-05-13 01:11:00|1308.9|1304.4|1308.8|1304.3|1309.3|1304.8|1308.4|1303.9|269
1620868270000|2021-05-13 01:11:10|1308.4|1303.9|1308.3|1303.8|1308.8|1304.3|1308.3|1303.8|125
1620868280000|2021-05-13 01:11:20|1308.8|1304.3|1308.8|1304.3|1309.3|1304.8|1308.8|1304.3|79
1620868290000|2021-05-13 01:11:30|1308.4|1303.9|1308.8|1304.3|1308.8|1304.3|1308.3|1303.8|113
1620868300000|2021-05-13 01:11:40|1308.4|1303.9|1307.4|1302.9|1308.8|1304.3|1306.8|1302.3|406
1620868310000|2021-05-13 01:11:50|1306.9|1302.4|1306.8|1302.3|1306.9|1302.4|1305.9|1301.4|298
1620868320000|2021-05-13 01:12:00|1307.3|1302.8|1307.3|1302.8|1307.3|1302.8|1307.3|1302.8|225
1620868330000|2021-05-13 01:12:10|1306.9|1302.4|1307.4|1302.9|1307.4|1302.9|1306.8|1302.3|96
1620868340000|2021-05-13 01:12:20|1307.3|1302.8|1308.3|1303.8|1308.3|1303.8|1307.1|1302.6|74
1620868350000|2021-05-13 01:12:30|1308.8|1304.3|1308.8|1304.3|1309.8|1305.3|1308.4|1303.9|338
1620868360000|2021-05-13 01:12:40|1309.1|1304.6|1309.3|1304.8|1309.8|1305.3|1309.1|1304.6|100
1620868370000|2021-05-13 01:12:50|1308.6|1304.1|1308.3|1303.8|1308.6|1304.1|1308.3|1303.8|105
1620868380000|2021-05-13 01:13:00|||||||||37
1620868390000|2021-05-13 01:13:10|1307.8|1303.3|1307.4|1302.9|1307.8|1303.3|1307.4|1302.9|259
1620868400000|2021-05-13 01:13:20|1306.6|1302.1|1304.8|1300.3|1306.8|1302.3|1304.8|1300.3|670
1620868410000|2021-05-13 01:13:30|1303.9|1299.4|1305.3|1300.8|1305.3|1300.8|1303.9|1299.4|404
1620868420000|2021-05-13 01:13:40|1305.8|1301.3|1305.8|1301.3|1306.3|1301.8|1305.3|1300.8|181
1620868430000|2021-05-13 01:13:50|1306.2|1301.7|1305.8|1301.3|1306.2|1301.7|1305.3|1300.8|114
1620868440000|2021-05-13 01:14:00|1306|1301.5|1304.3|1299.8|1306.3|1301.8|1304.3|1299.8|204
1620868450000|2021-05-13 01:14:10|1303.8|1299.3|1303.8|1299.3|1303.8|1299.3|1303.8|1299.3|280
1620868460000|2021-05-13 01:14:20|1303.4|1298.9|1304.3|1299.8|1304.3|1299.8|1303|1298.5|687
1620868470000|2021-05-13 01:14:30|1303.8|1299.3|1302.3|1297.8|1303.8|1299.3|1301.8|1297.3|580
1620868480000|2021-05-13 01:14:40|1301.8|1297.3|1302.1|1297.6|1302.3|1297.8|1301.3|1296.8|398
1620868490000|2021-05-13 01:14:50|1302.3|1297.8|1302.5|1298|1302.5|1298|1301.7|1297.2|186
1620868500000|2021-05-13 01:15:00|1301.8|1297.3|1303.2|1298.7|1303.2|1298.7|1301.8|1297.3|265
1620868510000|2021-05-13 01:15:10|1303.5|1299|1303.8|1299.3|1304.5|1300|1302.3|1297.8|478
1620868520000|2021-05-13 01:15:20|1303.7|1299.2|1302.7|1298.2|1303.7|1299.2|1302.7|1298.2|247
1620868530000|2021-05-13 01:15:30|1303.2|1298.7|1304.2|1299.7|1304.2|1299.7|1302.7|1298.2|318
1620868540000|2021-05-13 01:15:40|1303.7|1299.2|1304.2|1299.7|1304.2|1299.7|1303.7|1299.2|215
1620868550000|2021-05-13 01:15:50|1304.4|1299.9|1304.7|1300.2|1304.9|1300.4|1304.4|1299.9|145
1620868560000|2021-05-13 01:16:00|1304.9|1300.4|1307.2|1302.7|1307.2|1302.7|1304.9|1300.4|397
1620868570000|2021-05-13 01:16:10|1306.8|1302.3|1307.2|1302.7|1307.7|1303.2|1306.8|1302.3|159
1620868580000|2021-05-13 01:16:20|1307.5|1303|1307.7|1303.2|1307.7|1303.2|1306.8|1302.3|194
1620868590000|2021-05-13 01:16:30|1308.2|1303.7|1307.9|1303.4|1308.2|1303.7|1307.7|1303.2|127
1620868600000|2021-05-13 01:16:40|1308.2|1303.7|1308.2|1303.7|1309.2|1304.7|1308.2|1303.7|311
1620868610000|2021-05-13 01:16:50|1308.7|1304.2|1307.8|1303.3|1308.7|1304.2|1307.7|1303.2|89
1620868620000|2021-05-13 01:17:00|1307.7|1303.2|1307.7|1303.2|1307.7|1303.2|1306.8|1302.3|183
1620868630000|2021-05-13 01:17:10|1307.8|1303.3|1308.7|1304.2|1309.2|1304.7|1307.8|1303.3|145
1620868640000|2021-05-13 01:17:20|1309|1304.5|1310.2|1305.7|1310.2|1305.7|1309|1304.5|229
1620868650000|2021-05-13 01:17:30|1310.7|1306.2|1310.2|1305.7|1310.7|1306.2|1310.2|1305.7|271
1620868660000|2021-05-13 01:17:40|1309.7|1305.2|1308.7|1304.2|1309.7|1305.2|1308.3|1303.8|366
1620868670000|2021-05-13 01:17:50|1309|1304.5|1309.7|1305.2|1309.7|1305.2|1309|1304.5|59
1620868680000|2021-05-13 01:18:00|||||||||49
1620868690000|2021-05-13 01:18:10|1309.2|1304.7|1309.7|1305.2|1309.7|1305.2|1308.7|1304.2|192
1620868700000|2021-05-13 01:18:20|1309|1304.5|1310.2|1305.7|1310.2|1305.7|1309|1304.5|153
1620868710000|2021-05-13 01:18:30|1310.7|1306.2|1310.7|1306.2|1311.2|1306.7|1310.7|1306.2|441
1620868720000|2021-05-13 01:18:40|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|44
1620868730000|2021-05-13 01:18:50|1310|1305.5|1310.7|1306.2|1310.7|1306.2|1310|1305.5|67
1620868740000|2021-05-13 01:19:00|1311.2|1306.7|1310.7|1306.2|1311.2|1306.7|1310.3|1305.8|194
1620868750000|2021-05-13 01:19:10|1310.5|1306|1310.3|1305.8|1310.7|1306.2|1310.3|1305.8|19
1620868760000|2021-05-13 01:19:20|1310|1305.5|1309.3|1304.8|1310|1305.5|1309.3|1304.8|70
1620868770000|2021-05-13 01:19:30|1309.2|1304.7|1309.5|1305|1309.7|1305.2|1309.2|1304.7|21
1620868780000|2021-05-13 01:19:40|1309.3|1304.8|1309.3|1304.8|1309.7|1305.2|1309.3|1304.8|21
1620868790000|2021-05-13 01:19:50|1309.5|1305|1309.3|1304.8|1309.5|1305|1309|1304.5|72
1620868800000|2021-05-13 01:20:00|1309.7|1305.2|1310|1305.5|1310.5|1306|1309.7|1305.2|125
1620868810000|2021-05-13 01:20:10|1309.7|1305.2|1309.5|1305|1309.7|1305.2|1309.2|1304.7|65
1620868820000|2021-05-13 01:20:20|1309.7|1305.2|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|97
1620868830000|2021-05-13 01:20:30|1310|1305.5|1311.7|1307.2|1311.7|1307.2|1310|1305.5|190
1620868840000|2021-05-13 01:20:40|1311.9|1307.4|1312.7|1308.2|1312.7|1308.2|1311.9|1307.4|175
1620868850000|2021-05-13 01:20:50|1312.2|1307.7|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|113
1620868860000|2021-05-13 01:21:00|1312.2|1307.7|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|155
1620868870000|2021-05-13 01:21:10|1312.2|1307.7|1311.7|1307.2|1312.7|1308.2|1311.7|1307.2|138
1620868880000|2021-05-13 01:21:20|1311.5|1307|1311.8|1307.3|1312.2|1307.7|1311.5|1307|87
1620868890000|2021-05-13 01:21:30|1311.7|1307.2|1313.2|1308.7|1313.2|1308.7|1311.5|1307|106
1620868900000|2021-05-13 01:21:40|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|143
1620868910000|2021-05-13 01:21:50|1312.9|1308.4|1312.2|1307.7|1313|1308.5|1312.2|1307.7|59
1620868920000|2021-05-13 01:22:00|1312.5|1308|1312.5|1308|1312.7|1308.2|1312.2|1307.7|82
1620868930000|2021-05-13 01:22:10|1312.2|1307.7|1311.7|1307.2|1312.2|1307.7|1311.2|1306.7|68
1620868940000|2021-05-13 01:22:20|1311.3|1306.8|1312.2|1307.7|1312.2|1307.7|1311|1306.5|93
1620868950000|2021-05-13 01:22:30|1311.8|1307.3|1311|1306.5|1311.8|1307.3|1310.7|1306.2|100
1620868960000|2021-05-13 01:22:40|1311.2|1306.7|1310.8|1306.3|1311.2|1306.7|1310.8|1306.3|95
1620868970000|2021-05-13 01:22:50|1311.2|1306.7|1311|1306.5|1311.2|1306.7|1310.8|1306.3|23
1620868980000|2021-05-13 01:23:00|1311.5|1307|1312.7|1308.2|1313.2|1308.7|1311.5|1307|220
1620868990000|2021-05-13 01:23:10|1313|1308.5|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|46
1620869000000|2021-05-13 01:23:20|1312.7|1308.2|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|86
1620869010000|2021-05-13 01:23:30|1313.7|1309.2|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|236
1620869020000|2021-05-13 01:23:40|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|178
1620869030000|2021-05-13 01:23:50|1313|1308.5|1313.2|1308.7|1313.7|1309.2|1313|1308.5|82
1620869040000|2021-05-13 01:24:00|1313.5|1309|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|97
1620869050000|2021-05-13 01:24:10|1313|1308.5|1313|1308.5|1313|1308.5|1313|1308.5|50
1620869060000|2021-05-13 01:24:20|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|29
1620869070000|2021-05-13 01:24:30|1313|1308.5|1312.7|1308.2|1313.2|1308.7|1312.7|1308.2|64
1620869080000|2021-05-13 01:24:40|1313.2|1308.7|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|36
1620869090000|2021-05-13 01:24:50|1312.7|1308.2|1313.2|1308.7|1313.2|1308.7|1312.7|1308.2|99
1620869100000|2021-05-13 01:25:00|1313.3|1308.8|1313.2|1308.7|1314|1309.5|1313.2|1308.7|257
1620869110000|2021-05-13 01:25:10|1313.5|1309|1312.7|1308.2|1313.7|1309.2|1312.2|1307.7|114
1620869120000|2021-05-13 01:25:20|1312.2|1307.7|1312.5|1308|1312.5|1308|1312.2|1307.7|16
1620869130000|2021-05-13 01:25:30|1312.3|1307.8|1313|1308.5|1313|1308.5|1312.2|1307.7|85
1620869140000|2021-05-13 01:25:40|1313.2|1308.7|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|26
1620869150000|2021-05-13 01:25:50|1312.7|1308.2|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|79
1620869160000|2021-05-13 01:26:00|1311.7|1307.2|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|64
1620869170000|2021-05-13 01:26:10|1310.7|1306.2|1311.2|1306.7|1311.2|1306.7|1310.7|1306.2|55
1620869180000|2021-05-13 01:26:20|1311.5|1307|1312.4|1307.9|1312.4|1307.9|1311.5|1307|127
1620869190000|2021-05-13 01:26:30|1312.5|1308|1312.7|1308.2|1312.7|1308.2|1312.2|1307.7|32
1620869200000|2021-05-13 01:26:40|1312.5|1308|1312.2|1307.7|1312.5|1308|1312|1307.5|23
1620869210000|2021-05-13 01:26:50|1312.5|1308|1312.5|1308|1312.7|1308.2|1312.2|1307.7|17
1620869220000|2021-05-13 01:27:00|1312.2|1307.7|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|50
1620869230000|2021-05-13 01:27:10|1312.5|1308|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|29
1620869240000|2021-05-13 01:27:20|1312.7|1308.2|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|32
1620869250000|2021-05-13 01:27:30|1312.5|1308|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|23
1620869260000|2021-05-13 01:27:40|1312.5|1308|1312.7|1308.2|1312.7|1308.2|1312.5|1308|15
1620869270000|2021-05-13 01:27:50|1313.2|1308.7|1313.5|1309|1313.5|1309|1313.2|1308.7|68
1620869280000|2021-05-13 01:28:00|1313.7|1309.2|1313.2|1308.7|1313.7|1309.2|1313.2|1308.7|56
1620869290000|2021-05-13 01:28:10|1313.5|1309|1313.2|1308.7|1313.5|1309|1313.2|1308.7|44
1620869300000|2021-05-13 01:28:20|1313|1308.5|1312.5|1308|1313|1308.5|1312.2|1307.7|87
1620869310000|2021-05-13 01:28:30|1312.7|1308.2|1312.5|1308|1312.7|1308.2|1312.2|1307.7|12
1620869320000|2021-05-13 01:28:40|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.3|1307.8|44
1620869330000|2021-05-13 01:28:50|1312.2|1307.7|1312.5|1308|1312.7|1308.2|1312.2|1307.7|32
1620869340000|2021-05-13 01:29:00|1312.2|1307.7|1314.2|1309.7|1314.2|1309.7|1312.2|1307.7|178
1620869350000|2021-05-13 01:29:10|1312.8|1308.3|1312.7|1308.2|1313.5|1309|1312.2|1307.7|240
1620869360000|2021-05-13 01:29:20|1313.2|1308.7|1313.2|1308.7|1313.7|1309.2|1313|1308.5|119
1620869370000|2021-05-13 01:29:30|1313.5|1309|1314.2|1309.7|1314.2|1309.7|1313.5|1309|96
1620869380000|2021-05-13 01:29:40|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|339
1620869390000|2021-05-13 01:29:50|1315.2|1310.7|1313.2|1308.7|1315.2|1310.7|1312.7|1308.2|337
1620869400000|2021-05-13 01:30:00|1313|1308.5|1312.7|1308.2|1313.2|1308.7|1312.2|1307.7|138
1620869410000|2021-05-13 01:30:10|1312.2|1307.7|1311.8|1307.3|1313.2|1308.7|1311.8|1307.3|129
1620869420000|2021-05-13 01:30:20|1312|1307.5|1312.2|1307.7|1313|1308.5|1311.8|1307.3|95
1620869430000|2021-05-13 01:30:30|1313.2|1308.7|1313|1308.5|1313.2|1308.7|1312.7|1308.2|68
1620869440000|2021-05-13 01:30:40|1313.7|1309.2|1313.7|1309.2|1314|1309.5|1313.7|1309.2|34
1620869450000|2021-05-13 01:30:50|1314.2|1309.7|1314.2|1309.7|1314.2|1309.7|1314.2|1309.7|33
1620869460000|2021-05-13 01:31:00|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|42
1620869470000|2021-05-13 01:31:10|1314.2|1309.7|1313.3|1308.8|1314.2|1309.7|1313.3|1308.8|169
1620869480000|2021-05-13 01:31:20|1313|1308.5|1313.2|1308.7|1313.2|1308.7|1312.8|1308.3|43
1620869490000|2021-05-13 01:31:30|1313|1308.5|1313.3|1308.8|1313.3|1308.8|1313|1308.5|26
1620869500000|2021-05-13 01:31:40|1313.7|1309.2|1314|1309.5|1314|1309.5|1313.7|1309.2|43
1620869510000|2021-05-13 01:31:50|1313.8|1309.3|1314|1309.5|1314.7|1310.2|1313.8|1309.3|41
1620869520000|2021-05-13 01:32:00|1314.2|1309.7|1314.2|1309.7|1314.7|1310.2|1314.2|1309.7|75
1620869530000|2021-05-13 01:32:10|1314.3|1309.8|1313.8|1309.3|1314.7|1310.2|1313.8|1309.3|63
1620869540000|2021-05-13 01:32:20|1313.5|1309|1313.7|1309.2|1313.8|1309.3|1313.3|1308.8|58
1620869550000|2021-05-13 01:32:30|1313.8|1309.3|1313.7|1309.2|1314.3|1309.8|1313.3|1308.8|76
1620869560000|2021-05-13 01:32:40|1313.8|1309.3|1313.3|1308.8|1314.2|1309.7|1313.3|1308.8|63
1620869570000|2021-05-13 01:32:50|1312.8|1308.3|1311.8|1307.3|1313.3|1308.8|1311.7|1307.2|362
1620869580000|2021-05-13 01:33:00|1312.2|1307.7|1313.2|1308.7|1313.7|1309.2|1312.2|1307.7|398
1620869590000|2021-05-13 01:33:10|1312.8|1308.3|1314.2|1309.7|1314.2|1309.7|1312.8|1308.3|126
1620869600000|2021-05-13 01:33:20|1314.7|1310.2|1314|1309.5|1314.7|1310.2|1314|1309.5|68
1620869610000|2021-05-13 01:33:30|1314.2|1309.7|1313.7|1309.2|1314.2|1309.7|1313.7|1309.2|57
1620869620000|2021-05-13 01:33:40|1314.2|1309.7|1314.2|1309.7|1314.5|1310|1314.2|1309.7|57
1620869630000|2021-05-13 01:33:50|1314.5|1310|1314.5|1310|1314.7|1310.2|1314.2|1309.7|34
1620869640000|2021-05-13 01:34:00|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|1314.7|1310.2|41
1620869650000|2021-05-13 01:34:10|1314.5|1310|1314.7|1310.2|1314.7|1310.2|1314.5|1310|42
1620869660000|2021-05-13 01:34:20|1314.2|1309.7|1315|1310.5|1315|1310.5|1314.2|1309.7|66
1620869670000|2021-05-13 01:34:30|1314.7|1310.2|1316.7|1312.2|1316.7|1312.2|1314.7|1310.2|641
1620869680000|2021-05-13 01:34:40|1316.9|1312.4|1317.2|1312.7|1317.2|1312.7|1316.2|1311.7|371
1620869690000|2021-05-13 01:34:50|1316.7|1312.2|1317.2|1312.7|1317.2|1312.7|1316.2|1311.7|152
1620869700000|2021-05-13 01:35:00|1316.7|1312.2|1316.2|1311.7|1316.7|1312.2|1315.2|1310.7|202
1620869710000|2021-05-13 01:35:10|1315.7|1311.2|1316.2|1311.7|1316.7|1312.2|1315.7|1311.2|115
1620869720000|2021-05-13 01:35:20|1316|1311.5|1316.7|1312.2|1316.7|1312.2|1315.7|1311.2|72
1620869730000|2021-05-13 01:35:30|1316.9|1312.4|1316.7|1312.2|1316.9|1312.4|1316.7|1312.2|54
1620869740000|2021-05-13 01:35:40|1316.9|1312.4|1317|1312.5|1317.4|1312.9|1316.7|1312.2|191
1620869750000|2021-05-13 01:35:50|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1316.7|1312.2|63
1620869760000|2021-05-13 01:36:00|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|89
1620869770000|2021-05-13 01:36:10|1317.2|1312.7|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|113
1620869780000|2021-05-13 01:36:20|||||||||137
1620869790000|2021-05-13 01:36:30|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|1317.2|1312.7|122
1620869800000|2021-05-13 01:36:40|1317.3|1312.8|1317.7|1313.2|1317.7|1313.2|1317.2|1312.7|184
1620869810000|2021-05-13 01:36:50|1317.5|1313|1321.2|1316.7|1321.2|1316.7|1317.5|1313|1298
1620869820000|2021-05-13 01:37:00|1320.7|1316.2|1318.9|1314.4|1321.7|1317.2|1318.7|1314.2|768
1620869830000|2021-05-13 01:37:10|1319.2|1314.7|1318.2|1313.7|1319.2|1314.7|1317.7|1313.2|205
1620869840000|2021-05-13 01:37:20|1318|1313.5|1319.7|1315.2|1319.7|1315.2|1318|1313.5|88
1620869850000|2021-05-13 01:37:30|1319.3|1314.8|1320.2|1315.7|1320.2|1315.7|1318.7|1314.2|207
1620869860000|2021-05-13 01:37:40|1319.7|1315.2|1319.7|1315.2|1320.7|1316.2|1319.7|1315.2|214
1620869870000|2021-05-13 01:37:50|1319.3|1314.8|1319.2|1314.7|1319.7|1315.2|1319.2|1314.7|128
1620869880000|2021-05-13 01:38:00|1318.7|1314.2|1318.2|1313.7|1318.7|1314.2|1318.1|1313.6|842
1620869890000|2021-05-13 01:38:10|1317.7|1313.2|1318.2|1313.7|1318.2|1313.7|1317.7|1313.2|149
1620869900000|2021-05-13 01:38:20|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|1317.7|1313.2|39
1620869910000|2021-05-13 01:38:30|1317.2|1312.7|1316.7|1312.2|1317.2|1312.7|1316.7|1312.2|117
1620869920000|2021-05-13 01:38:40|1317.2|1312.7|1316.2|1311.7|1317.2|1312.7|1316.2|1311.7|122
1620869930000|2021-05-13 01:38:50|1315.7|1311.2|1316.2|1311.7|1316.2|1311.7|1315.7|1311.2|99
1620869940000|2021-05-13 01:39:00|1315.7|1311.2|1316.2|1311.7|1316.7|1312.2|1315.7|1311.2|130
1620869950000|2021-05-13 01:39:10|1315.7|1311.2|1315.7|1311.2|1315.7|1311.2|1315.7|1311.2|84
1620869960000|2021-05-13 01:39:20|1314.8|1310.3|1314.2|1309.7|1314.8|1310.3|1313.7|1309.2|576
1620869970000|2021-05-13 01:39:30|1313.7|1309.2|1314|1309.5|1314.2|1309.7|1313.7|1309.2|109
1620869980000|2021-05-13 01:39:40|1313.7|1309.2|1314.5|1310|1314.7|1310.2|1313.7|1309.2|165
1620869990000|2021-05-13 01:39:50|1314.7|1310.2|1315.7|1311.2|1315.9|1311.4|1314.7|1310.2|452
1620870000000|2021-05-13 01:40:00|1316.7|1312.2|1318.7|1314.2|1319.2|1314.7|1316.7|1312.2|634
1620870010000|2021-05-13 01:40:10|1317.8|1313.3|1319.7|1315.2|1320.7|1316.2|1317.8|1313.3|632
1620870020000|2021-05-13 01:40:20|1318.7|1314.2|1318.5|1314|1319.4|1314.9|1318.3|1313.8|322
1620870030000|2021-05-13 01:40:30|1318.3|1313.8|1318|1313.5|1318.3|1313.8|1318|1313.5|71
1620870040000|2021-05-13 01:40:40|1318.2|1313.7|1317.7|1313.2|1318.2|1313.7|1316.8|1312.3|68
1620870050000|2021-05-13 01:40:50|1317.5|1313|1318|1313.5|1318.2|1313.7|1317.3|1312.8|115
1620870060000|2021-05-13 01:41:00|1318.2|1313.7|1316|1311.5|1318.2|1313.7|1315.8|1311.3|243
1620870070000|2021-05-13 01:41:10|1316.3|1311.8|1316.3|1311.8|1316.3|1311.8|1316|1311.5|94
1620870080000|2021-05-13 01:41:20|1316.5|1312|1315|1310.5|1316.7|1312.2|1315|1310.5|235
1620870090000|2021-05-13 01:41:30|1314.8|1310.3|1314|1309.5|1315.3|1310.8|1313.8|1309.3|101
1620870100000|2021-05-13 01:41:40|1314.3|1309.8|1314.7|1310.2|1315.2|1310.7|1314.1|1309.6|107
1620870110000|2021-05-13 01:41:50|1314.2|1309.7|1315.2|1310.7|1315.2|1310.7|1314.2|1309.7|145
1620870120000|2021-05-13 01:42:00|1314.9|1310.4|1315.2|1310.7|1315.2|1310.7|1314.9|1310.4|222
1620870130000|2021-05-13 01:42:10|1314.9|1310.4|1314.7|1310.2|1315.2|1310.7|1314.7|1310.2|61
1620870140000|2021-05-13 01:42:20|1315.6|1311.1|1313.7|1309.2|1315.6|1311.1|1313.7|1309.2|278
1620870150000|2021-05-13 01:42:30|1313.2|1308.7|1310.2|1305.7|1313.2|1308.7|1310|1305.5|811
1620870160000|2021-05-13 01:42:40|1309.7|1305.2|1307.8|1303.3|1310.7|1306.2|1307.8|1303.3|582
1620870170000|2021-05-13 01:42:50|1308.2|1303.7|1310.2|1305.7|1310.2|1305.7|1308.2|1303.7|517
1620870180000|2021-05-13 01:43:00|1310.4|1305.9|1311.9|1307.4|1312.2|1307.7|1310.4|1305.9|171
1620870190000|2021-05-13 01:43:10|1312|1307.5|1311.9|1307.4|1312.2|1307.7|1311.2|1306.7|67
1620870200000|2021-05-13 01:43:20|1311.7|1307.2|1312|1307.5|1312.2|1307.7|1311.3|1306.8|78
1620870210000|2021-05-13 01:43:30|1312.2|1307.7|1311.7|1307.2|1312.2|1307.7|1311.5|1307|75
1620870220000|2021-05-13 01:43:40|1311.5|1307|1311.7|1307.2|1311.7|1307.2|1311|1306.5|53
1620870230000|2021-05-13 01:43:50|1311.2|1306.7|1311.5|1307|1311.7|1307.2|1311.2|1306.7|74
1620870240000|2021-05-13 01:44:00|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.5|1307|25
1620870250000|2021-05-13 01:44:10|1311.2|1306.7|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|57
1620870260000|2021-05-13 01:44:20|1311.7|1307.2|1311.5|1307|1311.7|1307.2|1311.2|1306.7|30
1620870270000|2021-05-13 01:44:30|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.2|1306.7|53
1620870280000|2021-05-13 01:44:40|1312|1307.5|1312.5|1308|1312.5|1308|1312|1307.5|87
1620870290000|2021-05-13 01:44:50|1312.7|1308.2|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|43
1620870300000|2021-05-13 01:45:00|1312.7|1308.2|1312.7|1308.2|1312.7|1308.2|1312.5|1308|49
1620870310000|2021-05-13 01:45:10|1312.5|1308|1312.5|1308|1312.5|1308|1312.5|1308|50
1620870320000|2021-05-13 01:45:20|1312.7|1308.2|1312.2|1307.7|1312.7|1308.2|1312.2|1307.7|114
1620870330000|2021-05-13 01:45:30|1311.3|1306.8|1311.2|1306.7|1311.3|1306.8|1311.2|1306.7|115
1620870340000|2021-05-13 01:45:40|1311.7|1307.2|1311.7|1307.2|1311.7|1307.2|1311.3|1306.8|86
1620870350000|2021-05-13 01:45:50|1311.5|1307|1311.2|1306.7|1311.7|1307.2|1311.2|1306.7|25
1620870360000|2021-05-13 01:46:00|1311.3|1306.8|1310.3|1305.8|1311.5|1307|1309.8|1305.3|275
1620870370000|2021-05-13 01:46:10|1310.2|1305.7|1310.2|1305.7|1311.2|1306.7|1310.2|1305.7|81
1620870380000|2021-05-13 01:46:20|1309.8|1305.3|1308.7|1304.2|1309.8|1305.3|1308.7|1304.2|614
1620870390000|2021-05-13 01:46:30|1308.3|1303.8|1308.3|1303.8|1308.7|1304.2|1308.2|1303.7|262
1620870400000|2021-05-13 01:46:40|1308.2|1303.7|1307.7|1303.2|1308.2|1303.7|1307.7|1303.2|560
1620870410000|2021-05-13 01:46:50|1307.3|1302.8|1308.2|1303.7|1308.2|1303.7|1306.8|1302.3|342
1620870420000|2021-05-13 01:47:00|1307.7|1303.2|1308.2|1303.7|1308.7|1304.2|1307.7|1303.2|230
1620870430000|2021-05-13 01:47:10|1308.7|1304.2|1308.2|1303.7|1308.8|1304.3|1308.2|1303.7|264
1620870440000|2021-05-13 01:47:20|1308|1303.5|1308|1303.5|1308.2|1303.7|1308|1303.5|88
1620870450000|2021-05-13 01:47:30|1308.2|1303.7|1308.7|1304.2|1308.7|1304.2|1308.2|1303.7|112
1620870460000|2021-05-13 01:47:40|1309.2|1304.7|1310|1305.5|1310.2|1305.7|1309.2|1304.7|186
1620870470000|2021-05-13 01:47:50|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|1310.2|1305.7|79
1620870480000|2021-05-13 01:48:00|1309.7|1305.2|1310.2|1305.7|1310.2|1305.7|1309.7|1305.2|36
1620870490000|2021-05-13 01:48:10|1310|1305.5|1309.7|1305.2|1310|1305.5|1309.7|1305.2|21
1620870500000|2021-05-13 01:48:20|1310|1305.5|1310.2|1305.7|1310.2|1305.7|1309.2|1304.7|84
1620870510000|2021-05-13 01:48:30|1310.4|1305.9|1310.7|1306.2|1310.7|1306.2|1310.4|1305.9|50
1620870520000|2021-05-13 01:48:40|1310.9|1306.4|1310|1305.5|1310.9|1306.4|1309.7|1305.2|20
1620870530000|2021-05-13 01:48:50|1309.7|1305.2|1309.7|1305.2|1310.2|1305.7|1309.2|1304.7|45
1620870540000|2021-05-13 01:49:00|1310.2|1305.7|1309.2|1304.7|1310.2|1305.7|1309.2|1304.7|29
1620870550000|2021-05-13 01:49:10|1308.7|1304.2|1308.2|1303.7|1308.7|1304.2|1308|1303.5|169
1620870560000|2021-05-13 01:49:20|1307.7|1303.2|1310.2|1305.7|1310.2|1305.7|1307.7|1303.2|126
1620870570000|2021-05-13 01:49:30|1309.8|1305.3|1309.2|1304.7|1309.8|1305.3|1309.2|1304.7|42
1620870580000|2021-05-13 01:49:40|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|1309.7|1305.2|19
1620870590000|2021-05-13 01:49:50|||||||||10
1620870600000|2021-05-13 01:50:00|1309.4|1304.9|1308.7|1304.2|1309.4|1304.9|1308.5|1304|111
1620870610000|2021-05-13 01:50:10|1308.4|1303.9|1308.2|1303.7|1308.4|1303.9|1308.2|1303.7|70
1620870620000|2021-05-13 01:50:20|1308.7|1304.2|1309.2|1304.7|1309.2|1304.7|1308.4|1303.9|92
1620870630000|2021-05-13 01:50:30|1309.7|1305.2|1309.2|1304.7|1309.7|1305.2|1308.9|1304.4|50
1620870640000|2021-05-13 01:50:40|1309.4|1304.9|1309.2|1304.7|1309.7|1305.2|1309.2|1304.7|90
1620870650000|2021-05-13 01:50:50|1309.4|1304.9|1309.9|1305.4|1309.9|1305.4|1309.2|1304.7|33
1620870660000|2021-05-13 01:51:00|1310.2|1305.7|1308.7|1304.2|1310.2|1305.7|1308.4|1303.9|155
1620870670000|2021-05-13 01:51:10|1308.4|1303.9|1309|1304.5|1309.2|1304.7|1307.7|1303.2|130
1620870680000|2021-05-13 01:51:20|1309.2|1304.7|1308.7|1304.2|1309.2|1304.7|1308.7|1304.2|31
1620870690000|2021-05-13 01:51:30|1308.9|1304.4|1308.2|1303.7|1308.9|1304.4|1308.2|1303.7|134
1620870700000|2021-05-13 01:51:40|1308.4|1303.9|1308.7|1304.2|1308.7|1304.2|1308.4|1303.9|40
1620870710000|2021-05-13 01:51:50|1308.2|1303.7|1308.7|1304.2|1308.7|1304.2|1308|1303.5|43
1620870720000|2021-05-13 01:52:00|1308.9|1304.4|1308.7|1304.2|1308.9|1304.4|1308.7|1304.2|10
1620870730000|2021-05-13 01:52:10|1309.2|1304.7|1310.2|1305.7|1310.2|1305.7|1309.2|1304.7|166
1620870740000|2021-05-13 01:52:20|1309.9|1305.4|1309.2|1304.7|1310.2|1305.7|1309.2|1304.7|78
1620870750000|2021-05-13 01:52:30|1309.6|1305.1|1309.9|1305.4|1310.2|1305.7|1309.2|1304.7|48
1620870760000|2021-05-13 01:52:40|1309.2|1304.7|1309.6|1305.1|1309.9|1305.4|1308.9|1304.4|144
1620870770000|2021-05-13 01:52:50|1309.2|1304.7|1308.7|1304.2|1309.2|1304.7|1308.7|1304.2|62
1620870780000|2021-05-13 01:53:00|1308.9|1304.4|1308.7|1304.2|1309.2|1304.7|1308.7|1304.2|85
1620870790000|2021-05-13 01:53:10|1308.2|1303.7|1307.6|1303.1|1308.2|1303.7|1306.6|1302.1|512
1620870800000|2021-05-13 01:53:20|1307.4|1302.9|1307.7|1303.2|1307.7|1303.2|1307.2|1302.7|60
1620870810000|2021-05-13 01:53:30|1307.2|1302.7|1308.2|1303.7|1308.2|1303.7|1307.2|1302.7|186
1620870820000|2021-05-13 01:53:40|1308.6|1304.1|1307.2|1302.7|1308.7|1304.2|1307.2|1302.7|127
1620870830000|2021-05-13 01:53:50|1307.1|1302.6|1306.6|1302.1|1307.2|1302.7|1306.6|1302.1|105
1620870840000|2021-05-13 01:54:00|1306.7|1302.2|1307.1|1302.6|1307.1|1302.6|1306.4|1301.9|304
1620870850000|2021-05-13 01:54:10|1306.7|1302.2|1306.1|1301.6|1306.7|1302.2|1305.2|1300.7|988
1620870860000|2021-05-13 01:54:20|1305.9|1301.4|1306.2|1301.7|1306.6|1302.1|1305.6|1301.1|90
1620870870000|2021-05-13 01:54:30|1306.1|1301.6|1307.1|1302.6|1307.6|1303.1|1305.9|1301.4|232
1620870880000|2021-05-13 01:54:40|1306.6|1302.1|1306.7|1302.2|1308.1|1303.6|1306.6|1302.1|110
1620870890000|2021-05-13 01:54:50|1306.6|1302.1|1306.7|1302.2|1307.1|1302.6|1306.6|1302.1|94
1620870900000|2021-05-13 01:55:00|1306.2|1301.7|1304.6|1300.1|1306.6|1302.1|1304.6|1300.1|220
1620870910000|2021-05-13 01:55:10|1304.7|1300.2|1305.1|1300.6|1305.4|1300.9|1304.7|1300.2|240
1620870920000|2021-05-13 01:55:20|1304.9|1300.4|1306.2|1301.7|1306.7|1302.2|1304.9|1300.4|441
1620870930000|2021-05-13 01:55:30|1306.1|1301.6|1305.7|1301.2|1306.2|1301.7|1305.2|1300.7|110
1620870940000|2021-05-13 01:55:40|1305.9|1301.4|1305.2|1300.7|1305.9|1301.4|1304.9|1300.4|115
1620870950000|2021-05-13 01:55:50|1305.6|1301.1|1303.9|1299.4|1305.7|1301.2|1303.7|1299.2|609
1620870960000|2021-05-13 01:56:00|1303.2|1298.7|1304.2|1299.7|1304.2|1299.7|1302.7|1298.2|441
1620870970000|2021-05-13 01:56:10|1304.7|1300.2|1305.2|1300.7|1305.2|1300.7|1304.5|1300|258
1620870980000|2021-05-13 01:56:20|1304.7|1300.2|1304.2|1299.7|1304.7|1300.2|1304.2|1299.7|156
1620870990000|2021-05-13 01:56:30|1304.7|1300.2|1305.2|1300.7|1305.2|1300.7|1304.7|1300.2|122
1620871000000|2021-05-13 01:56:40|1305|1300.5|1306.2|1301.7|1306.2|1301.7|1304.9|1300.4|144
1620871010000|2021-05-13 01:56:50|1306.7|1302.2|1306.2|1301.7|1307.2|1302.7|1305.7|1301.2|164
1620871020000|2021-05-13 01:57:00|1305.7|1301.2|1306.2|1301.7|1306.2|1301.7|1305.7|1301.2|59
1620871030000|2021-05-13 01:57:10|1305.7|1301.2|1306.2|1301.7|1306.2|1301.7|1305.7|1301.2|25
1620871040000|2021-05-13 01:57:20|1305.7|1301.2|1306.2|1301.7|1306.2|1301.7|1305.7|1301.2|72
1620871050000|2021-05-13 01:57:30|1306.7|1302.2|1306.7|1302.2|1306.7|1302.2|1306.7|1302.2|59
1620871060000|2021-05-13 01:57:40|1306.9|1302.4|1306.7|1302.2|1307.6|1303.1|1306.7|1302.2|47
1620871070000|2021-05-13 01:57:50|1306.2|1301.7|1306.7|1302.2|1306.7|1302.2|1306.2|1301.7|79
1620871080000|2021-05-13 01:58:00|1306.2|1301.7|1306.7|1302.2|1306.7|1302.2|1306.2|1301.7|39
1620871090000|2021-05-13 01:58:10|1307.2|1302.7|1307.2|1302.7|1307.2|1302.7|1307.2|1302.7|24
1620871100000|2021-05-13 01:58:20|1307.7|1303.2|1306.7|1302.2|1307.7|1303.2|1306.7|1302.2|147
1620871110000|2021-05-13 01:58:30|1306.4|1301.9|1306.4|1301.9|1306.4|1301.9|1306.4|1301.9|43
1620871120000|2021-05-13 01:58:40|1306.7|1302.2|1306.2|1301.7|1306.7|1302.2|1306.2|1301.7|9
1620871130000|2021-05-13 01:58:50|||||||||36
1620871140000|2021-05-13 01:59:00|1306.4|1301.9|1306.1|1301.6|1306.7|1302.2|1306.1|1301.6|123
1620871150000|2021-05-13 01:59:10|||||||||15
1620871160000|2021-05-13 01:59:20|1305.6|1301.1|1305.6|1301.1|1306.1|1301.6|1305.6|1301.1|157
1620871170000|2021-05-13 01:59:30|1305.9|1301.4|1305.6|1301.1|1305.9|1301.4|1305.6|1301.1|65
1620871180000|2021-05-13 01:59:40|1305.7|1301.2|1304.7|1300.2|1306.1|1301.6|1304.7|1300.2|150
1620871190000|2021-05-13 01:59:50|1304.9|1300.4|1304.2|1299.7|1305.1|1300.6|1304.2|1299.7|163
1620871200000|2021-05-13 02:00:00|1304.7|1300.2|1303.7|1299.2|1304.7|1300.2|1303.7|1299.2|86
1620871210000|2021-05-13 02:00:10|1303.6|1299.1|1302.6|1298.1|1303.6|1299.1|1302.6|1298.1|374
1620871220000|2021-05-13 02:00:20|1302.7|1298.2|1302.6|1298.1|1303.4|1298.9|1302.2|1297.7|357
1620871230000|2021-05-13 02:00:30|1303.1|1298.6|1303.1|1298.6|1303.1|1298.6|1302.6|1298.1|55
1620871240000|2021-05-13 02:00:40|1302.7|1298.2|1302.2|1297.7|1302.7|1298.2|1302.2|1297.7|153
1620871250000|2021-05-13 02:00:50|1301.7|1297.2|1299.7|1295.2|1301.7|1297.2|1299.7|1295.2|877
1620871260000|2021-05-13 02:01:00|1299.4|1294.9|1299.2|1294.7|1300.1|1295.6|1299|1294.5|361
1620871270000|2021-05-13 02:01:10|1299.6|1295.1|1301.1|1296.6|1301.2|1296.7|1299.2|1294.7|318
1620871280000|2021-05-13 02:01:20|1300.7|1296.2|1301.1|1296.6|1301.6|1297.1|1300.2|1295.7|254
1620871290000|2021-05-13 02:01:30|1300.7|1296.2|1301.2|1296.7|1301.7|1297.2|1300.7|1296.2|245
1620871300000|2021-05-13 02:01:40|1300.9|1296.4|1300.7|1296.2|1301.2|1296.7|1300.7|1296.2|66
1620871310000|2021-05-13 02:01:50|1300.9|1296.4|1300.7|1296.2|1301.2|1296.7|1300.7|1296.2|206
1620871320000|2021-05-13 02:02:00|1301.2|1296.7|1300.7|1296.2|1301.2|1296.7|1300.7|1296.2|126
1620871330000|2021-05-13 02:02:10|1300.9|1296.4|1300.7|1296.2|1301.2|1296.7|1300.4|1295.9|148
1620871340000|2021-05-13 02:02:20|1300.9|1296.4|1301.2|1296.7|1301.2|1296.7|1300.9|1296.4|82
1620871350000|2021-05-13 02:02:30|1301.6|1297.1|1302.2|1297.7|1302.2|1297.7|1301.4|1296.9|55
1620871360000|2021-05-13 02:02:40|1302.6|1298.1|1302.7|1298.2|1302.7|1298.2|1302.2|1297.7|74
1620871370000|2021-05-13 02:02:50|1302.4|1297.9|1302.4|1297.9|1302.7|1298.2|1302.2|1297.7|126
1620871380000|2021-05-13 02:03:00|1302.6|1298.1|1302.1|1297.6|1302.7|1298.2|1302.1|1297.6|294
1620871390000|2021-05-13 02:03:10|1301.4|1296.9|1302.1|1297.6|1302.1|1297.6|1301.2|1296.7|39
1620871400000|2021-05-13 02:03:20|1301.9|1297.4|1302.1|1297.6|1302.1|1297.6|1301.7|1297.2|29
1620871410000|2021-05-13 02:03:30|1301.9|1297.4|1301.6|1297.1|1301.9|1297.4|1301.6|1297.1|30
1620871420000|2021-05-13 02:03:40|1301.9|1297.4|1301.6|1297.1|1302.1|1297.6|1301.6|1297.1|58
1620871430000|2021-05-13 02:03:50|1301.2|1296.7|1301.1|1296.6|1301.2|1296.7|1301.1|1296.6|36
1620871440000|2021-05-13 02:04:00|1300.9|1296.4|1301.6|1297.1|1301.6|1297.1|1300.9|1296.4|130
1620871450000|2021-05-13 02:04:10|1302.1|1297.6|1302.3|1297.8|1302.3|1297.8|1301.6|1297.1|113
1620871460000|2021-05-13 02:04:20|1302.4|1297.9|1302.6|1298.1|1302.6|1298.1|1302.1|1297.6|39
1620871470000|2021-05-13 02:04:30|1302.2|1297.7|1303.2|1298.7|1303.2|1298.7|1302.1|1297.6|155
1620871480000|2021-05-13 02:04:40|1303.6|1299.1|1303.2|1298.7|1303.6|1299.1|1303.1|1298.6|110
1620871490000|2021-05-13 02:04:50|1303.4|1298.9|1302.6|1298.1|1303.6|1299.1|1302.6|1298.1|105
1620871500000|2021-05-13 02:05:00|1302.9|1298.4|1302.6|1298.1|1303.1|1298.6|1302.6|1298.1|40
1620871510000|2021-05-13 02:05:10|1303.1|1298.6|1304.1|1299.6|1304.1|1299.6|1303.1|1298.6|172
1620871520000|2021-05-13 02:05:20|1304.6|1300.1|1304.1|1299.6|1304.6|1300.1|1304.1|1299.6|163
1620871530000|2021-05-13 02:05:30|1304.6|1300.1|1304.6|1300.1|1304.6|1300.1|1304.6|1300.1|64
1620871540000|2021-05-13 02:05:40|1304.8|1300.3|1304.6|1300.1|1305.1|1300.6|1304.6|1300.1|113
1620871550000|2021-05-13 02:05:50|1304.1|1299.6|1304.1|1299.6|1304.3|1299.8|1304.1|1299.6|81
1620871560000|2021-05-13 02:06:00|1304.5|1300|1304.8|1300.3|1305|1300.5|1304.5|1300|361
1620871570000|2021-05-13 02:06:10|1304.6|1300.1|1305.6|1301.1|1306|1301.5|1304.5|1300|494
1620871580000|2021-05-13 02:06:20|1305.5|1301|1306.5|1302|1306.5|1302|1305.5|1301|343
1620871590000|2021-05-13 02:06:30|1306|1301.5|1306.5|1302|1306.5|1302|1306|1301.5|102
1620871600000|2021-05-13 02:06:40|1306.2|1301.7|1306.5|1302|1306.5|1302|1306|1301.5|67
1620871610000|2021-05-13 02:06:50|||||||||91
1620871620000|2021-05-13 02:07:00|1306|1301.5|1305.5|1301|1306.5|1302|1305.5|1301|147
1620871630000|2021-05-13 02:07:10|1305.7|1301.2|1306|1301.5|1306.5|1302|1305.7|1301.2|84
1620871640000|2021-05-13 02:07:20|1306.5|1302|1306.2|1301.7|1306.5|1302|1306.2|1301.7|67
1620871650000|2021-05-13 02:07:30|1306|1301.5|1306.9|1302.4|1306.9|1302.4|1306|1301.5|133
1620871660000|2021-05-13 02:07:40|1306.5|1302|1306.5|1302|1306.5|1302|1306|1301.5|76
1620871670000|2021-05-13 02:07:50|1306.9|1302.4|1306.9|1302.4|1306.9|1302.4|1306.7|1302.2|118
1620871680000|2021-05-13 02:08:00|1306.7|1302.2|1306.2|1301.7|1306.7|1302.2|1306|1301.5|85
1620871690000|2021-05-13 02:08:10|1306.4|1301.9|1305.7|1301.2|1306.4|1301.9|1305.5|1301|74
1620871700000|2021-05-13 02:08:20|1305.5|1301|1304.5|1300|1305.9|1301.4|1304|1299.5|197
1620871710000|2021-05-13 02:08:30|1304.9|1300.4|1305|1300.5|1305|1300.5|1304.5|1300|67
1620871720000|2021-05-13 02:08:40|1304.9|1300.4|1304.9|1300.4|1305.4|1300.9|1304.9|1300.4|95
1620871730000|2021-05-13 02:08:50|1304.5|1300|1304.4|1299.9|1304.9|1300.4|1304.4|1299.9|76
1620871740000|2021-05-13 02:09:00|1304.9|1300.4|1304.9|1300.4|1304.9|1300.4|1304.4|1299.9|52
1620871750000|2021-05-13 02:09:10|1304.4|1299.9|1304.4|1299.9|1304.4|1299.9|1303.9|1299.4|122
1620871760000|2021-05-13 02:09:20|1304.9|1300.4|1304.2|1299.7|1304.9|1300.4|1304.2|1299.7|115
1620871770000|2021-05-13 02:09:30|1304.4|1299.9|1304.9|1300.4|1304.9|1300.4|1303.9|1299.4|59
1620871780000|2021-05-13 02:09:40|1305.6|1301.1|1305.2|1300.7|1305.6|1301.1|1305.2|1300.7|197
1620871790000|2021-05-13 02:09:50|1304.9|1300.4|1305.9|1301.4|1305.9|1301.4|1304.9|1300.4|54
1620871800000|2021-05-13 02:10:00|1306.3|1301.8|1304.4|1299.9|1306.4|1301.9|1304.4|1299.9|215
1620871810000|2021-05-13 02:10:10|1304.8|1300.3|1304.3|1299.8|1304.8|1300.3|1303.4|1298.9|120
1620871820000|2021-05-13 02:10:20|1303.3|1298.8|1303.9|1299.4|1303.9|1299.4|1303.3|1298.8|80
1620871830000|2021-05-13 02:10:30|1303.8|1299.3|1303.6|1299.1|1303.8|1299.3|1303.4|1298.9|34
1620871840000|2021-05-13 02:10:40|1303.3|1298.8|1303.6|1299.1|1303.8|1299.3|1303.3|1298.8|118
1620871850000|2021-05-13 02:10:50|1303.3|1298.8|1303.8|1299.3|1303.8|1299.3|1303.3|1298.8|61
1620871860000|2021-05-13 02:11:00|1303.3|1298.8|1302.8|1298.3|1303.3|1298.8|1302.8|1298.3|118
1620871870000|2021-05-13 02:11:10|1302.3|1297.8|1302.5|1298|1302.8|1298.3|1302.3|1297.8|61
1620871880000|2021-05-13 02:11:20|1302.3|1297.8|1302.3|1297.8|1302.5|1298|1301.8|1297.3|97
1620871890000|2021-05-13 02:11:30|1301.8|1297.3|1301.4|1296.9|1302.3|1297.8|1301.3|1296.8|81
1620871900000|2021-05-13 02:11:40|1301.8|1297.3|1302.3|1297.8|1302.5|1298|1301.8|1297.3|64
1620871910000|2021-05-13 02:11:50|1302.5|1298|1301.5|1297|1303|1298.5|1301.5|1297|143
1620871920000|2021-05-13 02:12:00|1301.3|1296.8|1300.5|1296|1301.3|1296.8|1300.5|1296|170
1620871930000|2021-05-13 02:12:10|1300.7|1296.2|1299.8|1295.3|1301.3|1296.8|1299.8|1295.3|218
1620871940000|2021-05-13 02:12:20|1299.3|1294.8|1298.3|1293.8|1299.3|1294.8|1297.4|1292.9|904
1620871950000|2021-05-13 02:12:30|1297.9|1293.4|1298.8|1294.3|1298.8|1294.3|1297.9|1293.4|214
1620871960000|2021-05-13 02:12:40|1298.5|1294|1299.7|1295.2|1299.7|1295.2|1298.3|1293.8|161
1620871970000|2021-05-13 02:12:50|1299.8|1295.3|1298.3|1293.8|1299.8|1295.3|1298.3|1293.8|106
1620871980000|2021-05-13 02:13:00|1297.8|1293.3|1296.7|1292.2|1297.8|1293.3|1296.3|1291.8|789
1620871990000|2021-05-13 02:13:10|1296.2|1291.7|1295.7|1291.2|1296.2|1291.7|1295.7|1291.2|594
1620872000000|2021-05-13 02:13:20|1296.2|1291.7|1297.7|1293.2|1297.7|1293.2|1296.2|1291.7|426
1620872010000|2021-05-13 02:13:30|1298.2|1293.7|1298.2|1293.7|1298.2|1293.7|1297.7|1293.2|140
1620872020000|2021-05-13 02:13:40|1297.7|1293.2|1297.7|1293.2|1298.7|1294.2|1297.7|1293.2|100
1620872030000|2021-05-13 02:13:50|1297.8|1293.3|1295.8|1291.3|1297.8|1293.3|1295.8|1291.3|242
1620872040000|2021-05-13 02:14:00|1296.2|1291.7|1296.3|1291.8|1297|1292.5|1295.8|1291.3|205
1620872050000|2021-05-13 02:14:10|1297|1292.5|1296.3|1291.8|1297.7|1293.2|1296.3|1291.8|98
1620872060000|2021-05-13 02:14:20|1295.8|1291.3|1292.3|1287.8|1295.8|1291.3|1292.3|1287.8|1811
1620872070000|2021-05-13 02:14:30|1292.6|1288.1|1292.3|1287.8|1293.2|1288.7|1291.8|1287.3|808
1620872080000|2021-05-13 02:14:40|1292.7|1288.2|1292.3|1287.8|1292.8|1288.3|1292.3|1287.8|443
1620872090000|2021-05-13 02:14:50|1291.8|1287.3|1290.6|1286.1|1291.8|1287.3|1290.4|1285.9|724
1620872100000|2021-05-13 02:15:00|1290.1|1285.6|1289.6|1285.1|1290.1|1285.6|1289.6|1285.1|245
1620873000000|2021-05-13 02:30:00|1289|1284.5|1288.9|1284.4|1289.1|1284.6|1287.2|1282.7|1902
1620873010000|2021-05-13 02:30:10|1289.7|1285.2|1290.2|1285.7|1290.7|1286.2|1289.2|1284.7|612
1620873020000|2021-05-13 02:30:20|1290.5|1286|1290.2|1285.7|1290.7|1286.2|1289.2|1284.7|625
1620873030000|2021-05-13 02:30:30|1290.6|1286.1|1289.1|1284.6|1290.7|1286.2|1288.6|1284.1|796
1620873040000|2021-05-13 02:30:40|1289.6|1285.1|1289.1|1284.6|1290.6|1286.1|1289.1|1284.6|916
1620873050000|2021-05-13 02:30:50|1290.2|1285.7|1288.6|1284.1|1290.2|1285.7|1288.6|1284.1|385
1620873060000|2021-05-13 02:31:00|1288.2|1283.7|1289.1|1284.6|1289.1|1284.6|1288.1|1283.6|473
1620873070000|2021-05-13 02:31:10|1289.4|1284.9|1287.4|1282.9|1289.4|1284.9|1287.4|1282.9|801
1620873080000|2021-05-13 02:31:20|1287.6|1283.1|1285.1|1280.6|1287.6|1283.1|1285.1|1280.6|1544
1620873090000|2021-05-13 02:31:30|1285.3|1280.8|1285.4|1280.9|1285.8|1281.3|1284.9|1280.4|861
1620873100000|2021-05-13 02:31:40|1285.3|1280.8|1281|1276.5|1285.9|1281.4|1281|1276.5|1271
1620873110000|2021-05-13 02:31:50|1280.1|1275.6|1281.6|1277.1|1281.6|1277.1|1278.4|1273.9|1815
1620873120000|2021-05-13 02:32:00|1281.1|1276.6|1281.9|1277.4|1282.1|1277.6|1281.1|1276.6|665
1620873130000|2021-05-13 02:32:10|1281.4|1276.9|1281|1276.5|1282.4|1277.9|1280|1275.5|668
1620873140000|2021-05-13 02:32:20|1281.5|1277|1281.7|1277.2|1281.9|1277.4|1280.5|1276|387
1620873150000|2021-05-13 02:32:30|1281.9|1277.4|1281.5|1277|1281.9|1277.4|1280.5|1276|408
1620873160000|2021-05-13 02:32:40|1281|1276.5|1280.9|1276.4|1281.5|1277|1280.9|1276.4|389
1620873170000|2021-05-13 02:32:50|1280.5|1276|1278.2|1273.7|1280.5|1276|1277.4|1272.9|707
1620873180000|2021-05-13 02:33:00|1277.5|1273|1280.1|1275.6|1280.1|1275.6|1276.5|1272|878
1620873190000|2021-05-13 02:33:10|1280.2|1275.7|1281.4|1276.9|1281.9|1277.4|1280.2|1275.7|474
1620873200000|2021-05-13 02:33:20|1281.7|1277.2|1280.4|1275.9|1281.9|1277.4|1279.9|1275.4|640
1620873210000|2021-05-13 02:33:30|1280.3|1275.8|1280.6|1276.1|1280.8|1276.3|1279.9|1275.4|447
1620873220000|2021-05-13 02:33:40|1280.8|1276.3|1279.9|1275.4|1280.9|1276.4|1279.9|1275.4|238
1620873230000|2021-05-13 02:33:50|1278.9|1274.4|1279.9|1275.4|1279.9|1275.4|1278.1|1273.6|396
1620873240000|2021-05-13 02:34:00|1279.4|1274.9|1278.9|1274.4|1279.8|1275.3|1278.4|1273.9|299
1620873250000|2021-05-13 02:34:10|1279.1|1274.6|1276.9|1272.4|1279.1|1274.6|1276.9|1272.4|289
1620873260000|2021-05-13 02:34:20|1276.4|1271.9|1273.9|1269.4|1276.4|1271.9|1273.9|1269.4|1260
1620873270000|2021-05-13 02:34:30|1273.8|1269.3|1273.7|1269.2|1274.8|1270.3|1273.2|1268.7|755
1620873280000|2021-05-13 02:34:40|1273.2|1268.7|1270.8|1266.3|1273.2|1268.7|1270.8|1266.3|1373
1620873290000|2021-05-13 02:34:50|1270.3|1265.8|1267.3|1262.8|1270.5|1266|1267.3|1262.8|2576
1620873300000|2021-05-13 02:35:00|1266.8|1262.3|1260.8|1256.3|1267.1|1262.6|1260.4|1255.9|3228
1620873310000|2021-05-13 02:35:10|1260.3|1255.8|1259.9|1255.4|1262.7|1258.2|1259.9|1255.4|2089
1620873320000|2021-05-13 02:35:20|1259.1|1254.6|1260.3|1255.8|1260.3|1255.8|1257.9|1253.4|2308
1620873330000|2021-05-13 02:35:30|1261.4|1256.9|1261.6|1257.1|1263.8|1259.3|1261.4|1256.9|1587
1620873340000|2021-05-13 02:35:40|1261.4|1256.9|1260.9|1256.4|1262.8|1258.3|1260.9|1256.4|926
1620873350000|2021-05-13 02:35:50|1260.4|1255.9|1260.3|1255.8|1260.4|1255.9|1259.3|1254.8|954
1620873360000|2021-05-13 02:36:00|1259.8|1255.3|1258.7|1254.2|1260.3|1255.8|1257.8|1253.3|1131
1620873370000|2021-05-13 02:36:10|1257.8|1253.3|1257.3|1252.8|1258.3|1253.8|1257.3|1252.8|669
1620873380000|2021-05-13 02:36:20|1257.1|1252.6|1258.4|1253.9|1258.4|1253.9|1256.8|1252.3|850
1620873390000|2021-05-13 02:36:30|1259.3|1254.8|1261.9|1257.4|1261.9|1257.4|1259.3|1254.8|627
1620873400000|2021-05-13 02:36:40|1262.3|1257.8|1264.9|1260.4|1264.9|1260.4|1262.3|1257.8|946
1620873410000|2021-05-13 02:36:50|1265.4|1260.9|1262.9|1258.4|1265.4|1260.9|1262.9|1258.4|1016
1620873420000|2021-05-13 02:37:00|1263.4|1258.9|1264.9|1260.4|1264.9|1260.4|1262.9|1258.4|681
1620873430000|2021-05-13 02:37:10|1265.4|1260.9|1265.4|1260.9|1265.5|1261|1264.5|1260|638
1620873440000|2021-05-13 02:37:20|1265.2|1260.7|1269.3|1264.8|1269.3|1264.8|1265.1|1260.6|1039
1620873450000|2021-05-13 02:37:30|1269.4|1264.9|1265.4|1260.9|1269.4|1264.9|1265.4|1260.9|1136
1620873460000|2021-05-13 02:37:40|1265.3|1260.8|1265.3|1260.8|1265.4|1260.9|1263.9|1259.4|402
1620873470000|2021-05-13 02:37:50|1265.1|1260.6|1265.4|1260.9|1265.4|1260.9|1264.4|1259.9|400
1620873480000|2021-05-13 02:38:00|1265.9|1261.4|1267.9|1263.4|1267.9|1263.4|1265.9|1261.4|1083
1620873490000|2021-05-13 02:38:10|1268.4|1263.9|1268.8|1264.3|1268.9|1264.4|1266.5|1262|1073
1620873500000|2021-05-13 02:38:20|1268.9|1264.4|1271.4|1266.9|1271.9|1267.4|1268.9|1264.4|1193
1620873510000|2021-05-13 02:38:30|1271.9|1267.4|1268.4|1263.9|1272.4|1267.9|1268.4|1263.9|1000
1620873520000|2021-05-13 02:38:40|1268.6|1264.1|1268.9|1264.4|1269.8|1265.3|1268.6|1264.1|446
1620873530000|2021-05-13 02:38:50|1268.4|1263.9|1268.4|1263.9|1268.4|1263.9|1267.9|1263.4|362
1620873540000|2021-05-13 02:39:00|1268.9|1264.4|1268.9|1264.4|1269.4|1264.9|1267.9|1263.4|454
1620873550000|2021-05-13 02:39:10|1269.4|1264.9|1270.9|1266.4|1271.3|1266.8|1269.4|1264.9|408
1620873560000|2021-05-13 02:39:20|1270.4|1265.9|1270.3|1265.8|1270.8|1266.3|1269.6|1265.1|590
1620873570000|2021-05-13 02:39:30|1270.8|1266.3|1270.3|1265.8|1270.8|1266.3|1269.9|1265.4|512
1620873580000|2021-05-13 02:39:40|1270.1|1265.6|1272.1|1267.6|1272.3|1267.8|1270.1|1265.6|792
1620873590000|2021-05-13 02:39:50|1272.3|1267.8|1271.3|1266.8|1272.8|1268.3|1270.8|1266.3|420
1620873600000|2021-05-13 02:40:00|1270.8|1266.3|1271|1266.5|1271.7|1267.2|1270.2|1265.7|388
1620873610000|2021-05-13 02:40:10|1271.2|1266.7|1271.2|1266.7|1271.2|1266.7|1269.7|1265.2|397
1620873620000|2021-05-13 02:40:20|1271.7|1267.2|1272.2|1267.7|1272.2|1267.7|1271.2|1266.7|617
1620873630000|2021-05-13 02:40:30|1271.7|1267.2|1272.2|1267.7|1272.2|1267.7|1271.1|1266.6|333
1620873640000|2021-05-13 02:40:40|1272.1|1267.6|1271.6|1267.1|1272.1|1267.6|1271.4|1266.9|248
1620873650000|2021-05-13 02:40:50|1271.1|1266.6|1271.2|1266.7|1271.2|1266.7|1270.2|1265.7|442
1620873660000|2021-05-13 02:41:00|1271.7|1267.2|1272.2|1267.7|1272.2|1267.7|1271.2|1266.7|269
1620873670000|2021-05-13 02:41:10|1272.1|1267.6|1270.1|1265.6|1272.2|1267.7|1270.1|1265.6|483
1620873680000|2021-05-13 02:41:20|1269.6|1265.1|1267.6|1263.1|1269.6|1265.1|1267.6|1263.1|614
1620873690000|2021-05-13 02:41:30|1266.9|1262.4|1268.2|1263.7|1268.2|1263.7|1266.1|1261.6|487
1620873700000|2021-05-13 02:41:40|1268.6|1264.1|1268.6|1264.1|1269.2|1264.7|1268.2|1263.7|269
1620873710000|2021-05-13 02:41:50|1268.7|1264.2|1267.7|1263.2|1268.9|1264.4|1267.2|1262.7|301
1620873720000|2021-05-13 02:42:00|1267.2|1262.7|1267.7|1263.2|1267.7|1263.2|1266.2|1261.7|592
1620873730000|2021-05-13 02:42:10|1268|1263.5|1270.2|1265.7|1270.2|1265.7|1267.2|1262.7|1052
1620873740000|2021-05-13 02:42:20|1270.4|1265.9|1272.2|1267.7|1272.2|1267.7|1269.7|1265.2|530
1620873750000|2021-05-13 02:42:30|1271.7|1267.2|1271.2|1266.7|1272.2|1267.7|1271.2|1266.7|532
1620873760000|2021-05-13 02:42:40|1271.7|1267.2|1270.2|1265.7|1271.7|1267.2|1270.2|1265.7|239
1620873770000|2021-05-13 02:42:50|1269.7|1265.2|1270.6|1266.1|1270.6|1266.1|1268.7|1264.2|246
1620873780000|2021-05-13 02:43:00|1270.7|1266.2|1268.7|1264.2|1270.7|1266.2|1268.7|1264.2|272
1620873790000|2021-05-13 02:43:10|1269|1264.5|1267.7|1263.2|1269|1264.5|1267.2|1262.7|576
1620873800000|2021-05-13 02:43:20|1267.5|1263|1268.3|1263.8|1268.7|1264.2|1267.3|1262.8|695
1620873810000|2021-05-13 02:43:30|1268.2|1263.7|1269.6|1265.1|1269.6|1265.1|1267.8|1263.3|285
1620873820000|2021-05-13 02:43:40|1269.7|1265.2|1268.5|1264|1269.7|1265.2|1267.8|1263.3|481
1620873830000|2021-05-13 02:43:50|1268.7|1264.2|1268.3|1263.8|1269|1264.5|1268.3|1263.8|131
1620873840000|2021-05-13 02:44:00|1268.2|1263.7|1267.3|1262.8|1268.2|1263.7|1267.3|1262.8|449
1620873850000|2021-05-13 02:44:10|1267.8|1263.3|1268.7|1264.2|1269.2|1264.7|1267.3|1262.8|384
1620873860000|2021-05-13 02:44:20|1268.5|1264|1269.8|1265.3|1269.8|1265.3|1268.5|1264|156
1620873870000|2021-05-13 02:44:30|1270.3|1265.8|1269.3|1264.8|1270.3|1265.8|1269.3|1264.8|248
1620873880000|2021-05-13 02:44:40|1268.8|1264.3|1270.2|1265.7|1270.2|1265.7|1268.8|1264.3|177
1620873890000|2021-05-13 02:44:50|1270.7|1266.2|1272.7|1268.2|1272.7|1268.2|1270.7|1266.2|466
1620873900000|2021-05-13 02:45:00|1272.8|1268.3|1273.7|1269.2|1274.3|1269.8|1272.8|1268.3|944
1620873910000|2021-05-13 02:45:10|1273.2|1268.7|1272.8|1268.3|1273.2|1268.7|1272.2|1267.7|372
1620873920000|2021-05-13 02:45:20|1272.7|1268.2|1273.2|1268.7|1273.2|1268.7|1272.3|1267.8|282
1620873930000|2021-05-13 02:45:30|1272.7|1268.2|1273.7|1269.2|1273.7|1269.2|1272.7|1268.2|238
1620873940000|2021-05-13 02:45:40|1273.6|1269.1|1273.6|1269.1|1273.6|1269.1|1273.1|1268.6|219
1620873950000|2021-05-13 02:45:50|1273.4|1268.9|1272.6|1268.1|1273.6|1269.1|1272.6|1268.1|185
1620873960000|2021-05-13 02:46:00|1272.1|1267.6|1270.7|1266.2|1272.1|1267.6|1270.6|1266.1|292
1620873970000|2021-05-13 02:46:10|1271.2|1266.7|1270.7|1266.2|1271.2|1266.7|1270.7|1266.2|154
1620873980000|2021-05-13 02:46:20|1270.9|1266.4|1272.2|1267.7|1272.2|1267.7|1270.9|1266.4|162
1620873990000|2021-05-13 02:46:30|1272.7|1268.2|1272.7|1268.2|1272.8|1268.3|1272.7|1268.2|191
1620874000000|2021-05-13 02:46:40|1272.8|1268.3|1271.7|1267.2|1272.8|1268.3|1271.7|1267.2|106
1620874010000|2021-05-13 02:46:50|1271.2|1266.7|1271.5|1267|1271.7|1267.2|1271|1266.5|59
1620874020000|2021-05-13 02:47:00|1271.2|1266.7|1272.2|1267.7|1272.2|1267.7|1271.2|1266.7|124
1620874030000|2021-05-13 02:47:10|1271.7|1267.2|1272.7|1268.2|1272.7|1268.2|1271.7|1267.2|129
1620874040000|2021-05-13 02:47:20|1272.2|1267.7|1272.2|1267.7|1272.2|1267.7|1270.8|1266.3|297
1620874050000|2021-05-13 02:47:30|1272.7|1268.2|1273.2|1268.7|1273.2|1268.7|1272.7|1268.2|161
1620874060000|2021-05-13 02:47:40|1272.8|1268.3|1272.7|1268.2|1273.2|1268.7|1272.2|1267.7|123
1620874070000|2021-05-13 02:47:50|1272.3|1267.8|1271.7|1267.2|1272.3|1267.8|1271.7|1267.2|59
1620874080000|2021-05-13 02:48:00|1272.2|1267.7|1272|1267.5|1272.3|1267.8|1272|1267.5|186
1620874090000|2021-05-13 02:48:10|1272.2|1267.7|1272.2|1267.7|1272.3|1267.8|1272|1267.5|50
1620874100000|2021-05-13 02:48:20|1272.3|1267.8|1272.2|1267.7|1272.8|1268.3|1272.2|1267.7|202
1620874110000|2021-05-13 02:48:30|1272.7|1268.2|1272.4|1267.9|1272.7|1268.2|1272.2|1267.7|93
1620874120000|2021-05-13 02:48:40|1272.5|1268|1272.2|1267.7|1272.7|1268.2|1271.7|1267.2|175
1620874130000|2021-05-13 02:48:50|1271.7|1267.2|1271.7|1267.2|1272.2|1267.7|1271.7|1267.2|118
1620874140000|2021-05-13 02:49:00|1272|1267.5|1272.2|1267.7|1272.2|1267.7|1271.3|1266.8|155
1620874150000|2021-05-13 02:49:10|1272.7|1268.2|1272.8|1268.3|1272.8|1268.3|1272.3|1267.8|152
1620874160000|2021-05-13 02:49:20|1273.3|1268.8|1274.7|1270.2|1274.7|1270.2|1273.3|1268.8|377
1620874170000|2021-05-13 02:49:30|1273.8|1269.3|1275.2|1270.7|1275.7|1271.2|1273.8|1269.3|512
1620874180000|2021-05-13 02:49:40|1275.6|1271.1|1276.2|1271.7|1276.2|1271.7|1274.7|1270.2|299
1620874190000|2021-05-13 02:49:50|1276.1|1271.6|1276.6|1272.1|1276.7|1272.2|1275.7|1271.2|364
1620874200000|2021-05-13 02:50:00|1276.7|1272.2|1275.1|1270.6|1276.7|1272.2|1275.1|1270.6|447
1620874210000|2021-05-13 02:50:10|1274.9|1270.4|1275.1|1270.6|1275.1|1270.6|1274.6|1270.1|200
1620874220000|2021-05-13 02:50:20|1274.6|1270.1|1274.6|1270.1|1275.6|1271.1|1274.6|1270.1|159
1620874230000|2021-05-13 02:50:30|1274.7|1270.2|1275.1|1270.6|1275.1|1270.6|1274.6|1270.1|181
1620874240000|2021-05-13 02:50:40|1274.6|1270.1|1274.6|1270.1|1274.6|1270.1|1274.6|1270.1|169
1620874250000|2021-05-13 02:50:50|1274.1|1269.6|1274.4|1269.9|1274.4|1269.9|1274.1|1269.6|96
1620874260000|2021-05-13 02:51:00|1274.1|1269.6|1275.6|1271.1|1275.6|1271.1|1274.1|1269.6|171
1620874270000|2021-05-13 02:51:10|1276.1|1271.6|1275.1|1270.6|1276.6|1272.1|1275.1|1270.6|316
1620874280000|2021-05-13 02:51:20|1274.9|1270.4|1274.6|1270.1|1275.1|1270.6|1274.6|1270.1|301
1620874290000|2021-05-13 02:51:30|1274.1|1269.6|1273.6|1269.1|1274.1|1269.6|1273.6|1269.1|156
1620874300000|2021-05-13 02:51:40|1273.9|1269.4|1273.6|1269.1|1274.1|1269.6|1273.1|1268.6|94
1620874310000|2021-05-13 02:51:50|1272.9|1268.4|1274.1|1269.6|1274.1|1269.6|1272.7|1268.2|103
1620874320000|2021-05-13 02:52:00|1274.2|1269.7|1275.1|1270.6|1275.1|1270.6|1273.4|1268.9|316
1620874330000|2021-05-13 02:52:10|1275.2|1270.7|1275.7|1271.2|1276.2|1271.7|1275.2|1270.7|166
1620874340000|2021-05-13 02:52:20|1275.2|1270.7|1274.7|1270.2|1275.7|1271.2|1274.7|1270.2|248
1620874350000|2021-05-13 02:52:30|1274.4|1269.9|1275.7|1271.2|1275.7|1271.2|1274.4|1269.9|86
1620874360000|2021-05-13 02:52:40|1275.6|1271.1|1276.1|1271.6|1276.1|1271.6|1275.6|1271.1|146
1620874370000|2021-05-13 02:52:50|1275.9|1271.4|1276.6|1272.1|1277.1|1272.6|1275.8|1271.3|488
1620874380000|2021-05-13 02:53:00|1276.1|1271.6|1277.1|1272.6|1277.1|1272.6|1276.1|1271.6|519
1620874390000|2021-05-13 02:53:10|1277.6|1273.1|1277.6|1273.1|1277.6|1273.1|1277.6|1273.1|352
1620874400000|2021-05-13 02:53:20|1277.1|1272.6|1277.1|1272.6|1277.1|1272.6|1276.6|1272.1|234
1620874410000|2021-05-13 02:53:30|1276.6|1272.1|1277.1|1272.6|1277.1|1272.6|1276.1|1271.6|521
1620874420000|2021-05-13 02:53:40|1276.6|1272.1|1276.6|1272.1|1277.1|1272.6|1276.6|1272.1|162
1620874430000|2021-05-13 02:53:50|1276.8|1272.3|1276.9|1272.4|1277.1|1272.6|1276.6|1272.1|114
1620874440000|2021-05-13 02:54:00|1276.8|1272.3|1277.1|1272.6|1277.1|1272.6|1276.8|1272.3|175
1620874450000|2021-05-13 02:54:10|1277.6|1273.1|1275.6|1271.1|1277.6|1273.1|1275.6|1271.1|209
1620874460000|2021-05-13 02:54:20|1275.7|1271.2|1275.6|1271.1|1275.7|1271.2|1275.2|1270.7|268
1620874470000|2021-05-13 02:54:30|1275.7|1271.2|1275.7|1271.2|1275.7|1271.2|1275.6|1271.1|140
1620874480000|2021-05-13 02:54:40|1275.2|1270.7|1275.6|1271.1|1275.7|1271.2|1275.2|1270.7|237
1620874490000|2021-05-13 02:54:50|1275.2|1270.7|1274.7|1270.2|1275.7|1271.2|1274.6|1270.1|183
1620874500000|2021-05-13 02:55:00|1274.2|1269.7|1272.7|1268.2|1274.2|1269.7|1272.7|1268.2|712
1620874510000|2021-05-13 02:55:10|1272.9|1268.4|1272.7|1268.2|1273.2|1268.7|1272.7|1268.2|154
1620874520000|2021-05-13 02:55:20|1272.5|1268|1272.7|1268.2|1272.9|1268.4|1272.4|1267.9|151
1620874530000|2021-05-13 02:55:30|1273.2|1268.7|1273.2|1268.7|1273.7|1269.2|1273.2|1268.7|176
1620874540000|2021-05-13 02:55:40|1272.7|1268.2|1272.5|1268|1273.2|1268.7|1272.5|1268|208
1620874550000|2021-05-13 02:55:50|1272.7|1268.2|1271.8|1267.3|1272.7|1268.2|1271.8|1267.3|109
1620874560000|2021-05-13 02:56:00|1271.7|1267.2|1272.3|1267.8|1272.3|1267.8|1271.7|1267.2|207
1620874570000|2021-05-13 02:56:10|1272|1267.5|1271.7|1267.2|1272|1267.5|1271.3|1266.8|166
1620874580000|2021-05-13 02:56:20|1272.2|1267.7|1271.8|1267.3|1272.2|1267.7|1271.1|1266.6|194
1620874590000|2021-05-13 02:56:30|1271.5|1267|1270.8|1266.3|1271.8|1267.3|1270.8|1266.3|169
1620874600000|2021-05-13 02:56:40|1270.3|1265.8|1270.3|1265.8|1270.3|1265.8|1270.3|1265.8|306
1620874610000|2021-05-13 02:56:50|1270.8|1266.3|1270.3|1265.8|1270.8|1266.3|1270.3|1265.8|136
1620874620000|2021-05-13 02:57:00|1270.8|1266.3|1270.8|1266.3|1270.8|1266.3|1270.8|1266.3|364
1620874630000|2021-05-13 02:57:10|1270.3|1265.8|1269.6|1265.1|1270.3|1265.8|1269.6|1265.1|405
1620874640000|2021-05-13 02:57:20|1269.4|1264.9|1270.3|1265.8|1270.3|1265.8|1268.9|1264.4|253
1620874650000|2021-05-13 02:57:30|1269.9|1265.4|1269.8|1265.3|1270.1|1265.6|1269.3|1264.8|239
1620874660000|2021-05-13 02:57:40|1269.6|1265.1|1269.8|1265.3|1270.3|1265.8|1269|1264.5|370
1620874670000|2021-05-13 02:57:50|1269.7|1265.2|1270|1265.5|1270.2|1265.7|1269.7|1265.2|134
1620874680000|2021-05-13 02:58:00|1270.2|1265.7|1270|1265.5|1270.7|1266.2|1269.7|1265.2|162
1620874690000|2021-05-13 02:58:10|1269.9|1265.4|1269.7|1265.2|1269.9|1265.4|1269.2|1264.7|107
1620874700000|2021-05-13 02:58:20|1269.2|1264.7|1268.7|1264.2|1269.2|1264.7|1268.6|1264.1|218
1620874710000|2021-05-13 02:58:30|1268.6|1264.1|1268.6|1264.1|1268.7|1264.2|1268.6|1264.1|126
1620874720000|2021-05-13 02:58:40|1268.2|1263.7|1268.2|1263.7|1268.6|1264.1|1267.7|1263.2|391
1620874730000|2021-05-13 02:58:50|1268.1|1263.6|1268.7|1264.2|1268.7|1264.2|1268.1|1263.6|159
1620874740000|2021-05-13 02:59:00|1268.2|1263.7|1267.7|1263.2|1268.2|1263.7|1267.7|1263.2|202
1620874750000|2021-05-13 02:59:10|1268.1|1263.6|1267.2|1262.7|1268.1|1263.6|1267.2|1262.7|402
1620874760000|2021-05-13 02:59:20|1266.7|1262.2|1266.7|1262.2|1266.7|1262.2|1266.2|1261.7|287
1620874770000|2021-05-13 02:59:30|1266.2|1261.7|1266.7|1262.2|1267.2|1262.7|1266.2|1261.7|204
1620874780000|2021-05-13 02:59:40|1266.5|1262|1266.2|1261.7|1266.7|1262.2|1266.2|1261.7|271
1620874790000|2021-05-13 02:59:50|1266.4|1261.9|1266.2|1261.7|1266.4|1261.9|1265.7|1261.2|307
1620874800000|2021-05-13 03:00:00|1266.5|1262|1268.7|1264.2|1268.7|1264.2|1266.5|1262|407
1620874810000|2021-05-13 03:00:10|1269.2|1264.7|1269.7|1265.2|1269.7|1265.2|1268.7|1264.2|258
1620874820000|2021-05-13 03:00:20|1269.2|1264.7|1267.7|1263.2|1269.2|1264.7|1267.7|1263.2|472
1620874830000|2021-05-13 03:00:30|1268.5|1264|1268.2|1263.7|1268.7|1264.2|1268.2|1263.7|211
1620874840000|2021-05-13 03:00:40|1268.7|1264.2|1269.7|1265.2|1269.7|1265.2|1268.7|1264.2|190
1620874850000|2021-05-13 03:00:50|1270.2|1265.7|1270.2|1265.7|1270.7|1266.2|1270.1|1265.6|181
1620874860000|2021-05-13 03:01:00|1270.1|1265.6|1270.7|1266.2|1270.7|1266.2|1270.1|1265.6|158
1620874870000|2021-05-13 03:01:10|1271.1|1266.6|1271.9|1267.4|1272.1|1267.6|1271.1|1266.6|254
1620874880000|2021-05-13 03:01:20|1271.8|1267.3|1271.1|1266.6|1271.9|1267.4|1270.4|1265.9|154
1620874890000|2021-05-13 03:01:30|1271.6|1267.1|1271.1|1266.6|1271.6|1267.1|1270.6|1266.1|95
1620874900000|2021-05-13 03:01:40|1271.6|1267.1|1271.6|1267.1|1272.1|1267.6|1271.1|1266.6|248
1620874910000|2021-05-13 03:01:50|1271.8|1267.3|1271.1|1266.6|1271.8|1267.3|1269.6|1265.1|247
1620874920000|2021-05-13 03:02:00|1270.1|1265.6|1269.6|1265.1|1270.6|1266.1|1269.6|1265.1|75
1620874930000|2021-05-13 03:02:10|1269.1|1264.6|1268.9|1264.4|1269.1|1264.6|1268.9|1264.4|257
1620874940000|2021-05-13 03:02:20|1268.6|1264.1|1269.1|1264.6|1269.1|1264.6|1268.6|1264.1|94
1620874950000|2021-05-13 03:02:30|1269.6|1265.1|1269.4|1264.9|1269.6|1265.1|1269.4|1264.9|90
1620874960000|2021-05-13 03:02:40|1269.2|1264.7|1270.1|1265.6|1270.1|1265.6|1269.2|1264.7|78
1620874970000|2021-05-13 03:02:50|1269.4|1264.9|1269.2|1264.7|1269.4|1264.9|1269.2|1264.7|145
1620874980000|2021-05-13 03:03:00|1268.9|1264.4|1268.7|1264.2|1269.2|1264.7|1268.7|1264.2|34
1620874990000|2021-05-13 03:03:10|1269.4|1264.9|1270.1|1265.6|1270.1|1265.6|1269.1|1264.6|117
1620875000000|2021-05-13 03:03:20|1270.6|1266.1|1270.6|1266.1|1271.1|1266.6|1269.7|1265.2|107
1620875010000|2021-05-13 03:03:30|1270.9|1266.4|1272.1|1267.6|1272.1|1267.6|1270.9|1266.4|297
1620875020000|2021-05-13 03:03:40|1272.6|1268.1|1272.1|1267.6|1273.1|1268.6|1272.1|1267.6|198
1620875030000|2021-05-13 03:03:50|1271.9|1267.4|1271.6|1267.1|1272.5|1268|1271.6|1267.1|163
1620875040000|2021-05-13 03:04:00|1271.3|1266.8|1271.3|1266.8|1272.1|1267.6|1271|1266.5|181
1620875050000|2021-05-13 03:04:10|1271.5|1267|1271.1|1266.6|1271.5|1267|1271|1266.5|82
1620875060000|2021-05-13 03:04:20|1271.3|1266.8|1271.6|1267.1|1272.1|1267.6|1271|1266.5|178
1620875070000|2021-05-13 03:04:30|1272|1267.5|1271|1266.5|1272.1|1267.6|1270.8|1266.3|125
1620875080000|2021-05-13 03:04:40|1270.6|1266.1|1270.1|1265.6|1270.6|1266.1|1270.1|1265.6|165
1620875090000|2021-05-13 03:04:50|1270|1265.5|1270.5|1266|1270.5|1266|1270|1265.5|65
1620875100000|2021-05-13 03:05:00|1271|1266.5|1272.1|1267.6|1272.1|1267.6|1271|1266.5|184
1620875110000|2021-05-13 03:05:10|1271.5|1267|1271.3|1266.8|1272.1|1267.6|1271.3|1266.8|97
1620875120000|2021-05-13 03:05:20|1271|1266.5|1271|1266.5|1271.1|1266.6|1271|1266.5|26
1620875130000|2021-05-13 03:05:30|1270.6|1266.1|1270.6|1266.1|1271|1266.5|1270.5|1266|69
1620875140000|2021-05-13 03:05:40|1271.3|1266.8|1271|1266.5|1271.3|1266.8|1271|1266.5|56
1620875150000|2021-05-13 03:05:50|1271.2|1266.7|1271|1266.5|1271.5|1267|1271|1266.5|56
1620875160000|2021-05-13 03:06:00|1270.6|1266.1|1270.6|1266.1|1270.6|1266.1|1270.6|1266.1|87
1620875170000|2021-05-13 03:06:10|1270.5|1266|1269.5|1265|1270.5|1266|1269.5|1265|115
1620875180000|2021-05-13 03:06:20|||||||||32
1620875190000|2021-05-13 03:06:30|1269.1|1264.6|1268|1263.5|1269.5|1265|1268|1263.5|299
1620875200000|2021-05-13 03:06:40|1268.1|1263.6|1268.5|1264|1268.6|1264.1|1268|1263.5|103
1620875210000|2021-05-13 03:06:50|1268.6|1264.1|1267.1|1262.6|1268.6|1264.1|1266.8|1262.3|194
1620875220000|2021-05-13 03:07:00|1267.5|1263|1266.5|1262|1267.5|1263|1266.5|1262|269
1620875230000|2021-05-13 03:07:10|1267|1262.5|1267.6|1263.1|1268|1263.5|1266.6|1262.1|212
1620875240000|2021-05-13 03:07:20|1267.5|1263|1267.5|1263|1268.1|1263.6|1267.1|1262.6|298
1620875250000|2021-05-13 03:07:30|1267.6|1263.1|1268|1263.5|1268|1263.5|1267.1|1262.6|218
1620875260000|2021-05-13 03:07:40|1267.6|1263.1|1267.4|1262.9|1268|1263.5|1267.4|1262.9|71
1620875270000|2021-05-13 03:07:50|1267.3|1262.8|1266.6|1262.1|1267.3|1262.8|1266.6|1262.1|127
1620875280000|2021-05-13 03:08:00|1267|1262.5|1267.1|1262.6|1267.1|1262.6|1266.6|1262.1|139
1620875290000|2021-05-13 03:08:10|1266.8|1262.3|1267.1|1262.6|1267.6|1263.1|1266.8|1262.3|164
1620875300000|2021-05-13 03:08:20|1267|1262.5|1265.6|1261.1|1267.1|1262.6|1265.6|1261.1|419
1620875310000|2021-05-13 03:08:30|1265.1|1260.6|1264.6|1260.1|1265.1|1260.6|1264.6|1260.1|835
1620875320000|2021-05-13 03:08:40|1265|1260.5|1265.6|1261.1|1265.8|1261.3|1264.6|1260.1|258
1620875330000|2021-05-13 03:08:50|1265.1|1260.6|1264.6|1260.1|1265.6|1261.1|1264.6|1260.1|191
1620875340000|2021-05-13 03:09:00|1264.8|1260.3|1260.4|1255.9|1264.8|1260.3|1260.4|1255.9|1197
1620875350000|2021-05-13 03:09:10|1261|1256.5|1257.1|1252.6|1261.1|1256.6|1257|1252.5|1097
1620875360000|2021-05-13 03:09:20|1257.6|1253.1|1261.1|1256.6|1261.1|1256.6|1257.6|1253.1|724
1620875370000|2021-05-13 03:09:30|1260.6|1256.1|1261.5|1257|1261.8|1257.3|1260.5|1256|580
1620875380000|2021-05-13 03:09:40|1261.6|1257.1|1262.1|1257.6|1262.6|1258.1|1261.5|1257|312
1620875390000|2021-05-13 03:09:50|1261.6|1257.1|1261.6|1257.1|1261.8|1257.3|1261.6|1257.1|219
1620875400000|2021-05-13 03:10:00|1261.1|1256.6|1259.6|1255.1|1261.1|1256.6|1259.6|1255.1|221
1620875410000|2021-05-13 03:10:10|1259.1|1254.6|1256.3|1251.8|1259.1|1254.6|1256|1251.5|1607
1620875420000|2021-05-13 03:10:20|1256|1251.5|1258.5|1254|1258.5|1254|1256|1251.5|875
1620875430000|2021-05-13 03:10:30|1257.6|1253.1|1259.6|1255.1|1260|1255.5|1257.6|1253.1|417
1620875440000|2021-05-13 03:10:40|1259.8|1255.3|1258.1|1253.6|1260.1|1255.6|1258.1|1253.6|266
1620875450000|2021-05-13 03:10:50|1258|1253.5|1258|1253.5|1258.5|1254|1257.1|1252.6|332
1620875460000|2021-05-13 03:11:00|1258.1|1253.6|1258|1253.5|1258.1|1253.6|1257.6|1253.1|262
1620875470000|2021-05-13 03:11:10|1257.8|1253.3|1255.5|1251|1257.8|1253.3|1255.5|1251|553
1620875480000|2021-05-13 03:11:20|1256|1251.5|1251|1246.5|1256|1251.5|1250.8|1246.3|2243
1620875490000|2021-05-13 03:11:30|1251.7|1247.2|1250.9|1246.4|1251.7|1247.2|1250.4|1245.9|913
1620875500000|2021-05-13 03:11:40|1250.5|1246|1251.3|1246.8|1252|1247.5|1250.5|1246|763
1620875510000|2021-05-13 03:11:50|1251.1|1246.6|1250.1|1245.6|1251.5|1247|1250.1|1245.6|467
1620875520000|2021-05-13 03:12:00|1249.6|1245.1|1247.5|1243|1249.6|1245.1|1247.5|1243|988
1620875530000|2021-05-13 03:12:10|1248|1243.5|1247.5|1243|1248|1243.5|1247.5|1243|874
1620875540000|2021-05-13 03:12:20|1247.3|1242.8|1250.5|1246|1250.5|1246|1247.3|1242.8|926
1620875550000|2021-05-13 03:12:30|1250.6|1246.1|1252.5|1248|1252.5|1248|1250.6|1246.1|606
1620875560000|2021-05-13 03:12:40|1252.1|1247.6|1250|1245.5|1252.5|1248|1250|1245.5|404
1620875570000|2021-05-13 03:12:50|1249.6|1245.1|1247.9|1243.4|1250.1|1245.6|1247.6|1243.1|521
1620875580000|2021-05-13 03:13:00|1247.6|1243.1|1249|1244.5|1249.1|1244.6|1247.6|1243.1|469
1620875590000|2021-05-13 03:13:10|1249.1|1244.6|1250|1245.5|1250|1245.5|1248.6|1244.1|616
1620875600000|2021-05-13 03:13:20|1249.6|1245.1|1250.1|1245.6|1251.1|1246.6|1249.6|1245.1|379
1620875610000|2021-05-13 03:13:30|1250.6|1246.1|1251.1|1246.6|1251.1|1246.6|1250.6|1246.1|314
1620875620000|2021-05-13 03:13:40|1251.6|1247.1|1251.2|1246.7|1252.1|1247.6|1250.9|1246.4|331
1620875630000|2021-05-13 03:13:50|1251.6|1247.1|1252.1|1247.6|1252.2|1247.7|1251.6|1247.1|314
1620875640000|2021-05-13 03:14:00|1252.2|1247.7|1253.1|1248.6|1253.1|1248.6|1251.9|1247.4|340
1620875650000|2021-05-13 03:14:10|1253.3|1248.8|1254.2|1249.7|1254.9|1250.4|1253.3|1248.8|642
1620875660000|2021-05-13 03:14:20|1253.9|1249.4|1254.6|1250.1|1256.1|1251.6|1253.9|1249.4|912
1620875670000|2021-05-13 03:14:30|1254.1|1249.6|1252.1|1247.6|1254.2|1249.7|1252.1|1247.6|320
1620875680000|2021-05-13 03:14:40|1251.9|1247.4|1252.1|1247.6|1252.6|1248.1|1251.6|1247.1|399
1620875690000|2021-05-13 03:14:50|1251.8|1247.3|1251|1246.5|1252|1247.5|1251|1246.5|392
1620875700000|2021-05-13 03:15:00|1250.5|1246|1252|1247.5|1252|1247.5|1250.5|1246|505
1620875710000|2021-05-13 03:15:10|1251.1|1246.6|1253|1248.5|1253|1248.5|1251.1|1246.6|269
1620875720000|2021-05-13 03:15:20|1253.3|1248.8|1254.5|1250|1254.5|1250|1253|1248.5|222
1620875730000|2021-05-13 03:15:30|1254.6|1250.1|1255|1250.5|1255.7|1251.2|1253.5|1249|428
1620875740000|2021-05-13 03:15:40|1255.9|1251.4|1255.5|1251|1256.4|1251.9|1255|1250.5|391
1620875750000|2021-05-13 03:15:50|1256|1251.5|1255.5|1251|1256|1251.5|1255.5|1251|267
1620875760000|2021-05-13 03:16:00|1255|1250.5|1254.5|1250|1255|1250.5|1254.5|1250|269
1620875770000|2021-05-13 03:16:10|1254.4|1249.9|1254.8|1250.3|1255|1250.5|1254|1249.5|167
1620875780000|2021-05-13 03:16:20|1255.5|1251|1255.5|1251|1255.5|1251|1255|1250.5|130
1620875790000|2021-05-13 03:16:30|1254.1|1249.6|1254.5|1250|1255.4|1250.9|1254|1249.5|225
1620875800000|2021-05-13 03:16:40|1255|1250.5|1255.4|1250.9|1255.4|1250.9|1254.5|1250|140
1620875810000|2021-05-13 03:16:50|1254.7|1250.2|1254|1249.5|1254.7|1250.2|1254|1249.5|123
1620875820000|2021-05-13 03:17:00|1253.5|1249|1253.2|1248.7|1253.9|1249.4|1253.2|1248.7|204
1620875830000|2021-05-13 03:17:10|1253|1248.5|1253.4|1248.9|1253.5|1249|1252.6|1248.1|133
1620875840000|2021-05-13 03:17:20|1253.5|1249|1252.9|1248.4|1253.9|1249.4|1252.9|1248.4|151
1620875850000|2021-05-13 03:17:30|1252.5|1248|1251.3|1246.8|1252.5|1248|1251.3|1246.8|147
1620875860000|2021-05-13 03:17:40|1250.5|1246|1250.5|1246|1251|1246.5|1250.5|1246|220
1620875870000|2021-05-13 03:17:50|1250|1245.5|1249.6|1245.1|1250|1245.5|1249.1|1244.6|390
1620875880000|2021-05-13 03:18:00|1250.1|1245.6|1250.1|1245.6|1250.6|1246.1|1249.2|1244.7|399
1620875890000|2021-05-13 03:18:10|1250.6|1246.1|1249.6|1245.1|1250.6|1246.1|1249.6|1245.1|215
1620875900000|2021-05-13 03:18:20|1250.1|1245.6|1249.1|1244.6|1250.1|1245.6|1248.7|1244.2|258
1620875910000|2021-05-13 03:18:30|1248.9|1244.4|1248.1|1243.6|1249.1|1244.6|1248.1|1243.6|136
1620875920000|2021-05-13 03:18:40|1247.7|1243.2|1245.1|1240.6|1248.1|1243.6|1245.1|1240.6|858
1620875930000|2021-05-13 03:18:50|1245.6|1241.1|1244.1|1239.6|1245.6|1241.1|1243.2|1238.7|1408
1620875940000|2021-05-13 03:19:00|1243.1|1238.6|1242.2|1237.7|1243.6|1239.1|1242.2|1237.7|846
1620875950000|2021-05-13 03:19:10|1242.4|1237.9|1243.5|1239|1243.5|1239|1241.7|1237.2|1151
1620875960000|2021-05-13 03:19:20|1243.3|1238.8|1245.5|1241|1245.5|1241|1242.6|1238.1|680
1620875970000|2021-05-13 03:19:30|1246|1241.5|1244.5|1240|1246|1241.5|1244.5|1240|602
1620875980000|2021-05-13 03:19:40|1245|1240.5|1245.5|1241|1246|1241.5|1245|1240.5|313
1620875990000|2021-05-13 03:19:50|1245.6|1241.1|1246.5|1242|1246.5|1242|1245.1|1240.6|303
1620876000000|2021-05-13 03:20:00|1247|1242.5|1246.5|1242|1247.1|1242.6|1246.5|1242|485
1620876010000|2021-05-13 03:20:10|1246.8|1242.3|1245|1240.5|1247|1242.5|1245|1240.5|335
1620876020000|2021-05-13 03:20:20|1244.8|1240.3|1242.1|1237.6|1244.8|1240.3|1242.1|1237.6|455
1620876030000|2021-05-13 03:20:30|1242|1237.5|1241.1|1236.6|1242|1237.5|1241.1|1236.6|443
1620876040000|2021-05-13 03:20:40|1241.3|1236.8|1243.1|1238.6|1243.5|1239|1241.3|1236.8|521
1620876050000|2021-05-13 03:20:50|1242.6|1238.1|1242.9|1238.4|1243.6|1239.1|1242.6|1238.1|293
1620876060000|2021-05-13 03:21:00|1242.6|1238.1|1241.6|1237.1|1243.6|1239.1|1241.6|1237.1|348
1620876070000|2021-05-13 03:21:10|1241.1|1236.6|1239.6|1235.1|1241.1|1236.6|1239.6|1235.1|721
1620876080000|2021-05-13 03:21:20|1239.1|1234.6|1238.8|1234.3|1239.1|1234.6|1237.9|1233.4|1152
1620876090000|2021-05-13 03:21:30|1238.6|1234.1|1234.7|1230.2|1239.5|1235|1234.7|1230.2|1050
1620876100000|2021-05-13 03:21:40|1234.9|1230.4|1230.2|1225.7|1234.9|1230.4|1230.2|1225.7|1578
1620876110000|2021-05-13 03:21:50|1229.7|1225.2|1229|1224.5|1229.9|1225.4|1227.3|1222.8|2057
1620876120000|2021-05-13 03:22:00|1229.1|1224.6|1231.3|1226.8|1232.1|1227.6|1229.1|1224.6|1622
1620876130000|2021-05-13 03:22:10|1231.5|1227|1231.2|1226.7|1232.5|1228|1231.2|1226.7|843
1620876140000|2021-05-13 03:22:20|1231|1226.5|1231.7|1227.2|1232|1227.5|1230.7|1226.2|1126
1620876150000|2021-05-13 03:22:30|1231.5|1227|1234.5|1230|1234.5|1230|1231.5|1227|671
1620876160000|2021-05-13 03:22:40|1235|1230.5|1234.4|1229.9|1235|1230.5|1233.7|1229.2|499
1620876170000|2021-05-13 03:22:50|1234.9|1230.4|1236.3|1231.8|1236.3|1231.8|1234.7|1230.2|370
1620876180000|2021-05-13 03:23:00|1235.6|1231.1|1234.9|1230.4|1236.3|1231.8|1234.4|1229.9|476
1620876190000|2021-05-13 03:23:10|1234.4|1229.9|1232.4|1227.9|1234.8|1230.3|1232.4|1227.9|383
1620876200000|2021-05-13 03:23:20|1232.9|1228.4|1231.4|1226.9|1232.9|1228.4|1231.4|1226.9|412
1620876210000|2021-05-13 03:23:30|1230.9|1226.4|1231.9|1227.4|1232.9|1228.4|1230.9|1226.4|391
1620876220000|2021-05-13 03:23:40|1232.6|1228.1|1233.8|1229.3|1233.8|1229.3|1232.4|1227.9|269
1620876230000|2021-05-13 03:23:50|1233.3|1228.8|1232.8|1228.3|1233.8|1229.3|1232.3|1227.8|433
1620876240000|2021-05-13 03:24:00|1232.3|1227.8|1233.8|1229.3|1233.8|1229.3|1232.3|1227.8|385
1620876250000|2021-05-13 03:24:10|1234.3|1229.8|1232.3|1227.8|1234.5|1230|1232.3|1227.8|352
1620876260000|2021-05-13 03:24:20|1231.8|1227.3|1233.3|1228.8|1233.8|1229.3|1231.8|1227.3|672
1620876270000|2021-05-13 03:24:30|1234|1229.5|1234|1229.5|1234.3|1229.8|1232.8|1228.3|287
1620876280000|2021-05-13 03:24:40|1234.3|1229.8|1236.2|1231.7|1236.2|1231.7|1233.8|1229.3|487
1620876290000|2021-05-13 03:24:50|1236.4|1231.9|1235.1|1230.6|1236.4|1231.9|1234.9|1230.4|428
1620876300000|2021-05-13 03:25:00|1234.9|1230.4|1234.9|1230.4|1235.1|1230.6|1234.2|1229.7|307
1620876310000|2021-05-13 03:25:10|1234.2|1229.7|1235.2|1230.7|1236.6|1232.1|1234.2|1229.7|729
1620876320000|2021-05-13 03:25:20|1234.3|1229.8|1232.2|1227.7|1235.3|1230.8|1232.2|1227.7|511
1620876330000|2021-05-13 03:25:30|1231.7|1227.2|1230.9|1226.4|1231.7|1227.2|1230.7|1226.2|397
1620876340000|2021-05-13 03:25:40|1231.1|1226.6|1228.7|1224.2|1231.1|1226.6|1228.7|1224.2|542
1620876350000|2021-05-13 03:25:50|1228.6|1224.1|1224.8|1220.3|1228.6|1224.1|1224.7|1220.2|1099
1620876360000|2021-05-13 03:26:00|1224.7|1220.2|1223.7|1219.2|1225|1220.5|1223.7|1219.2|1461
1620876370000|2021-05-13 03:26:10|1223.3|1218.8|1219.4|1214.9|1223.3|1218.8|1219.4|1214.9|1226
1620876380000|2021-05-13 03:26:20|1218.7|1214.2|1222.3|1217.8|1222.3|1217.8|1217.7|1213.2|1399
1620876390000|2021-05-13 03:26:30|1221.8|1217.3|1220.3|1215.8|1222.8|1218.3|1220.3|1215.8|673
1620876400000|2021-05-13 03:26:40|1220.1|1215.6|1216.3|1211.8|1220.1|1215.6|1216.3|1211.8|945
1620876410000|2021-05-13 03:26:50|1216.1|1211.6|1218.8|1214.3|1218.8|1214.3|1215.4|1210.9|1213
1620876420000|2021-05-13 03:27:00|1219.2|1214.7|1221.9|1217.4|1221.9|1217.4|1218.3|1213.8|614
1620876430000|2021-05-13 03:27:10|1223.1|1218.6|1225.4|1220.9|1225.4|1220.9|1222.9|1218.4|910
1620876440000|2021-05-13 03:27:20|1225.8|1221.3|1224.4|1219.9|1225.8|1221.3|1224.3|1219.8|552
1620876450000|2021-05-13 03:27:30|1225.3|1220.8|1225.8|1221.3|1225.8|1221.3|1224.8|1220.3|413
1620876460000|2021-05-13 03:27:40|1225.6|1221.1|1229.7|1225.2|1229.7|1225.2|1225.6|1221.1|580
1620876470000|2021-05-13 03:27:50|1228.8|1224.3|1230.7|1226.2|1230.7|1226.2|1228.5|1224|645
1620876480000|2021-05-13 03:28:00|1230.2|1225.7|1232.2|1227.7|1232.6|1228.1|1230.2|1225.7|784
1620876490000|2021-05-13 03:28:10|1232.9|1228.4|1231.7|1227.2|1233.3|1228.8|1231.7|1227.2|1053
1620876500000|2021-05-13 03:28:20|1231.6|1227.1|1230.1|1225.6|1231.9|1227.4|1230.1|1225.6|547
1620876510000|2021-05-13 03:28:30|1229.7|1225.2|1228.1|1223.6|1229.7|1225.2|1228.1|1223.6|492
1620876520000|2021-05-13 03:28:40|1227.7|1223.2|1226.7|1222.2|1227.7|1223.2|1226.2|1221.7|415
1620876530000|2021-05-13 03:28:50|1227.2|1222.7|1228.3|1223.8|1228.8|1224.3|1226.8|1222.3|659
1620876540000|2021-05-13 03:29:00|1228.7|1224.2|1227.5|1223|1228.7|1224.2|1227.5|1223|390
1620876550000|2021-05-13 03:29:10|1226.7|1222.2|1225.3|1220.8|1226.7|1222.2|1225.3|1220.8|327
1620876560000|2021-05-13 03:29:20|1225.1|1220.6|1222.5|1218|1225.1|1220.6|1222.5|1218|383
1620876570000|2021-05-13 03:29:30|1221.8|1217.3|1224.3|1219.8|1224.4|1219.9|1221.8|1217.3|557
1620876580000|2021-05-13 03:29:40|1223.9|1219.4|1223.9|1219.4|1224.3|1219.8|1223.4|1218.9|324
1620876590000|2021-05-13 03:29:50|1224.3|1219.8|1224.1|1219.6|1225.3|1220.8|1223.8|1219.3|376
1620883800000|2021-05-13 05:30:00|1224.7|1220.2|1217.3|1212.8|1224.7|1220.2|1216.9|1212.4|2457
1620883810000|2021-05-13 05:30:10|1216.8|1212.3|1211|1206.5|1216.8|1212.3|1211|1206.5|1966
1620883820000|2021-05-13 05:30:20|1211.4|1206.9|1215.3|1210.8|1215.3|1210.8|1211|1206.5|2142
1620883830000|2021-05-13 05:30:30|1215.1|1210.6|1218.8|1214.3|1218.8|1214.3|1215.1|1210.6|1006
1620883840000|2021-05-13 05:30:40|1219.5|1215|1222.4|1217.9|1222.4|1217.9|1219.5|1215|635
1620883850000|2021-05-13 05:30:50|1222.2|1217.7|1221.5|1217|1222.9|1218.4|1221.5|1217|446
1620883860000|2021-05-13 05:31:00|1221.3|1216.8|1221.9|1217.4|1222.4|1217.9|1220.5|1216|665
1620883870000|2021-05-13 05:31:10|1221.5|1217|1222.5|1218|1222.5|1218|1221.5|1217|393
1620883880000|2021-05-13 05:31:20|1222.3|1217.8|1224|1219.5|1224|1219.5|1222.3|1217.8|435
1620883890000|2021-05-13 05:31:30|1223.5|1219|1222|1217.5|1224|1219.5|1222|1217.5|695
1620883900000|2021-05-13 05:31:40|1221.5|1217|1220.6|1216.1|1221.5|1217|1220.5|1216|320
1620883910000|2021-05-13 05:31:50|1221|1216.5|1218.7|1214.2|1221|1216.5|1218.7|1214.2|333
1620883920000|2021-05-13 05:32:00|1218.6|1214.1|1217.9|1213.4|1218.8|1214.3|1217.6|1213.1|647
1620883930000|2021-05-13 05:32:10|1218.1|1213.6|1219.6|1215.1|1220.1|1215.6|1218.1|1213.6|504
1620883940000|2021-05-13 05:32:20|1220.1|1215.6|1220.6|1216.1|1222|1217.5|1220.1|1215.6|538
1620883950000|2021-05-13 05:32:30|1220.5|1216|1218.1|1213.6|1220.5|1216|1217.6|1213.1|574
1620883960000|2021-05-13 05:32:40|1217.8|1213.3|1221|1216.5|1221|1216.5|1217.6|1213.1|334
1620883970000|2021-05-13 05:32:50|1220.5|1216|1220.7|1216.2|1220.7|1216.2|1218.8|1214.3|415
1620883980000|2021-05-13 05:33:00|1220.8|1216.3|1222|1217.5|1222|1217.5|1219.1|1214.6|350
1620883990000|2021-05-13 05:33:10|1222.1|1217.6|1223.5|1219|1223.5|1219|1222.1|1217.6|252
1620884000000|2021-05-13 05:33:20|1223.6|1219.1|1225.1|1220.6|1225.1|1220.6|1223.6|1219.1|357
1620884010000|2021-05-13 05:33:30|1225.5|1221|1225.5|1221|1226|1221.5|1225|1220.5|487
1620884020000|2021-05-13 05:33:40|1225.3|1220.8|1225.5|1221|1225.5|1221|1225.1|1220.6|496
1620884030000|2021-05-13 05:33:50|1226|1221.5|1223.6|1219.1|1226|1221.5|1223.6|1219.1|947
1620884040000|2021-05-13 05:34:00|1224.5|1220|1224.1|1219.6|1224.6|1220.1|1224.1|1219.6|531
1620884050000|2021-05-13 05:34:10|1224.6|1220.1|1225.5|1221|1225.5|1221|1224.6|1220.1|264
1620884060000|2021-05-13 05:34:20|1225.3|1220.8|1226|1221.5|1226.5|1222|1225.3|1220.8|227
1620884070000|2021-05-13 05:34:30|1226.5|1222|1228|1223.5|1228|1223.5|1226.5|1222|297
1620884080000|2021-05-13 05:34:40|1227.7|1223.2|1228.9|1224.4|1228.9|1224.4|1227.7|1223.2|987
1620884090000|2021-05-13 05:34:50|1229.4|1224.9|1228.5|1224|1229.4|1224.9|1228.5|1224|395
1620884100000|2021-05-13 05:35:00|1229.2|1224.7|1227|1222.5|1229.2|1224.7|1227|1222.5|652
1620884110000|2021-05-13 05:35:10|1227.4|1222.9|1227.5|1223|1228|1223.5|1227.2|1222.7|427
1620884120000|2021-05-13 05:35:20|1227.9|1223.4|1227.5|1223|1228.4|1223.9|1227.4|1222.9|575
1620884130000|2021-05-13 05:35:30|1227.4|1222.9|1227.4|1222.9|1227.4|1222.9|1227.4|1222.9|271
1620884140000|2021-05-13 05:35:40|1227.9|1223.4|1227.9|1223.4|1228.2|1223.7|1227.9|1223.4|275
1620884150000|2021-05-13 05:35:50|1227.5|1223|1225.5|1221|1227.5|1223|1225.5|1221|475
1620884160000|2021-05-13 05:36:00|1225|1220.5|1225.7|1221.2|1226.2|1221.7|1224.8|1220.3|602
1620884170000|2021-05-13 05:36:10|1225.5|1221|1225.5|1221|1226.2|1221.7|1224.5|1220|316
1620884180000|2021-05-13 05:36:20|1225|1220.5|1225|1220.5|1225|1220.5|1225|1220.5|337
1620884190000|2021-05-13 05:36:30|1225.5|1221|1225|1220.5|1225.5|1221|1225|1220.5|278
1620884200000|2021-05-13 05:36:40|1224.8|1220.3|1222|1217.5|1224.8|1220.3|1220.6|1216.1|695
1620884210000|2021-05-13 05:36:50|1221.8|1217.3|1220.6|1216.1|1222|1217.5|1220.5|1216|208
1620884220000|2021-05-13 05:37:00|1221|1216.5|1221|1216.5|1221|1216.5|1220.8|1216.3|253
1620884230000|2021-05-13 05:37:10|1220.6|1216.1|1221.3|1216.8|1221.5|1217|1220.6|1216.1|238
1620884240000|2021-05-13 05:37:20|1221.2|1216.7|1222.5|1218|1222.5|1218|1221.2|1216.7|185
1620884250000|2021-05-13 05:37:30|1223|1218.5|1220.7|1216.2|1223.9|1219.4|1219.2|1214.7|914
1620884260000|2021-05-13 05:37:40|1222.6|1218.1|1221.3|1216.8|1222.7|1218.2|1220.1|1215.6|152
1620884270000|2021-05-13 05:37:50|1220.8|1216.3|1221|1216.5|1222|1217.5|1220.5|1216|254
1620884280000|2021-05-13 05:38:00|1220.5|1216|1221|1216.5|1221|1216.5|1219.8|1215.3|244
1620884290000|2021-05-13 05:38:10|1220.8|1216.3|1221.5|1217|1221.5|1217|1220.8|1216.3|127
1620884300000|2021-05-13 05:38:20|1221.9|1217.4|1222|1217.5|1222.5|1218|1221.9|1217.4|108
1620884310000|2021-05-13 05:38:30|1222.2|1217.7|1222.7|1218.2|1223.5|1219|1222.2|1217.7|139
1620884320000|2021-05-13 05:38:40|1222.5|1218|1221.4|1216.9|1222.5|1218|1221.4|1216.9|105
1620884330000|2021-05-13 05:38:50|1221.7|1217.2|1221.9|1217.4|1221.9|1217.4|1221.4|1216.9|100
1620884340000|2021-05-13 05:39:00|1222.4|1217.9|1223.6|1219.1|1223.6|1219.1|1222.4|1217.9|207
1620884350000|2021-05-13 05:39:10|1223.4|1218.9|1223.7|1219.2|1223.9|1219.4|1223.4|1218.9|122
1620884360000|2021-05-13 05:39:20|1223.5|1219|1224.4|1219.9|1224.4|1219.9|1223.5|1219|142
1620884370000|2021-05-13 05:39:30|1224|1219.5|1223.4|1218.9|1224|1219.5|1223.4|1218.9|68
1620884380000|2021-05-13 05:39:40|1223.9|1219.4|1222.5|1218|1223.9|1219.4|1222|1217.5|218
1620884390000|2021-05-13 05:39:50|1222|1217.5|1221.5|1217|1222|1217.5|1221.5|1217|245
1620884400000|2021-05-13 05:40:00|1221.8|1217.3|1222|1217.5|1222|1217.5|1221.8|1217.3|93
1620884410000|2021-05-13 05:40:10|1222.1|1217.6|1221.6|1217.1|1222.1|1217.6|1221.6|1217.1|114
1620884420000|2021-05-13 05:40:20|1221.3|1216.8|1221.6|1217.1|1221.6|1217.1|1221.3|1216.8|137
1620884430000|2021-05-13 05:40:30|1221.1|1216.6|1221.1|1216.6|1221.1|1216.6|1220.8|1216.3|144
1620884440000|2021-05-13 05:40:40|1221.6|1217.1|1221.1|1216.6|1221.6|1217.1|1221.1|1216.6|88
1620884450000|2021-05-13 05:40:50|1221.6|1217.1|1220.3|1215.8|1221.6|1217.1|1220.3|1215.8|209
1620884460000|2021-05-13 05:41:00|1220.1|1215.6|1220.1|1215.6|1220.6|1216.1|1219.6|1215.1|182
1620884470000|2021-05-13 05:41:10|1219.6|1215.1|1218.9|1214.4|1220.1|1215.6|1218.9|1214.4|388
1620884480000|2021-05-13 05:41:20|1218.7|1214.2|1218.1|1213.6|1218.9|1214.4|1217.6|1213.1|413
1620884490000|2021-05-13 05:41:30|1217.9|1213.4|1217.6|1213.1|1218.6|1214.1|1217.2|1212.7|325
1620884500000|2021-05-13 05:41:40|1218.1|1213.6|1216.2|1211.7|1218.1|1213.6|1216.2|1211.7|341
1620884510000|2021-05-13 05:41:50|1215.7|1211.2|1212.7|1208.2|1215.7|1211.2|1211.7|1207.2|1298
1620884520000|2021-05-13 05:42:00|1213.2|1208.7|1214.2|1209.7|1214.7|1210.2|1212.7|1208.2|549
1620884530000|2021-05-13 05:42:10|1214.7|1210.2|1217.2|1212.7|1217.2|1212.7|1214.7|1210.2|571
1620884540000|2021-05-13 05:42:20|1216.7|1212.2|1214.8|1210.3|1216.7|1212.2|1213.8|1209.3|669
1620884550000|2021-05-13 05:42:30|1215.2|1210.7|1216.3|1211.8|1216.8|1212.3|1215|1210.5|187
1620884560000|2021-05-13 05:42:40|1216.7|1212.2|1214.8|1210.3|1216.8|1212.3|1214.8|1210.3|250
1620884570000|2021-05-13 05:42:50|1215|1210.5|1213.9|1209.4|1215|1210.5|1213.9|1209.4|205
1620884580000|2021-05-13 05:43:00|1213.4|1208.9|1212.4|1207.9|1213.9|1209.4|1212.4|1207.9|471
1620884590000|2021-05-13 05:43:10|1211.9|1207.4|1211.9|1207.4|1212.4|1207.9|1211.2|1206.7|515
1620884600000|2021-05-13 05:43:20|1211|1206.5|1209.1|1204.6|1211.5|1207|1208.6|1204.1|1338
1620884610000|2021-05-13 05:43:30|1208.6|1204.1|1209.1|1204.6|1210|1205.5|1208.6|1204.1|632
1620884620000|2021-05-13 05:43:40|1210|1205.5|1209.5|1205|1210.3|1205.8|1209.1|1204.6|466
1620884630000|2021-05-13 05:43:50|1209|1204.5|1208|1203.5|1209|1204.5|1208|1203.5|541
1620884640000|2021-05-13 05:44:00|1207.6|1203.1|1202.9|1198.4|1208|1203.5|1201.2|1196.7|2518
1620884650000|2021-05-13 05:44:10|1202|1197.5|1199.3|1194.8|1202.2|1197.7|1199.3|1194.8|1081
1620884660000|2021-05-13 05:44:20|1199.5|1195|1200.9|1196.4|1200.9|1196.4|1199.1|1194.6|921
1620884670000|2021-05-13 05:44:30|1201.3|1196.8|1201.3|1196.8|1202.3|1197.8|1201.3|1196.8|620
1620884680000|2021-05-13 05:44:40|1201.8|1197.3|1200.8|1196.3|1201.8|1197.3|1200.6|1196.1|741
1620884690000|2021-05-13 05:44:50|1201.7|1197.2|1201.7|1197.2|1201.7|1197.2|1199.8|1195.3|822
1620884700000|2021-05-13 05:45:00|1202.9|1198.4|1207.6|1203.1|1208|1203.5|1202.9|1198.4|1327
1620884710000|2021-05-13 05:45:10|1208.1|1203.6|1204.3|1199.8|1208.2|1203.7|1204.3|1199.8|682
1620884720000|2021-05-13 05:45:20|1203.9|1199.4|1201.1|1196.6|1204.2|1199.7|1200.8|1196.3|653
1620884730000|2021-05-13 05:45:30|1200.8|1196.3|1203.3|1198.8|1203.3|1198.8|1200.8|1196.3|642
1620884740000|2021-05-13 05:45:40|1202.8|1198.3|1204.8|1200.3|1204.8|1200.3|1202.8|1198.3|733
1620884750000|2021-05-13 05:45:50|1203.3|1198.8|1203.9|1199.4|1203.9|1199.4|1202.7|1198.2|898
1620884760000|2021-05-13 05:46:00|1203.7|1199.2|1207.1|1202.6|1207.1|1202.6|1203.7|1199.2|572
1620884770000|2021-05-13 05:46:10|1207.4|1202.9|1204.2|1199.7|1209|1204.5|1204.2|1199.7|1087
1620884780000|2021-05-13 05:46:20|1204.4|1199.9|1208.3|1203.8|1208.6|1204.1|1204.4|1199.9|509
1620884790000|2021-05-13 05:46:30|1209|1204.5|1210.5|1206|1210.5|1206|1209|1204.5|407
1620884800000|2021-05-13 05:46:40|1210.6|1206.1|1209.2|1204.7|1212.9|1208.4|1209.2|1204.7|736
1620884810000|2021-05-13 05:46:50|1209.1|1204.6|1206.2|1201.7|1209.3|1204.8|1206.2|1201.7|288
1620884820000|2021-05-13 05:47:00|1206.1|1201.6|1203.7|1199.2|1206.6|1202.1|1203.7|1199.2|482
1620884830000|2021-05-13 05:47:10|1204.1|1199.6|1204.4|1199.9|1204.4|1199.9|1203.2|1198.7|355
1620884840000|2021-05-13 05:47:20|1204.1|1199.6|1205.2|1200.7|1205.2|1200.7|1203.7|1199.2|373
1620884850000|2021-05-13 05:47:30|1204.5|1200|1204.2|1199.7|1205.2|1200.7|1204.2|1199.7|408
1620884860000|2021-05-13 05:47:40|1204.5|1200|1203.7|1199.2|1204.5|1200|1202.8|1198.3|278
1620884870000|2021-05-13 05:47:50|1203.8|1199.3|1202.4|1197.9|1204.2|1199.7|1202.4|1197.9|241
1620884880000|2021-05-13 05:48:00|1202.3|1197.8|1201.6|1197.1|1202.6|1198.1|1201.4|1196.9|426
1620884890000|2021-05-13 05:48:10|1201.4|1196.9|1202.6|1198.1|1203.4|1198.9|1201.4|1196.9|455
1620884900000|2021-05-13 05:48:20|1202.9|1198.4|1203.3|1198.8|1203.6|1199.1|1202.4|1197.9|204
1620884910000|2021-05-13 05:48:30|1203.8|1199.3|1204.8|1200.3|1204.8|1200.3|1203.3|1198.8|250
1620884920000|2021-05-13 05:48:40|1205.2|1200.7|1207|1202.5|1207.3|1202.8|1205.2|1200.7|225
1620884930000|2021-05-13 05:48:50|1206.3|1201.8|1205.5|1201|1206.7|1202.2|1205.3|1200.8|204
1620884940000|2021-05-13 05:49:00|1205.3|1200.8|1205.8|1201.3|1206.2|1201.7|1204.8|1200.3|376
1620884950000|2021-05-13 05:49:10|1206.2|1201.7|1205.3|1200.8|1206.3|1201.8|1204.8|1200.3|317
1620884960000|2021-05-13 05:49:20|1205.5|1201|1205.8|1201.3|1205.8|1201.3|1204.3|1199.8|315
1620884970000|2021-05-13 05:49:30|1205.7|1201.2|1206.2|1201.7|1206.2|1201.7|1204.8|1200.3|343
1620884980000|2021-05-13 05:49:40|1205.8|1201.3|1206.2|1201.7|1206.7|1202.2|1205.3|1200.8|218
1620884990000|2021-05-13 05:49:50|1206.3|1201.8|1205.3|1200.8|1206.3|1201.8|1205.3|1200.8|257
1620885000000|2021-05-13 05:50:00|1205.7|1201.2|1206.7|1202.2|1206.8|1202.3|1205.7|1201.2|381
1620885010000|2021-05-13 05:50:10|1206.8|1202.3|1207.7|1203.2|1207.7|1203.2|1206.7|1202.2|438
1620885020000|2021-05-13 05:50:20|1208.2|1203.7|1209.2|1204.7|1209.4|1204.9|1208.2|1203.7|353
1620885030000|2021-05-13 05:50:30|1209.6|1205.1|1211.6|1207.1|1211.6|1207.1|1209.6|1205.1|591
1620885040000|2021-05-13 05:50:40|1211.2|1206.7|1210.7|1206.2|1211.6|1207.1|1210.7|1206.2|360
1620885050000|2021-05-13 05:50:50|1210.5|1206|1208.8|1204.3|1210.5|1206|1208.8|1204.3|214
1620885060000|2021-05-13 05:51:00|1209.5|1205|1210.3|1205.8|1210.7|1206.2|1208.8|1204.3|385
1620885070000|2021-05-13 05:51:10|1210.2|1205.7|1210.3|1205.8|1210.7|1206.2|1210.2|1205.7|254
1620885080000|2021-05-13 05:51:20|1210.7|1206.2|1208.1|1203.6|1210.7|1206.2|1208.1|1203.6|395
1620885090000|2021-05-13 05:51:30|1207.4|1202.9|1206.8|1202.3|1207.5|1203|1206.8|1202.3|152
1620885100000|2021-05-13 05:51:40|1207|1202.5|1206.8|1202.3|1207.7|1203.2|1206.3|1201.8|228
1620885110000|2021-05-13 05:51:50|1207.2|1202.7|1206.8|1202.3|1207.3|1202.8|1206.7|1202.2|211
1620885120000|2021-05-13 05:52:00|1206.3|1201.8|1204.3|1199.8|1206.3|1201.8|1204.3|1199.8|365
1620885130000|2021-05-13 05:52:10|1204.1|1199.6|1202.6|1198.1|1204.3|1199.8|1202.3|1197.8|498
1620885140000|2021-05-13 05:52:20|1202.8|1198.3|1202.8|1198.3|1203.3|1198.8|1202.4|1197.9|352
1620885150000|2021-05-13 05:52:30|1203.3|1198.8|1205.3|1200.8|1205.3|1200.8|1203.3|1198.8|238
1620885160000|2021-05-13 05:52:40|1205.8|1201.3|1204.8|1200.3|1206.3|1201.8|1204.8|1200.3|236
1620885170000|2021-05-13 05:52:50|1205.3|1200.8|1205.8|1201.3|1205.8|1201.3|1205.3|1200.8|214
1620885180000|2021-05-13 05:53:00|1206.3|1201.8|1207.3|1202.8|1207.3|1202.8|1206.1|1201.6|211
1620885190000|2021-05-13 05:53:10|1207.6|1203.1|1206.8|1202.3|1208.2|1203.7|1206.8|1202.3|168
1620885200000|2021-05-13 05:53:20|1204.4|1199.9|1204.1|1199.6|1204.4|1199.9|1203.4|1198.9|505
1620885210000|2021-05-13 05:53:30|1203.8|1199.3|1204.8|1200.3|1204.8|1200.3|1203.8|1199.3|213
1620885220000|2021-05-13 05:53:40|1204.3|1199.8|1203.8|1199.3|1204.3|1199.8|1203.8|1199.3|117
1620885230000|2021-05-13 05:53:50|1204.3|1199.8|1204.3|1199.8|1204.3|1199.8|1203.4|1198.9|121
1620885240000|2021-05-13 05:54:00|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|333
1620885250000|2021-05-13 05:54:10|1205.4|1200.9|1205.8|1201.3|1205.8|1201.3|1205.3|1200.8|167
1620885260000|2021-05-13 05:54:20|1206.3|1201.8|1206.8|1202.3|1206.8|1202.3|1206.3|1201.8|271
1620885270000|2021-05-13 05:54:30|1207.3|1202.8|1208.3|1203.8|1208.3|1203.8|1206.9|1202.4|157
1620885280000|2021-05-13 05:54:40|1208.8|1204.3|1210.3|1205.8|1210.3|1205.8|1208.8|1204.3|291
1620885290000|2021-05-13 05:54:50|1210.7|1206.2|1210.8|1206.3|1211.8|1207.3|1210.7|1206.2|1286
1620885300000|2021-05-13 05:55:00|1211.8|1207.3|1213.3|1208.8|1213.3|1208.8|1211.7|1207.2|826
1620885310000|2021-05-13 05:55:10|1213.8|1209.3|1215.3|1210.8|1215.3|1210.8|1213.8|1209.3|932
1620885320000|2021-05-13 05:55:20|1215.2|1210.7|1216.6|1212.1|1217.1|1212.6|1215.2|1210.7|912
1620885330000|2021-05-13 05:55:30|1217.5|1213|1213.1|1208.6|1217.6|1213.1|1212.7|1208.2|754
1620885340000|2021-05-13 05:55:40|1212.7|1208.2|1213.4|1208.9|1213.6|1209.1|1211.7|1207.2|474
1620885350000|2021-05-13 05:55:50|1212.7|1208.2|1210.8|1206.3|1212.7|1208.2|1210.8|1206.3|321
1620885360000|2021-05-13 05:56:00|1210.3|1205.8|1210.2|1205.7|1210.8|1206.3|1210.2|1205.7|257
1620885370000|2021-05-13 05:56:10|1210.3|1205.8|1210.7|1206.2|1210.8|1206.3|1209.8|1205.3|262
1620885380000|2021-05-13 05:56:20|1210.5|1206|1208.8|1204.3|1210.7|1206.2|1208.8|1204.3|185
1620885390000|2021-05-13 05:56:30|1209.2|1204.7|1210.2|1205.7|1210.2|1205.7|1208.3|1203.8|242
1620885400000|2021-05-13 05:56:40|1210.7|1206.2|1210.2|1205.7|1210.7|1206.2|1209.8|1205.3|220
1620885410000|2021-05-13 05:56:50|1209.7|1205.2|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|85
1620885420000|2021-05-13 05:57:00|1209.7|1205.2|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|169
1620885430000|2021-05-13 05:57:10|1209.8|1205.3|1210.2|1205.7|1210.2|1205.7|1209.8|1205.3|133
1620885440000|2021-05-13 05:57:20|1210.3|1205.8|1210.3|1205.8|1210.3|1205.8|1210.3|1205.8|150
1620885450000|2021-05-13 05:57:30|1210.8|1206.3|1210.8|1206.3|1210.8|1206.3|1210.3|1205.8|178
1620885460000|2021-05-13 05:57:40|1210.3|1205.8|1210.7|1206.2|1210.8|1206.3|1210.3|1205.8|163
1620885470000|2021-05-13 05:57:50|1211.2|1206.7|1211.3|1206.8|1211.3|1206.8|1211.2|1206.7|133
1620885480000|2021-05-13 05:58:00|1211.8|1207.3|1212.8|1208.3|1212.8|1208.3|1211.8|1207.3|229
1620885490000|2021-05-13 05:58:10|1212.9|1208.4|1212.3|1207.8|1213.3|1208.8|1212.3|1207.8|260
1620885500000|2021-05-13 05:58:20|1211.9|1207.4|1210.8|1206.3|1211.9|1207.4|1210.8|1206.3|344
1620885510000|2021-05-13 05:58:30|1211.3|1206.8|1211.3|1206.8|1211.3|1206.8|1211.3|1206.8|127
1620885520000|2021-05-13 05:58:40|1210.9|1206.4|1210.9|1206.4|1211.3|1206.8|1210.8|1206.3|144
1620885530000|2021-05-13 05:58:50|1211.3|1206.8|1211.3|1206.8|1211.4|1206.9|1211.3|1206.8|162
1620885540000|2021-05-13 05:59:00|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|201
1620885550000|2021-05-13 05:59:10|1212.3|1207.8|1213.3|1208.8|1213.3|1208.8|1212.3|1207.8|273
1620885560000|2021-05-13 05:59:20|1213.8|1209.3|1214.3|1209.8|1214.3|1209.8|1213.8|1209.3|144
1620885570000|2021-05-13 05:59:30|1214.5|1210|1215.2|1210.7|1215.2|1210.7|1214.3|1209.8|416
1620885580000|2021-05-13 05:59:40|1215.7|1211.2|1216.4|1211.9|1216.6|1212.1|1215.7|1211.2|489
1620885590000|2021-05-13 05:59:50|1216.6|1212.1|1215.1|1210.6|1216.6|1212.1|1215.1|1210.6|415
1620885600000|2021-05-13 06:00:00|1215|1210.5|1214|1209.5|1215.3|1210.8|1214|1209.5|524
1620885610000|2021-05-13 06:00:10|1213.5|1209|1213.5|1209|1214|1209.5|1213.5|1209|434
1620885620000|2021-05-13 06:00:20|1213|1208.5|1213|1208.5|1213|1208.5|1213|1208.5|234
1620885630000|2021-05-13 06:00:30|1212.5|1208|1212|1207.5|1212.5|1208|1212|1207.5|151
1620885640000|2021-05-13 06:00:40|1211.5|1207|1211.1|1206.6|1211.5|1207|1211.1|1206.6|209
1620885650000|2021-05-13 06:00:50|1210.6|1206.1|1211|1206.5|1211.5|1207|1210.6|1206.1|150
1620885660000|2021-05-13 06:01:00|1211.3|1206.8|1212.5|1208|1212.5|1208|1211.3|1206.8|217
1620885670000|2021-05-13 06:01:10|1213|1208.5|1213.4|1208.9|1213.4|1208.9|1212.5|1208|184
1620885680000|2021-05-13 06:01:20|1213.9|1209.4|1213.8|1209.3|1214.3|1209.8|1213.8|1209.3|209
1620885690000|2021-05-13 06:01:30|1213.9|1209.4|1213.8|1209.3|1213.9|1209.4|1213.8|1209.3|66
1620885700000|2021-05-13 06:01:40|1214.3|1209.8|1214.3|1209.8|1214.3|1209.8|1214.3|1209.8|126
1620885710000|2021-05-13 06:01:50|1214.7|1210.2|1213.8|1209.3|1214.7|1210.2|1213.8|1209.3|173
1620885720000|2021-05-13 06:02:00|1213.3|1208.8|1211.9|1207.4|1213.3|1208.8|1211.9|1207.4|134
1620885730000|2021-05-13 06:02:10|1211.8|1207.3|1209.9|1205.4|1211.8|1207.3|1209.9|1205.4|243
1620885740000|2021-05-13 06:02:20|1209.8|1205.3|1207.7|1203.2|1209.8|1205.3|1207|1202.5|345
1620885750000|2021-05-13 06:02:30|1207|1202.5|1206.5|1202|1207.3|1202.8|1206.5|1202|252
1620885760000|2021-05-13 06:02:40|1206.3|1201.8|1205.1|1200.6|1206.3|1201.8|1205.1|1200.6|297
1620885770000|2021-05-13 06:02:50|1205.6|1201.1|1203.7|1199.2|1205.6|1201.1|1203.7|1199.2|529
1620885780000|2021-05-13 06:03:00|1204.7|1200.2|1206.7|1202.2|1206.7|1202.2|1204.2|1199.7|270
1620885790000|2021-05-13 06:03:10|1207.2|1202.7|1207.1|1202.6|1207.2|1202.7|1206.7|1202.2|256
1620885800000|2021-05-13 06:03:20|1207.2|1202.7|1208.1|1203.6|1208.1|1203.6|1207.2|1202.7|141
1620885810000|2021-05-13 06:03:30|1208.6|1204.1|1209.1|1204.6|1209.1|1204.6|1208.1|1203.6|145
1620885820000|2021-05-13 06:03:40|1208.9|1204.4|1209.1|1204.6|1209.1|1204.6|1208.6|1204.1|80
1620885830000|2021-05-13 06:03:50|1208.9|1204.4|1210.1|1205.6|1210.1|1205.6|1208.9|1204.4|113
1620885840000|2021-05-13 06:04:00|1210|1205.5|1209.5|1205|1210|1205.5|1209.5|1205|161
1620885850000|2021-05-13 06:04:10|1209|1204.5|1208|1203.5|1209|1204.5|1208|1203.5|76
1620885860000|2021-05-13 06:04:20|1207.6|1203.1|1208.5|1204|1209|1204.5|1207.6|1203.1|293
1620885870000|2021-05-13 06:04:30|1209|1204.5|1209.5|1205|1209.5|1205|1209|1204.5|178
1620885880000|2021-05-13 06:04:40|1209.9|1205.4|1209.5|1205|1209.9|1205.4|1209.5|1205|130
1620885890000|2021-05-13 06:04:50|1209.9|1205.4|1210.4|1205.9|1210.4|1205.9|1209.9|1205.4|70
1620885900000|2021-05-13 06:05:00|1210.5|1206|1210.4|1205.9|1210.9|1206.4|1210.4|1205.9|143
1620885910000|2021-05-13 06:05:10|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|57
1620885920000|2021-05-13 06:05:20|1209.4|1204.9|1209.4|1204.9|1209.4|1204.9|1209.4|1204.9|109
1620885930000|2021-05-13 06:05:30|1209.9|1205.4|1209.9|1205.4|1210.4|1205.9|1209.9|1205.4|128
1620885940000|2021-05-13 06:05:40|1210.4|1205.9|1210|1205.5|1210.4|1205.9|1210|1205.5|111
1620885950000|2021-05-13 06:05:50|1209.9|1205.4|1209.2|1204.7|1209.9|1205.4|1209.2|1204.7|100
1620885960000|2021-05-13 06:06:00|1208.9|1204.4|1209.4|1204.9|1209.4|1204.9|1208.5|1204|83
1620885970000|2021-05-13 06:06:10|1209.9|1205.4|1208.9|1204.4|1209.9|1205.4|1208.9|1204.4|93
1620885980000|2021-05-13 06:06:20|1208.5|1204|1208.9|1204.4|1208.9|1204.4|1208|1203.5|64
1620885990000|2021-05-13 06:06:30|1208.5|1204|1209.4|1204.9|1209.4|1204.9|1208.5|1204|110
1620886000000|2021-05-13 06:06:40|1209.1|1204.6|1208|1203.5|1209.1|1204.6|1207.5|1203|90
1620886010000|2021-05-13 06:06:50|1207.7|1203.2|1208.7|1204.2|1208.7|1204.2|1207.5|1203|89
1620886020000|2021-05-13 06:07:00|1209.2|1204.7|1208.4|1203.9|1209.8|1205.3|1208.4|1203.9|221
1620886030000|2021-05-13 06:07:10|1208.8|1204.3|1210.8|1206.3|1210.8|1206.3|1208.8|1204.3|218
1620886040000|2021-05-13 06:07:20|1210.3|1205.8|1210.8|1206.3|1210.8|1206.3|1210.1|1205.6|118
1620886050000|2021-05-13 06:07:30|1210.3|1205.8|1211.3|1206.8|1211.3|1206.8|1210.3|1205.8|164
1620886060000|2021-05-13 06:07:40|1211.8|1207.3|1212.8|1208.3|1212.8|1208.3|1211.8|1207.3|233
1620886070000|2021-05-13 06:07:50|1213.3|1208.8|1212.9|1208.4|1213.7|1209.2|1212.8|1208.3|284
1620886080000|2021-05-13 06:08:00|1213.6|1209.1|1211.5|1207|1213.6|1209.1|1211.2|1206.7|181
1620886090000|2021-05-13 06:08:10|1211.2|1206.7|1211.7|1207.2|1212.2|1207.7|1211.2|1206.7|68
1620886100000|2021-05-13 06:08:20|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|1211.7|1207.2|72
1620886110000|2021-05-13 06:08:30|1212.4|1207.9|1212.4|1207.9|1212.4|1207.9|1211.7|1207.2|46
1620886120000|2021-05-13 06:08:40|1212.2|1207.7|1212.5|1208|1212.7|1208.2|1212|1207.5|50
1620886130000|2021-05-13 06:08:50|1212.3|1207.8|1212.3|1207.8|1212.7|1208.2|1212.3|1207.8|43
1620886140000|2021-05-13 06:09:00|1212.7|1208.2|1212.3|1207.8|1212.7|1208.2|1212.3|1207.8|45
1620886150000|2021-05-13 06:09:10|1212.5|1208|1212.3|1207.8|1212.5|1208|1212.3|1207.8|33
1620886160000|2021-05-13 06:09:20|1212.8|1208.3|1212.3|1207.8|1212.8|1208.3|1212.3|1207.8|98
1620886170000|2021-05-13 06:09:30|1211.8|1207.3|1212.3|1207.8|1212.3|1207.8|1211.7|1207.2|176
1620886180000|2021-05-13 06:09:40|1211.6|1207.1|1211.4|1206.9|1211.8|1207.3|1211.3|1206.8|105
1620886190000|2021-05-13 06:09:50|1211.3|1206.8|1210.8|1206.3|1211.3|1206.8|1210.8|1206.3|74
1620886200000|2021-05-13 06:10:00|1210.4|1205.9|1210.3|1205.8|1210.4|1205.9|1210.3|1205.8|112
1620886210000|2021-05-13 06:10:10|1210.8|1206.3|1210.8|1206.3|1210.8|1206.3|1210.3|1205.8|119
1620886220000|2021-05-13 06:10:20|1210.6|1206.1|1210.1|1205.6|1210.6|1206.1|1209.9|1205.4|137
1620886230000|2021-05-13 06:10:30|1209.9|1205.4|1208.9|1204.4|1209.9|1205.4|1208.4|1203.9|278
1620886240000|2021-05-13 06:10:40|1208.8|1204.3|1208.9|1204.4|1208.9|1204.4|1208.8|1204.3|85
1620886250000|2021-05-13 06:10:50|1209.4|1204.9|1210.3|1205.8|1210.4|1205.9|1209.4|1204.9|84
1620886260000|2021-05-13 06:11:00|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|52
1620886270000|2021-05-13 06:11:10|1209.8|1205.3|1209.9|1205.4|1209.9|1205.4|1209.8|1205.3|14
1620886280000|2021-05-13 06:11:20|1210.3|1205.8|1209.9|1205.4|1210.3|1205.8|1209.9|1205.4|32
1620886290000|2021-05-13 06:11:30|1209.8|1205.3|1210.3|1205.8|1210.3|1205.8|1209.8|1205.3|67
1620886300000|2021-05-13 06:11:40|1209.9|1205.4|1210.3|1205.8|1210.3|1205.8|1209.9|1205.4|46
1620886310000|2021-05-13 06:11:50|1210.8|1206.3|1210.8|1206.3|1210.8|1206.3|1210.8|1206.3|43
1620886320000|2021-05-13 06:12:00|1210.9|1206.4|1212.3|1207.8|1212.8|1208.3|1210.8|1206.3|209
1620886330000|2021-05-13 06:12:10|1212.1|1207.6|1213.3|1208.8|1213.3|1208.8|1212.1|1207.6|93
1620886340000|2021-05-13 06:12:20|1212.9|1208.4|1212.3|1207.8|1213.3|1208.8|1212.1|1207.6|165
1620886350000|2021-05-13 06:12:30|1212.4|1207.9|1213.3|1208.8|1213.3|1208.8|1212.4|1207.9|150
1620886360000|2021-05-13 06:12:40|1212.9|1208.4|1210.9|1206.4|1212.9|1208.4|1210.9|1206.4|174
1620886370000|2021-05-13 06:12:50|1210.4|1205.9|1209.9|1205.4|1210.4|1205.9|1209.9|1205.4|191
1620886380000|2021-05-13 06:13:00|1209.4|1204.9|1207.5|1203|1209.4|1204.9|1207.4|1202.9|357
1620886390000|2021-05-13 06:13:10|1207.9|1203.4|1206.6|1202.1|1207.9|1203.4|1206.5|1202|353
1620886400000|2021-05-13 06:13:20|1206.5|1202|1206.1|1201.6|1206.5|1202|1205.6|1201.1|269
1620886410000|2021-05-13 06:13:30|1206|1201.5|1206.1|1201.6|1206.5|1202|1205.3|1200.8|321
1620886420000|2021-05-13 06:13:40|1205.6|1201.1|1205.1|1200.6|1205.6|1201.1|1204.6|1200.1|415
1620886430000|2021-05-13 06:13:50|1204.9|1200.4|1205.6|1201.1|1205.6|1201.1|1204.6|1200.1|200
1620886440000|2021-05-13 06:14:00|1205.1|1200.6|1205.1|1200.6|1205.6|1201.1|1205.1|1200.6|197
1620886450000|2021-05-13 06:14:10|1204.6|1200.1|1204.6|1200.1|1204.6|1200.1|1204.5|1200|243
1620886460000|2021-05-13 06:14:20|1204.5|1200|1204|1199.5|1205|1200.5|1204|1199.5|209
1620886470000|2021-05-13 06:14:30|1203.6|1199.1|1202.2|1197.7|1203.6|1199.1|1202.2|1197.7|535
1620886480000|2021-05-13 06:14:40|1201.7|1197.2|1201.2|1196.7|1202.2|1197.7|1201.2|1196.7|703
1620886490000|2021-05-13 06:14:50|1201.7|1197.2|1202.2|1197.7|1202.2|1197.7|1201.7|1197.2|413
1620886500000|2021-05-13 06:15:00|1201.8|1197.3|1205.2|1200.7|1205.2|1200.7|1201.8|1197.3|314
1620886510000|2021-05-13 06:15:10|1205.7|1201.2|1205.7|1201.2|1205.7|1201.2|1204.8|1200.3|266
1620886520000|2021-05-13 06:15:20|1205|1200.5|1205.7|1201.2|1206.2|1201.7|1205|1200.5|206
1620886530000|2021-05-13 06:15:30|1206.2|1201.7|1206.2|1201.7|1206.7|1202.2|1205.7|1201.2|265
1620886540000|2021-05-13 06:15:40|1206.7|1202.2|1207.7|1203.2|1207.7|1203.2|1206.7|1202.2|262
1620886550000|2021-05-13 06:15:50|1208.2|1203.7|1207.2|1202.7|1208.2|1203.7|1207.2|1202.7|160
1620886560000|2021-05-13 06:16:00|1207|1202.5|1206.2|1201.7|1207|1202.5|1206.2|1201.7|147
1620886570000|2021-05-13 06:16:10|1205.7|1201.2|1203.5|1199|1205.7|1201.2|1203.2|1198.7|356
1620886580000|2021-05-13 06:16:20|1203.7|1199.2|1204.7|1200.2|1204.7|1200.2|1203.2|1198.7|146
1620886590000|2021-05-13 06:16:30|1204.5|1200|1202.3|1197.8|1205.2|1200.7|1202.3|1197.8|312
1620886600000|2021-05-13 06:16:40|1202|1197.5|1202.8|1198.3|1202.8|1198.3|1201.8|1197.3|359
1620886610000|2021-05-13 06:16:50|1203.2|1198.7|1204.2|1199.7|1204.2|1199.7|1203|1198.5|103
1620886620000|2021-05-13 06:17:00|1204.7|1200.2|1203.7|1199.2|1204.7|1200.2|1203.7|1199.2|94
1620886630000|2021-05-13 06:17:10|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1203|1198.5|87
1620886640000|2021-05-13 06:17:20|1202.8|1198.3|1203.2|1198.7|1203.7|1199.2|1202.7|1198.2|182
1620886650000|2021-05-13 06:17:30|1203|1198.5|1204.2|1199.7|1204.2|1199.7|1202.7|1198.2|95
1620886660000|2021-05-13 06:17:40|1204.7|1200.2|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|160
1620886670000|2021-05-13 06:17:50|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|72
1620886680000|2021-05-13 06:18:00|1203.2|1198.7|1203.7|1199.2|1203.7|1199.2|1203.2|1198.7|128
1620886690000|2021-05-13 06:18:10|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|1204.2|1199.7|105
1620886700000|2021-05-13 06:18:20|1204.7|1200.2|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|156
1620886710000|2021-05-13 06:18:30|1204.7|1200.2|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|63
1620886720000|2021-05-13 06:18:40|1204.4|1199.9|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|72
1620886730000|2021-05-13 06:18:50|1204.4|1199.9|1204.7|1200.2|1204.7|1200.2|1204.4|1199.9|68
1620886740000|2021-05-13 06:19:00|1205.2|1200.7|1206.7|1202.2|1206.7|1202.2|1205.2|1200.7|71
1620886750000|2021-05-13 06:19:10|1207.2|1202.7|1207.9|1203.4|1208.1|1203.6|1206.7|1202.2|263
1620886760000|2021-05-13 06:19:20|1208.1|1203.6|1208.6|1204.1|1208.7|1204.2|1207.4|1202.9|266
1620886770000|2021-05-13 06:19:30|1208.7|1204.2|1208.6|1204.1|1208.7|1204.2|1208.6|1204.1|147
1620886780000|2021-05-13 06:19:40|1208.7|1204.2|1208.4|1203.9|1208.7|1204.2|1208.1|1203.6|274
1620886790000|2021-05-13 06:19:50|1208.6|1204.1|1207.4|1202.9|1208.6|1204.1|1207.4|1202.9|49
1620886800000|2021-05-13 06:20:00|1207.6|1203.1|1208.1|1203.6|1208.1|1203.6|1207.4|1202.9|117
1620886810000|2021-05-13 06:20:10|||||||||75
1620886820000|2021-05-13 06:20:20|||||||||79
1620886830000|2021-05-13 06:20:30|1208.6|1204.1|1208.7|1204.2|1208.7|1204.2|1208.6|1204.1|113
1620886840000|2021-05-13 06:20:40|1208.6|1204.1|1209.1|1204.6|1209.1|1204.6|1208.6|1204.1|99
1620886850000|2021-05-13 06:20:50|1209.6|1205.1|1209.6|1205.1|1209.6|1205.1|1209.4|1204.9|147
1620886860000|2021-05-13 06:21:00|1209.7|1205.2|1209.2|1204.7|1210.2|1205.7|1209.2|1204.7|344
1620886870000|2021-05-13 06:21:10|1208.7|1204.2|1208.2|1203.7|1208.7|1204.2|1208.2|1203.7|98
1620886880000|2021-05-13 06:21:20|1207.7|1203.2|1207.2|1202.7|1207.7|1203.2|1207.2|1202.7|90
1620886890000|2021-05-13 06:21:30|1206.7|1202.2|1206.2|1201.7|1206.7|1202.2|1205.7|1201.2|203
1620886900000|2021-05-13 06:21:40|1205.7|1201.2|1205.2|1200.7|1206.2|1201.7|1205.2|1200.7|147
1620886910000|2021-05-13 06:21:50|1205|1200.5|1204.7|1200.2|1205|1200.5|1204.7|1200.2|111
1620886920000|2021-05-13 06:22:00|1205|1200.5|1205.2|1200.7|1205.2|1200.7|1205|1200.5|112
1620886930000|2021-05-13 06:22:10|||||||||59
1620886940000|2021-05-13 06:22:20|1204.8|1200.3|1204.2|1199.7|1204.8|1200.3|1204.2|1199.7|88
1620886950000|2021-05-13 06:22:30|1204.3|1199.8|1204.7|1200.2|1204.7|1200.2|1204.2|1199.7|74
1620886960000|2021-05-13 06:22:40|1204.6|1200.1|1204.6|1200.1|1204.7|1200.2|1204.6|1200.1|70
1620886970000|2021-05-13 06:22:50|1205.1|1200.6|1204.9|1200.4|1205.6|1201.1|1204.6|1200.1|67
1620886980000|2021-05-13 06:23:00|1204.6|1200.1|1205.1|1200.6|1205.1|1200.6|1204.6|1200.1|65
1620886990000|2021-05-13 06:23:10|1205.5|1201|1205.5|1201|1206|1201.5|1205.5|1201|46
1620887000000|2021-05-13 06:23:20|1205.1|1200.6|1205.1|1200.6|1205.5|1201|1205.1|1200.6|60
1620887010000|2021-05-13 06:23:30|1204.6|1200.1|1204.5|1200|1204.6|1200.1|1204.5|1200|227
1620887020000|2021-05-13 06:23:40|1204.6|1200.1|1204.5|1200|1204.6|1200.1|1204.5|1200|38
1620887030000|2021-05-13 06:23:50|1204.6|1200.1|1204.5|1200|1204.6|1200.1|1204.5|1200|37
1620887040000|2021-05-13 06:24:00|1204.1|1199.6|1204.1|1199.6|1204.1|1199.6|1204.1|1199.6|55
1620887050000|2021-05-13 06:24:10|1203.6|1199.1|1203.6|1199.1|1204|1199.5|1203.6|1199.1|127
1620887060000|2021-05-13 06:24:20|1204|1199.5|1204|1199.5|1204.1|1199.6|1203.6|1199.1|76
1620887070000|2021-05-13 06:24:30|1204.1|1199.6|1204|1199.5|1204.1|1199.6|1204|1199.5|44
1620887080000|2021-05-13 06:24:40|1204.1|1199.6|1204.3|1199.8|1204.6|1200.1|1204.1|1199.6|81
1620887090000|2021-05-13 06:24:50|1204.6|1200.1|1204|1199.5|1204.6|1200.1|1204|1199.5|82
1620887100000|2021-05-13 06:25:00|||||||||164
1620887110000|2021-05-13 06:25:10|1203.5|1199|1201.6|1197.1|1203.5|1199|1201.6|1197.1|769
1620887120000|2021-05-13 06:25:20|1201.1|1196.6|1201.6|1197.1|1201.6|1197.1|1201.1|1196.6|347
1620887130000|2021-05-13 06:25:30|1201.5|1197|1201.5|1197|1201.5|1197|1201.5|1197|180
1620887140000|2021-05-13 06:25:40|1201.6|1197.1|1202.3|1197.8|1202.5|1198|1201.6|1197.1|107
1620887150000|2021-05-13 06:25:50|1202.4|1197.9|1201.8|1197.3|1202.5|1198|1201.5|1197|234
1620887160000|2021-05-13 06:26:00|1202|1197.5|1201|1196.5|1202|1197.5|1201|1196.5|226
1620887170000|2021-05-13 06:26:10|1200.5|1196|1197.2|1192.7|1200.5|1196|1197.2|1192.7|1916
1620887180000|2021-05-13 06:26:20|1196.8|1192.3|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|184
1620887280000|2021-05-13 06:28:00|1198.4|1193.9|1199.2|1194.7|1199.6|1195.1|1198.2|1193.7|9678
1620887290000|2021-05-13 06:28:10|1199.7|1195.2|1198.7|1194.2|1199.7|1195.2|1198.7|1194.2|369
1620888510000|2021-05-13 06:48:30|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|31648
1620888730000|2021-05-13 06:52:10|1200.1|1195.6|1201|1196.5|1201|1196.5|1200.1|1195.6|4749
1620888760000|2021-05-13 06:52:40|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|916
1620888770000|2021-05-13 06:52:50|1203.3|1198.8|1205.1|1200.6|1205.1|1200.6|1203.3|1198.8|1047
1620888780000|2021-05-13 06:53:00|1205.6|1201.1|1204.7|1200.2|1205.6|1201.1|1204.7|1200.2|373
1620888820000|2021-05-13 06:53:40|1204.2|1199.7|1204.8|1200.3|1205.2|1200.7|1204.2|1199.7|1566
1620888830000|2021-05-13 06:53:50|1205|1200.5|1205.3|1200.8|1205.3|1200.8|1204.8|1200.3|226
1620888840000|2021-05-13 06:54:00|1205.7|1201.2|1205.3|1200.8|1205.8|1201.3|1205.3|1200.8|269
1620888850000|2021-05-13 06:54:10|1205.5|1201|1203.3|1198.8|1205.5|1201|1203.3|1198.8|371
1620888860000|2021-05-13 06:54:20|1203.6|1199.1|1204.3|1199.8|1204.3|1199.8|1203.3|1198.8|196
1620888870000|2021-05-13 06:54:30|1203.8|1199.3|1204.8|1200.3|1205.2|1200.7|1203.8|1199.3|435
1620888880000|2021-05-13 06:54:40|1205|1200.5|1204.5|1200|1205.2|1200.7|1204.3|1199.8|202
1620888890000|2021-05-13 06:54:50|1204.3|1199.8|1204.3|1199.8|1204.7|1200.2|1204.3|1199.8|103
1620888900000|2021-05-13 06:55:00|1204|1199.5|1203.5|1199|1204.7|1200.2|1203.2|1198.7|313
1620888910000|2021-05-13 06:55:10|1203.3|1198.8|1203.1|1198.6|1203.8|1199.3|1203.1|1198.6|215
1620888920000|2021-05-13 06:55:20|1203.3|1198.8|1203.3|1198.8|1203.4|1198.9|1202.9|1198.4|269
1620888930000|2021-05-13 06:55:30|1203.8|1199.3|1205.3|1200.8|1205.3|1200.8|1203.8|1199.3|193
1620888940000|2021-05-13 06:55:40|1204.8|1200.3|1206.3|1201.8|1206.3|1201.8|1204.8|1200.3|541
1620888950000|2021-05-13 06:55:50|1206.2|1201.7|1206.3|1201.8|1206.3|1201.8|1206.2|1201.7|636
1620888960000|2021-05-13 06:56:00|1205.8|1201.3|1206.3|1201.8|1206.3|1201.8|1205.8|1201.3|320
1620888970000|2021-05-13 06:56:10|1205.8|1201.3|1207.5|1203|1207.5|1203|1205.8|1201.3|406
1620888980000|2021-05-13 06:56:20|1207.7|1203.2|1209.2|1204.7|1209.2|1204.7|1207.7|1203.2|937
1620888990000|2021-05-13 06:56:30|1209.7|1205.2|1209.7|1205.2|1210.2|1205.7|1209.7|1205.2|811
1620889000000|2021-05-13 06:56:40|1210.2|1205.7|1212.6|1208.1|1212.6|1208.1|1210.2|1205.7|797
1620889010000|2021-05-13 06:56:50|1212.9|1208.4|1211.8|1207.3|1212.9|1208.4|1211.7|1207.2|462
1620889020000|2021-05-13 06:57:00|1211.7|1207.2|1211.7|1207.2|1212.1|1207.6|1211.2|1206.7|916
1620889030000|2021-05-13 06:57:10|1211.2|1206.7|1211.9|1207.4|1212.6|1208.1|1211.2|1206.7|802
1620889040000|2021-05-13 06:57:20|1211.7|1207.2|1211.1|1206.6|1211.7|1207.2|1211.1|1206.6|407
1620889050000|2021-05-13 06:57:30|1210.7|1206.2|1210.6|1206.1|1211.1|1206.6|1209.7|1205.2|308
1620889060000|2021-05-13 06:57:40|1210.1|1205.6|1210.1|1205.6|1210.1|1205.6|1210.1|1205.6|195
1620889070000|2021-05-13 06:57:50|1209.9|1205.4|1209.6|1205.1|1210.1|1205.6|1209.6|1205.1|219
1620889080000|2021-05-13 06:58:00|1210|1205.5|1210.1|1205.6|1210.1|1205.6|1210|1205.5|212
1620889090000|2021-05-13 06:58:10|1210.5|1206|1210.1|1205.6|1210.6|1206.1|1210.1|1205.6|312
1620889100000|2021-05-13 06:58:20|||||||||185
1620889110000|2021-05-13 06:58:30|1210.6|1206.1|1210.1|1205.6|1210.6|1206.1|1210.1|1205.6|524
1620889120000|2021-05-13 06:58:40|1210.6|1206.1|1211.6|1207.1|1211.6|1207.1|1210.6|1206.1|321
1620889130000|2021-05-13 06:58:50|1211.2|1206.7|1211.6|1207.1|1212.1|1207.6|1211.1|1206.6|359
1620889140000|2021-05-13 06:59:00|1211.9|1207.4|1211.1|1206.6|1211.9|1207.4|1211.1|1206.6|527
1620889150000|2021-05-13 06:59:10|1211.3|1206.8|1210.2|1205.7|1211.3|1206.8|1210.2|1205.7|489
1620889160000|2021-05-13 06:59:20|1210.6|1206.1|1210.6|1206.1|1210.6|1206.1|1210.6|1206.1|259
1620889170000|2021-05-13 06:59:30|1211.1|1206.6|1210.7|1206.2|1211.1|1206.6|1210.6|1206.1|523
1620889180000|2021-05-13 06:59:40|1210.6|1206.1|1210.7|1206.2|1211.1|1206.6|1210.6|1206.1|523
1620889190000|2021-05-13 06:59:50|1211.2|1206.7|1211.2|1206.7|1211.6|1207.1|1210.7|1206.2|542
1620910800000|2021-05-13 13:00:00|1205.5|1201|1218|1213.5|1218|1213.5|1205.5|1201|2766
1620910810000|2021-05-13 13:00:10|1219|1214.5|1219.6|1215.1|1221.2|1216.7|1218.3|1213.8|2585
1620910820000|2021-05-13 13:00:20|1219|1214.5|1217.3|1212.8|1219.6|1215.1|1217.3|1212.8|1106
1620910830000|2021-05-13 13:00:30|1216.9|1212.4|1219.3|1214.8|1219.3|1214.8|1216.9|1212.4|2096
1620910840000|2021-05-13 13:00:40|1218.8|1214.3|1218|1213.5|1219.3|1214.8|1218|1213.5|608
1620910850000|2021-05-13 13:00:50|1217.5|1213|1217|1212.5|1218|1213.5|1215.8|1211.3|1576
1620910860000|2021-05-13 13:01:00|1216.9|1212.4|1217.1|1212.6|1218.1|1213.6|1216.7|1212.2|1402
1620910870000|2021-05-13 13:01:10|1217.5|1213|1217.1|1212.6|1217.5|1213|1216.1|1211.6|643
1620910880000|2021-05-13 13:01:20|1216.8|1212.3|1216.8|1212.3|1217.3|1212.8|1216.1|1211.6|809
1620910890000|2021-05-13 13:01:30|1217.2|1212.7|1219.1|1214.6|1219.1|1214.6|1217.2|1212.7|610
1620910900000|2021-05-13 13:01:40|1219.2|1214.7|1218.2|1213.7|1219.2|1214.7|1218|1213.5|403
1620910910000|2021-05-13 13:01:50|1218|1213.5|1220.2|1215.7|1220.2|1215.7|1217.2|1212.7|1159
1620910920000|2021-05-13 13:02:00|1220.6|1216.1|1221.1|1216.6|1221.1|1216.6|1220.5|1216|1014
1620910930000|2021-05-13 13:02:10|1222.1|1217.6|1222.5|1218|1222.5|1218|1221.6|1217.1|963
1620910940000|2021-05-13 13:02:20|1222|1217.5|1221.5|1217|1222.5|1218|1221.5|1217|609
1620910950000|2021-05-13 13:02:30|1221|1216.5|1221|1216.5|1221|1216.5|1218.5|1214|613
1620910960000|2021-05-13 13:02:40|1220.8|1216.3|1219.6|1215.1|1220.8|1216.3|1218.5|1214|888
1620910970000|2021-05-13 13:02:50|1219.1|1214.6|1218.1|1213.6|1219.5|1215|1218.1|1213.6|413
1620910980000|2021-05-13 13:03:00|1218.6|1214.1|1217.1|1212.6|1219|1214.5|1217.1|1212.6|394
1620910990000|2021-05-13 13:03:10|1216.6|1212.1|1215.2|1210.7|1216.8|1212.3|1215.1|1210.6|487
1620911000000|2021-05-13 13:03:20|1215.6|1211.1|1213.6|1209.1|1215.6|1211.1|1213.6|1209.1|511
1620911010000|2021-05-13 13:03:30|1213.1|1208.6|1213.1|1208.6|1213.1|1208.6|1211.6|1207.1|658
1620911020000|2021-05-13 13:03:40|1212.9|1208.4|1211.1|1206.6|1212.9|1208.4|1210.7|1206.2|589
1620911030000|2021-05-13 13:03:50|1211|1206.5|1210.7|1206.2|1212.2|1207.7|1210.6|1206.1|675
1620911040000|2021-05-13 13:04:00|1210.2|1205.7|1213.6|1209.1|1213.6|1209.1|1210.2|1205.7|706
1620911050000|2021-05-13 13:04:10|1214.1|1209.6|1213.6|1209.1|1215|1210.5|1213.6|1209.1|795
1620911060000|2021-05-13 13:04:20|1212.5|1208|1212.3|1207.8|1213.6|1209.1|1211.1|1206.6|543
1620911070000|2021-05-13 13:04:30|1212.5|1208|1210.4|1205.9|1212.5|1208|1209.6|1205.1|340
1620911080000|2021-05-13 13:04:40|1210.6|1206.1|1209.6|1205.1|1210.6|1206.1|1209.6|1205.1|368
1620911090000|2021-05-13 13:04:50|1209.1|1204.6|1210.6|1206.1|1210.6|1206.1|1209.1|1204.6|463
1620911100000|2021-05-13 13:05:00|1211.1|1206.6|1212.1|1207.6|1212.1|1207.6|1211.1|1206.6|439
1620911110000|2021-05-13 13:05:10|1212.6|1208.1|1213.6|1209.1|1213.6|1209.1|1212.6|1208.1|445
1620911120000|2021-05-13 13:05:20|1214.1|1209.6|1214.1|1209.6|1214.6|1210.1|1214.1|1209.6|335
1620911130000|2021-05-13 13:05:30|1214.6|1210.1|1213.7|1209.2|1214.6|1210.1|1213.6|1209.1|306
1620911140000|2021-05-13 13:05:40|1213.2|1208.7|1211.6|1207.1|1213.4|1208.9|1211.6|1207.1|290
1620911150000|2021-05-13 13:05:50|1211.9|1207.4|1211.2|1206.7|1212.1|1207.6|1211.1|1206.6|193
1620911160000|2021-05-13 13:06:00|1211.6|1207.1|1209.6|1205.1|1211.6|1207.1|1208.7|1204.2|681
1620911170000|2021-05-13 13:06:10|1210.1|1205.6|1211.1|1206.6|1212.1|1207.6|1210.1|1205.6|353
1620911180000|2021-05-13 13:06:20|1211.6|1207.1|1209.3|1204.8|1211.6|1207.1|1209.3|1204.8|569
1620911190000|2021-05-13 13:06:30|1209.1|1204.6|1209.5|1205|1210.5|1206|1208.6|1204.1|341
1620911200000|2021-05-13 13:06:40|1209.1|1204.6|1210.1|1205.6|1211.1|1206.6|1208.6|1204.1|552
1620911210000|2021-05-13 13:06:50|1210.6|1206.1|1211.6|1207.1|1211.6|1207.1|1209.6|1205.1|224
1620911220000|2021-05-13 13:07:00|1211.1|1206.6|1212.5|1208|1212.5|1208|1211|1206.5|211
1620911230000|2021-05-13 13:07:10|1212|1207.5|1211|1206.5|1212|1207.5|1210.1|1205.6|479
1620911240000|2021-05-13 13:07:20|1210.6|1206.1|1210.5|1206|1211.1|1206.6|1210|1205.5|221
1620911250000|2021-05-13 13:07:30|1210.1|1205.6|1210.1|1205.6|1210.1|1205.6|1209.1|1204.6|356
1620911260000|2021-05-13 13:07:40|1209.6|1205.1|1209.6|1205.1|1210.1|1205.6|1209.1|1204.6|195
1620911270000|2021-05-13 13:07:50|1209.1|1204.6|1209.6|1205.1|1210.6|1206.1|1208.6|1204.1|301
1620911280000|2021-05-13 13:08:00|1209.1|1204.6|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|247
1620911290000|2021-05-13 13:08:10|1209.3|1204.8|1208.6|1204.1|1209.6|1205.1|1208.6|1204.1|295
1620911300000|2021-05-13 13:08:20|1209.1|1204.6|1209.1|1204.6|1209.1|1204.6|1208.6|1204.1|211
1620911310000|2021-05-13 13:08:30|1209|1204.5|1208.1|1203.6|1209|1204.5|1208.1|1203.6|222
1620911320000|2021-05-13 13:08:40|1209|1204.5|1210.1|1205.6|1211.5|1207|1209|1204.5|423
1620911330000|2021-05-13 13:08:50|1209.6|1205.1|1210.6|1206.1|1210.6|1206.1|1209.6|1205.1|141
1620911340000|2021-05-13 13:09:00|1210.5|1206|1211.9|1207.4|1211.9|1207.4|1210.5|1206|268
1620911350000|2021-05-13 13:09:10|1212|1207.5|1211.5|1207|1212.5|1208|1211.5|1207|247
1620911360000|2021-05-13 13:09:20|1212|1207.5|1212|1207.5|1212|1207.5|1211|1206.5|170
1620911370000|2021-05-13 13:09:30|1212.5|1208|1213.5|1209|1213.5|1209|1212.1|1207.6|224
1620911380000|2021-05-13 13:09:40|1213.3|1208.8|1214|1209.5|1214|1209.5|1213|1208.5|275
1620911390000|2021-05-13 13:09:50|1213.5|1209|1213.5|1209|1214.9|1210.4|1213|1208.5|803
1620911400000|2021-05-13 13:10:00|1213|1208.5|1213.2|1208.7|1213.2|1208.7|1213|1208.5|206
1620911410000|2021-05-13 13:10:10|1213|1208.5|1212.5|1208|1213.2|1208.7|1212.5|1208|209
1620911420000|2021-05-13 13:10:20|1212.1|1207.6|1212|1207.5|1212.1|1207.6|1211.1|1206.6|234
1620911430000|2021-05-13 13:10:30|1211.8|1207.3|1213.5|1209|1213.5|1209|1211.8|1207.3|181
1620911440000|2021-05-13 13:10:40|1213.1|1208.6|1212.6|1208.1|1213.1|1208.6|1212.6|1208.1|110
1620911450000|2021-05-13 13:10:50|1212.1|1207.6|1214|1209.5|1214|1209.5|1211.1|1206.6|509
1620911460000|2021-05-13 13:11:00|1213.8|1209.3|1212|1207.5|1214|1209.5|1212|1207.5|146
1620911470000|2021-05-13 13:11:10|1211|1206.5|1210.6|1206.1|1211.1|1206.6|1210|1205.5|456
1620911480000|2021-05-13 13:11:20|1210.1|1205.6|1209.6|1205.1|1210.6|1206.1|1209.6|1205.1|201
1620911490000|2021-05-13 13:11:30|1210.1|1205.6|1211.1|1206.6|1211.6|1207.1|1210.1|1205.6|185
1620911500000|2021-05-13 13:11:40|1210.6|1206.1|1211.6|1207.1|1212.1|1207.6|1210.6|1206.1|130
1620911510000|2021-05-13 13:11:50|1211.5|1207|1213.1|1208.6|1213.1|1208.6|1211.5|1207|112
1620911520000|2021-05-13 13:12:00|1212.6|1208.1|1211.6|1207.1|1212.6|1208.1|1211.1|1206.6|149
1620911530000|2021-05-13 13:12:10|1212.5|1208|1211.5|1207|1212.5|1208|1211.5|1207|204
1620911540000|2021-05-13 13:12:20|1211|1206.5|1212|1207.5|1212|1207.5|1211|1206.5|111
1620911550000|2021-05-13 13:12:30|1211.6|1207.1|1211|1206.5|1211.6|1207.1|1211|1206.5|85
1620911560000|2021-05-13 13:12:40|1211.5|1207|1212|1207.5|1212|1207.5|1211.5|1207|55
1620911570000|2021-05-13 13:12:50|1212.3|1207.8|1211|1206.5|1212.5|1208|1211|1206.5|152
1620911580000|2021-05-13 13:13:00|1211.5|1207|1211.5|1207|1211.5|1207|1211.5|1207|95
1620911590000|2021-05-13 13:13:10|1211|1206.5|1210.5|1206|1211|1206.5|1210.5|1206|75
1620911600000|2021-05-13 13:13:20|1210.1|1205.6|1211|1206.5|1211|1206.5|1210|1205.5|128
1620911610000|2021-05-13 13:13:30|1210.5|1206|1210.5|1206|1210.5|1206|1210.5|1206|29
1620911620000|2021-05-13 13:13:40|1210.1|1205.6|1209.5|1205|1210.5|1206|1209.5|1205|103
1620911630000|2021-05-13 13:13:50|1208.5|1204|1208|1203.5|1209|1204.5|1208|1203.5|395
1620911640000|2021-05-13 13:14:00|1208.5|1204|1210|1205.5|1210.1|1205.6|1208.5|1204|271
1620911650000|2021-05-13 13:14:10|1210.5|1206|1210|1205.5|1210.5|1206|1209.8|1205.3|132
1620911660000|2021-05-13 13:14:20|1210.5|1206|1210.5|1206|1210.5|1206|1210|1205.5|156
1620911670000|2021-05-13 13:14:30|1211|1206.5|1211|1206.5|1211|1206.5|1211|1206.5|90
1620911680000|2021-05-13 13:14:40|1211.5|1207|1211.5|1207|1211.5|1207|1211.5|1207|132
1620911690000|2021-05-13 13:14:50|1212|1207.5|1211.5|1207|1212|1207.5|1211.5|1207|150
1620911700000|2021-05-13 13:15:00|1212|1207.5|1212.5|1208|1212.5|1208|1211.8|1207.3|322
1620911710000|2021-05-13 13:15:10|1213|1208.5|1215|1210.5|1215|1210.5|1213|1208.5|570
1620911720000|2021-05-13 13:15:20|1215.4|1210.9|1215.4|1210.9|1215.4|1210.9|1215|1210.5|169
1620911730000|2021-05-13 13:15:30|1215|1210.5|1213.5|1209|1215|1210.5|1212.5|1208|356
1620911740000|2021-05-13 13:15:40|1213.9|1209.4|1214|1209.5|1214|1209.5|1213.5|1209|140
1620911750000|2021-05-13 13:15:50|1214.5|1210|1212|1207.5|1214.5|1210|1212|1207.5|253
1620911760000|2021-05-13 13:16:00|1212.2|1207.7|1212.4|1207.9|1212.4|1207.9|1212|1207.5|129
1620911770000|2021-05-13 13:16:10|1212|1207.5|1212.9|1208.4|1212.9|1208.4|1212|1207.5|125
1620911780000|2021-05-13 13:16:20|1213.2|1208.7|1212|1207.5|1213.2|1208.7|1212|1207.5|133
1620911790000|2021-05-13 13:16:30|1211.5|1207|1211.9|1207.4|1212.2|1207.7|1211.5|1207|116
1620911800000|2021-05-13 13:16:40|1211.5|1207|1210.7|1206.2|1211.5|1207|1210.7|1206.2|206
1620911810000|2021-05-13 13:16:50|1210.5|1206|1211|1206.5|1211|1206.5|1210.5|1206|75
1620911820000|2021-05-13 13:17:00|1211.4|1206.9|1210.9|1206.4|1211.4|1206.9|1210.4|1205.9|212
1620911830000|2021-05-13 13:17:10|1211.3|1206.8|1210.9|1206.4|1211.3|1206.8|1210.9|1206.4|153
1620911840000|2021-05-13 13:17:20|1211.3|1206.8|1213.3|1208.8|1213.3|1208.8|1211.3|1206.8|191
1620911850000|2021-05-13 13:17:30|1213.1|1208.6|1213.3|1208.8|1214.2|1209.7|1212.8|1208.3|355
1620911860000|2021-05-13 13:17:40|1213.8|1209.3|1213.7|1209.2|1214.2|1209.7|1213.7|1209.2|323
1620911870000|2021-05-13 13:17:50|1214.2|1209.7|1213.2|1208.7|1214.2|1209.7|1212.2|1207.7|883
1620911880000|2021-05-13 13:18:00|||||||||119
1620911890000|2021-05-13 13:18:10|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|113
1620911900000|2021-05-13 13:18:20|1213.5|1209|1213.2|1208.7|1213.5|1209|1213.2|1208.7|108
1620911910000|2021-05-13 13:18:30|||||||||64
1620911920000|2021-05-13 13:18:40|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|187
1620911930000|2021-05-13 13:18:50|1213.2|1208.7|1215.2|1210.7|1215.2|1210.7|1213.2|1208.7|763
1620911940000|2021-05-13 13:19:00|1215|1210.5|1213.9|1209.4|1215.2|1210.7|1212.5|1208|433
1620911950000|2021-05-13 13:19:10|1213.7|1209.2|1213.7|1209.2|1214.2|1209.7|1213.2|1208.7|145
1620911960000|2021-05-13 13:19:20|1214.1|1209.6|1214.6|1210.1|1214.6|1210.1|1214.1|1209.6|120
1620911970000|2021-05-13 13:19:30|1214.7|1210.2|1215.1|1210.6|1215.1|1210.6|1214.2|1209.7|169
1620911980000|2021-05-13 13:19:40|1214.7|1210.2|1214.2|1209.7|1214.7|1210.2|1213.7|1209.2|197
1620911990000|2021-05-13 13:19:50|1213.7|1209.2|1213.6|1209.1|1213.7|1209.2|1213.2|1208.7|179
1620912000000|2021-05-13 13:20:00|1213.2|1208.7|1211.1|1206.6|1213.2|1208.7|1210.9|1206.4|272
1620912010000|2021-05-13 13:20:10|1210.6|1206.1|1211.1|1206.6|1211.1|1206.6|1210.6|1206.1|126
1620912020000|2021-05-13 13:20:20|1210.7|1206.2|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|148
1620912030000|2021-05-13 13:20:30|1210.7|1206.2|1210.6|1206.1|1211.2|1206.7|1210.6|1206.1|278
1620912040000|2021-05-13 13:20:40|1211.1|1206.6|1210.6|1206.1|1211.3|1206.8|1210.6|1206.1|124
1620912050000|2021-05-13 13:20:50|1209.7|1205.2|1209.6|1205.1|1210.1|1205.6|1209.6|1205.1|317
1620912060000|2021-05-13 13:21:00|1209.1|1204.6|1208.1|1203.6|1209.1|1204.6|1208.1|1203.6|429
1620912070000|2021-05-13 13:21:10|1208.3|1203.8|1209.1|1204.6|1209.1|1204.6|1208.3|1203.8|167
1620912080000|2021-05-13 13:21:20|1208.6|1204.1|1210.1|1205.6|1210.1|1205.6|1208.6|1204.1|199
1620912090000|2021-05-13 13:21:30|1209.9|1205.4|1208.9|1204.4|1209.9|1205.4|1208.7|1204.2|147
1620912100000|2021-05-13 13:21:40|1208.7|1204.2|1208.1|1203.6|1208.7|1204.2|1207.7|1203.2|260
1620912110000|2021-05-13 13:21:50|1207.7|1203.2|1207.7|1203.2|1208.1|1203.6|1207.7|1203.2|173
1620912120000|2021-05-13 13:22:00|1207.2|1202.7|1208.1|1203.6|1208.4|1203.9|1206.7|1202.2|816
1620912130000|2021-05-13 13:22:10|1208.7|1204.2|1208.7|1204.2|1208.7|1204.2|1207.2|1202.7|241
1620912140000|2021-05-13 13:22:20|1208.9|1204.4|1207.7|1203.2|1209.2|1204.7|1207.7|1203.2|141
1620912150000|2021-05-13 13:22:30|1207.2|1202.7|1207.7|1203.2|1208.4|1203.9|1207.2|1202.7|183
1620912160000|2021-05-13 13:22:40|1208.2|1203.7|1207.7|1203.2|1208.6|1204.1|1207.7|1203.2|175
1620912170000|2021-05-13 13:22:50|1208.2|1203.7|1208.2|1203.7|1208.4|1203.9|1207.9|1203.4|127
1620912180000|2021-05-13 13:23:00|1207.7|1203.2|1205.7|1201.2|1207.7|1203.2|1205.2|1200.7|684
1620912190000|2021-05-13 13:23:10|1205.2|1200.7|1204.6|1200.1|1205.6|1201.1|1204.6|1200.1|630
1620912200000|2021-05-13 13:23:20|1205|1200.5|1206.1|1201.6|1206.6|1202.1|1204.8|1200.3|436
1620912210000|2021-05-13 13:23:30|1205.7|1201.2|1205.6|1201.1|1205.7|1201.2|1205.1|1200.6|201
1620912220000|2021-05-13 13:23:40|1206.1|1201.6|1205.6|1201.1|1206.1|1201.6|1205.6|1201.1|224
1620912230000|2021-05-13 13:23:50|1206.1|1201.6|1207.1|1202.6|1207.6|1203.1|1205.8|1201.3|178
1620912240000|2021-05-13 13:24:00|1207.2|1202.7|1205.6|1201.1|1207.2|1202.7|1205.6|1201.1|153
1620912250000|2021-05-13 13:24:10|1205.2|1200.7|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|200
1620912260000|2021-05-13 13:24:20|1204.9|1200.4|1205.2|1200.7|1205.6|1201.1|1204.9|1200.4|244
1620912270000|2021-05-13 13:24:30|1205.6|1201.1|1204.6|1200.1|1205.6|1201.1|1204.6|1200.1|430
1620912280000|2021-05-13 13:24:40|1204.1|1199.6|1204.7|1200.2|1205.2|1200.7|1204.1|1199.6|278
1620912290000|2021-05-13 13:24:50|1205.1|1200.6|1205.2|1200.7|1205.2|1200.7|1205.1|1200.6|156
1620912300000|2021-05-13 13:25:00|1204.7|1200.2|1204.6|1200.1|1204.7|1200.2|1204.2|1199.7|387
1620912310000|2021-05-13 13:25:10|1205.1|1200.6|1206.6|1202.1|1206.7|1202.2|1205.1|1200.6|540
1620912320000|2021-05-13 13:25:20|1206.9|1202.4|1205.6|1201.1|1207.6|1203.1|1205.1|1200.6|505
1620912330000|2021-05-13 13:25:30|1206.1|1201.6|1205.6|1201.1|1206.1|1201.6|1205.6|1201.1|163
1620912340000|2021-05-13 13:25:40|1205.7|1201.2|1206.2|1201.7|1207.1|1202.6|1205.7|1201.2|319
1620912350000|2021-05-13 13:25:50|1206.1|1201.6|1205.6|1201.1|1206.1|1201.6|1205.6|1201.1|64
1620912360000|2021-05-13 13:26:00|1206.1|1201.6|1206.4|1201.9|1206.6|1202.1|1206.1|1201.6|196
1620912370000|2021-05-13 13:26:10|1206.1|1201.6|1204.1|1199.6|1206.1|1201.6|1204.1|1199.6|817
1620912380000|2021-05-13 13:26:20|1203.6|1199.1|1204.2|1199.7|1204.7|1200.2|1203.6|1199.1|312
1620912390000|2021-05-13 13:26:30|1204.6|1200.1|1204.1|1199.6|1204.7|1200.2|1204.1|1199.6|266
1620912400000|2021-05-13 13:26:40|1204.6|1200.1|1205.2|1200.7|1205.7|1201.2|1204.6|1200.1|156
1620912410000|2021-05-13 13:26:50|1205.1|1200.6|1204.7|1200.2|1205.1|1200.6|1204.6|1200.1|90
1620912420000|2021-05-13 13:27:00|1204.2|1199.7|1204.6|1200.1|1204.7|1200.2|1204.2|1199.7|117
1620912430000|2021-05-13 13:27:10|1204.2|1199.7|1202.1|1197.6|1204.2|1199.7|1202.1|1197.6|574
1620912440000|2021-05-13 13:27:20|1201.7|1197.2|1201.4|1196.9|1201.7|1197.2|1200.2|1195.7|1080
1620912450000|2021-05-13 13:27:30|1201.7|1197.2|1200.2|1195.7|1201.9|1197.4|1200.2|1195.7|374
1620912460000|2021-05-13 13:27:40|1200.1|1195.6|1201.2|1196.7|1201.2|1196.7|1199.2|1194.7|692
1620912470000|2021-05-13 13:27:50|1200.9|1196.4|1201.7|1197.2|1201.7|1197.2|1200.7|1196.2|297
1620912480000|2021-05-13 13:28:00|1201.2|1196.7|1201.4|1196.9|1201.7|1197.2|1200.7|1196.2|179
1620912490000|2021-05-13 13:28:10|1201.2|1196.7|1202.6|1198.1|1202.6|1198.1|1201.2|1196.7|274
1620912500000|2021-05-13 13:28:20|1202.7|1198.2|1203.2|1198.7|1203.2|1198.7|1202.7|1198.2|87
1620912510000|2021-05-13 13:28:30|1203.6|1199.1|1202.7|1198.2|1203.6|1199.1|1201.7|1197.2|261
1620912520000|2021-05-13 13:28:40|1202.4|1197.9|1202.2|1197.7|1203.2|1198.7|1202.2|1197.7|90
1620912530000|2021-05-13 13:28:50|1201.7|1197.2|1201.7|1197.2|1201.7|1197.2|1201.7|1197.2|110
1620912540000|2021-05-13 13:29:00|1201.4|1196.9|1200.2|1195.7|1201.4|1196.9|1200.2|1195.7|300
1620912550000|2021-05-13 13:29:10|1199.7|1195.2|1200.7|1196.2|1201.2|1196.7|1199.7|1195.2|218
1620912560000|2021-05-13 13:29:20|1200.2|1195.7|1202.2|1197.7|1202.2|1197.7|1200.2|1195.7|262
1620912570000|2021-05-13 13:29:30|1201.7|1197.2|1201.6|1197.1|1201.7|1197.2|1200.7|1196.2|175
1620912580000|2021-05-13 13:29:40|1202.1|1197.6|1201.7|1197.2|1202.7|1198.2|1201.6|1197.1|232
1620912590000|2021-05-13 13:29:50|1202.1|1197.6|1202.6|1198.1|1202.6|1198.1|1201.7|1197.2|94
1620912600000|2021-05-13 13:30:00|1202.7|1198.2|1205.1|1200.6|1205.1|1200.6|1202.6|1198.1|325
1620912610000|2021-05-13 13:30:10|1204.7|1200.2|1205.6|1201.1|1205.6|1201.1|1204.6|1200.1|315
1620912620000|2021-05-13 13:30:20|1206.1|1201.6|1204.1|1199.6|1207.1|1202.6|1204.1|1199.6|499
1620912630000|2021-05-13 13:30:30|1204.6|1200.1|1205.6|1201.1|1205.6|1201.1|1204.6|1200.1|162
1620912640000|2021-05-13 13:30:40|1206.1|1201.6|1206.6|1202.1|1206.6|1202.1|1206.1|1201.6|172
1620912650000|2021-05-13 13:30:50|1206.1|1201.6|1204.6|1200.1|1206.1|1201.6|1204.1|1199.6|376
1620912660000|2021-05-13 13:31:00|1204.2|1199.7|1205.6|1201.1|1205.6|1201.1|1204.1|1199.6|198
1620912670000|2021-05-13 13:31:10|1205.1|1200.6|1205.1|1200.6|1205.1|1200.6|1205.1|1200.6|76
1620912680000|2021-05-13 13:31:20|1204.9|1200.4|1204.6|1200.1|1205|1200.5|1204.1|1199.6|106
1620912690000|2021-05-13 13:31:30|1204.4|1199.9|1204.1|1199.6|1204.6|1200.1|1203.1|1198.6|323
1620912700000|2021-05-13 13:31:40|1203.6|1199.1|1203.6|1199.1|1203.6|1199.1|1203.6|1199.1|78
1620912710000|2021-05-13 13:31:50|1204.1|1199.6|1204.1|1199.6|1204.1|1199.6|1203.6|1199.1|81
1620912720000|2021-05-13 13:32:00|1203.6|1199.1|1204.1|1199.6|1205.3|1200.8|1203.6|1199.1|339
1620912730000|2021-05-13 13:32:10|1204.3|1199.8|1204.6|1200.1|1205.1|1200.6|1204.1|1199.6|111
1620912740000|2021-05-13 13:32:20|1204.2|1199.7|1204.7|1200.2|1204.7|1200.2|1204.1|1199.6|129
1620912750000|2021-05-13 13:32:30|1204.4|1199.9|1204.1|1199.6|1204.4|1199.9|1204.1|1199.6|162
1620912760000|2021-05-13 13:32:40|1203.2|1198.7|1204.7|1200.2|1204.7|1200.2|1203.2|1198.7|386
1620912770000|2021-05-13 13:32:50|1204.1|1199.6|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|94
1620912780000|2021-05-13 13:33:00|1203.2|1198.7|1202.7|1198.2|1203.2|1198.7|1202.7|1198.2|179
1620912790000|2021-05-13 13:33:10|1202.2|1197.7|1201.7|1197.2|1202.2|1197.7|1201.2|1196.7|215
1620912800000|2021-05-13 13:33:20|1201.2|1196.7|1203.2|1198.7|1203.2|1198.7|1201.2|1196.7|301
1620912810000|2021-05-13 13:33:30|1203.7|1199.2|1202.7|1198.2|1203.7|1199.2|1202.7|1198.2|161
1620912820000|2021-05-13 13:33:40|1203.1|1198.6|1202.9|1198.4|1203.4|1198.9|1202.7|1198.2|139
1620912830000|2021-05-13 13:33:50|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|1202.2|1197.7|61
1620912840000|2021-05-13 13:34:00|1203.2|1198.7|1203.7|1199.2|1203.7|1199.2|1202.7|1198.2|157
1620912850000|2021-05-13 13:34:10|1204.6|1200.1|1205.1|1200.6|1205.6|1201.1|1204.6|1200.1|369
1620912860000|2021-05-13 13:34:20|1204.7|1200.2|1206.1|1201.6|1206.1|1201.6|1204.7|1200.2|237
1620912870000|2021-05-13 13:34:30|1206.6|1202.1|1207.2|1202.7|1208.1|1203.6|1206.6|1202.1|554
1620912880000|2021-05-13 13:34:40|1206.9|1202.4|1208.1|1203.6|1208.1|1203.6|1206.9|1202.4|206
1620912890000|2021-05-13 13:34:50|1207.7|1203.2|1209.1|1204.6|1209.1|1204.6|1207.7|1203.2|427
1620912900000|2021-05-13 13:35:00|1208.6|1204.1|1207.1|1202.6|1208.6|1204.1|1206.6|1202.1|368
1620912910000|2021-05-13 13:35:10|1206.9|1202.4|1205.2|1200.7|1208.3|1203.8|1205.2|1200.7|379
1620912920000|2021-05-13 13:35:20|1205.1|1200.6|1205.6|1201.1|1206.2|1201.7|1205.1|1200.6|139
1620912930000|2021-05-13 13:35:30|1205.2|1200.7|1205.6|1201.1|1205.6|1201.1|1204.7|1200.2|142
1620912940000|2021-05-13 13:35:40|1205.7|1201.2|1206.7|1202.2|1207.2|1202.7|1205.7|1201.2|81
1620912950000|2021-05-13 13:35:50|1207.2|1202.7|1206.7|1202.2|1207.2|1202.7|1206.2|1201.7|94
1620912960000|2021-05-13 13:36:00|1207.1|1202.6|1206.7|1202.2|1207.1|1202.6|1206.2|1201.7|154
1620912970000|2021-05-13 13:36:10|1206.9|1202.4|1205.7|1201.2|1207|1202.5|1205.2|1200.7|136
1620912980000|2021-05-13 13:36:20|1206.6|1202.1|1207.2|1202.7|1207.7|1203.2|1206.6|1202.1|129
1620912990000|2021-05-13 13:36:30|||||||||25
1620913000000|2021-05-13 13:36:40|1207.6|1203.1|1209.2|1204.7|1209.2|1204.7|1207.6|1203.1|411
1620913010000|2021-05-13 13:36:50|1208.7|1204.2|1207.2|1202.7|1208.7|1204.2|1207.2|1202.7|195
1620913020000|2021-05-13 13:37:00|1207.6|1203.1|1208.2|1203.7|1208.2|1203.7|1207.6|1203.1|61
1620913030000|2021-05-13 13:37:10|1208.7|1204.2|1209.2|1204.7|1209.2|1204.7|1208.7|1204.2|139
1620913040000|2021-05-13 13:37:20|||||||||211
1620913050000|2021-05-13 13:37:30|1209.4|1204.9|1209.2|1204.7|1209.4|1204.9|1208.7|1204.2|106
1620913060000|2021-05-13 13:37:40|||||||||90
1620913070000|2021-05-13 13:37:50|1208.7|1204.2|1208.2|1203.7|1209.1|1204.6|1208.2|1203.7|192
1620913080000|2021-05-13 13:38:00|1207.7|1203.2|1208.2|1203.7|1208.2|1203.7|1207.7|1203.2|73
1620913090000|2021-05-13 13:38:10|1208.7|1204.2|1209.2|1204.7|1209.2|1204.7|1208.7|1204.2|162
1620913100000|2021-05-13 13:38:20|1209.7|1205.2|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|411
1620913110000|2021-05-13 13:38:30|1209.7|1205.2|1208.8|1204.3|1210.7|1206.2|1208.8|1204.3|329
1620913120000|2021-05-13 13:38:40|1208.7|1204.2|1209.2|1204.7|1209.2|1204.7|1208.7|1204.2|86
1620913130000|2021-05-13 13:38:50|1209.7|1205.2|1209.2|1204.7|1209.7|1205.2|1209.2|1204.7|123
1620913140000|2021-05-13 13:39:00|1209.7|1205.2|1208.7|1204.2|1210.2|1205.7|1208.7|1204.2|185
1620913150000|2021-05-13 13:39:10|1208.2|1203.7|1208.2|1203.7|1208.2|1203.7|1208.2|1203.7|117
1620913160000|2021-05-13 13:39:20|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|33
1620913170000|2021-05-13 13:39:30|1207.2|1202.7|1206.7|1202.2|1207.2|1202.7|1206.7|1202.2|58
1620913180000|2021-05-13 13:39:40|1206.2|1201.7|1206.2|1201.7|1206.7|1202.2|1206.2|1201.7|187
1620913190000|2021-05-13 13:39:50|1206.6|1202.1|1208|1203.5|1208.2|1203.7|1206.2|1201.7|216
1620913200000|2021-05-13 13:40:00|1207.9|1203.4|1207.7|1203.2|1207.9|1203.4|1206.9|1202.4|85
1620913210000|2021-05-13 13:40:10|1207.6|1203.1|1207.6|1203.1|1207.6|1203.1|1207.6|1203.1|40
1620913220000|2021-05-13 13:40:20|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|39
1620913230000|2021-05-13 13:40:30|1207.1|1202.6|1206.2|1201.7|1207.2|1202.7|1206.2|1201.7|69
1620913240000|2021-05-13 13:40:40|1205.7|1201.2|1206.2|1201.7|1206.2|1201.7|1205.2|1200.7|156
1620913250000|2021-05-13 13:40:50|1206.1|1201.6|1205.9|1201.4|1206.2|1201.7|1205.7|1201.2|30
1620913260000|2021-05-13 13:41:00|1206.1|1201.6|1207.2|1202.7|1207.2|1202.7|1206.1|1201.6|82
1620913270000|2021-05-13 13:41:10|1207.1|1202.6|1207.1|1202.6|1207.1|1202.6|1207.1|1202.6|40
1620913280000|2021-05-13 13:41:20|||||||||27
1620913290000|2021-05-13 13:41:30|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|22
1620913300000|2021-05-13 13:41:40|1207.1|1202.6|1208.6|1204.1|1208.6|1204.1|1207.1|1202.6|127
1620913310000|2021-05-13 13:41:50|1209.1|1204.6|1209.1|1204.6|1209.4|1204.9|1209.1|1204.6|97
1620913320000|2021-05-13 13:42:00|1208.6|1204.1|1205.8|1201.3|1208.6|1204.1|1205.8|1201.3|499
1620913330000|2021-05-13 13:42:10|1206|1201.5|1207.2|1202.7|1207.2|1202.7|1205.7|1201.2|213
1620913340000|2021-05-13 13:42:20|1207.7|1203.2|1207.2|1202.7|1207.7|1203.2|1206.7|1202.2|139
1620913350000|2021-05-13 13:42:30|1206.7|1202.2|1206.2|1201.7|1206.7|1202.2|1206.2|1201.7|70
1620913360000|2021-05-13 13:42:40|1206.7|1202.2|1207.2|1202.7|1207.2|1202.7|1206.7|1202.2|30
1620913370000|2021-05-13 13:42:50|1206.7|1202.2|1206.7|1202.2|1206.7|1202.2|1206.7|1202.2|32
1620913380000|2021-05-13 13:43:00|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|33
1620913390000|2021-05-13 13:43:10|1206.7|1202.2|1206.5|1202|1206.7|1202.2|1206.5|1202|24
1620913400000|2021-05-13 13:43:20|1206.2|1201.7|1205.7|1201.2|1206.7|1202.2|1205.7|1201.2|108
1620913410000|2021-05-13 13:43:30|1206|1201.5|1206.2|1201.7|1206.2|1201.7|1205.2|1200.7|108
1620913420000|2021-05-13 13:43:40|||||||||17
1620913430000|2021-05-13 13:43:50|1205.7|1201.2|1205.7|1201.2|1206.2|1201.7|1205.7|1201.2|69
1620913440000|2021-05-13 13:44:00|||||||||41
1620913450000|2021-05-13 13:44:10|1206.2|1201.7|1207.2|1202.7|1207.2|1202.7|1205.7|1201.2|95
1620913460000|2021-05-13 13:44:20|1207.7|1203.2|1208.2|1203.7|1208.2|1203.7|1207.2|1202.7|144
1620913470000|2021-05-13 13:44:30|1208.6|1204.1|1208.6|1204.1|1208.7|1204.2|1208.2|1203.7|119
1620913480000|2021-05-13 13:44:40|1208.4|1203.9|1207.7|1203.2|1208.4|1203.9|1206.7|1202.2|179
1620913490000|2021-05-13 13:44:50|1208.1|1203.6|1207.7|1203.2|1208.1|1203.6|1207.7|1203.2|97
1620913500000|2021-05-13 13:45:00|1208.1|1203.6|1208.6|1204.1|1208.6|1204.1|1208.1|1203.6|102
1620913510000|2021-05-13 13:45:10|1208.2|1203.7|1208.2|1203.7|1208.4|1203.9|1208.2|1203.7|61
1620913520000|2021-05-13 13:45:20|1208.6|1204.1|1208.7|1204.2|1208.7|1204.2|1208.6|1204.1|59
1620913530000|2021-05-13 13:45:30|||||||||22
1620913540000|2021-05-13 13:45:40|1208.2|1203.7|1207.7|1203.2|1208.2|1203.7|1207.7|1203.2|94
1620913550000|2021-05-13 13:45:50|1207.2|1202.7|1208.1|1203.6|1208.2|1203.7|1207.2|1202.7|52
1620913560000|2021-05-13 13:46:00|1207.7|1203.2|1207.2|1202.7|1207.7|1203.2|1207.2|1202.7|34
1620913570000|2021-05-13 13:46:10|1206.7|1202.2|1206.7|1202.2|1206.7|1202.2|1206.2|1201.7|145
1620913580000|2021-05-13 13:46:20|1207.1|1202.6|1206.9|1202.4|1207.1|1202.6|1206.7|1202.2|38
1620913590000|2021-05-13 13:46:30|1206.7|1202.2|1206.7|1202.2|1206.7|1202.2|1206.7|1202.2|30
1620913600000|2021-05-13 13:46:40|1206.9|1202.4|1207.2|1202.7|1207.2|1202.7|1206.9|1202.4|14
1620913610000|2021-05-13 13:46:50|1206.9|1202.4|1207.2|1202.7|1207.2|1202.7|1206.7|1202.2|55
1620913620000|2021-05-13 13:47:00|1206.9|1202.4|1206.7|1202.2|1207.2|1202.7|1206.7|1202.2|18
1620913630000|2021-05-13 13:47:10|1206.5|1202|1206.7|1202.2|1206.7|1202.2|1206.5|1202|27
1620913640000|2021-05-13 13:47:20|1206.5|1202|1207.2|1202.7|1207.2|1202.7|1206.3|1201.8|25
1620913650000|2021-05-13 13:47:30|||||||||14
1620913660000|2021-05-13 13:47:40|1207.6|1203.1|1208.2|1203.7|1208.2|1203.7|1207.6|1203.1|52
1620913670000|2021-05-13 13:47:50|1208.4|1203.9|1208.7|1204.2|1208.7|1204.2|1208.4|1203.9|42
1620913680000|2021-05-13 13:48:00|1208.2|1203.7|1208.7|1204.2|1208.7|1204.2|1208.2|1203.7|51
1620913690000|2021-05-13 13:48:10|1208.3|1203.8|1208.7|1204.2|1208.7|1204.2|1208.2|1203.7|72
1620913700000|2021-05-13 13:48:20|1209.2|1204.7|1208.7|1204.2|1209.2|1204.7|1208.7|1204.2|79
1620913710000|2021-05-13 13:48:30|1209.2|1204.7|1209.2|1204.7|1209.2|1204.7|1209.2|1204.7|49
1620913720000|2021-05-13 13:48:40|1209.6|1205.1|1209.7|1205.2|1209.7|1205.2|1209.6|1205.1|90
1620913730000|2021-05-13 13:48:50|1209.2|1204.7|1209.7|1205.2|1209.7|1205.2|1209.2|1204.7|95
1620913740000|2021-05-13 13:49:00|1210.2|1205.7|1211.7|1207.2|1211.7|1207.2|1210.2|1205.7|393
1620913750000|2021-05-13 13:49:10|1212|1207.5|1212.2|1207.7|1212.6|1208.1|1211.7|1207.2|438
1620913760000|2021-05-13 13:49:20|1212.7|1208.2|1212.7|1208.2|1213.2|1208.7|1212.2|1207.7|407
1620913770000|2021-05-13 13:49:30|1213.1|1208.6|1213.1|1208.6|1213.4|1208.9|1212.7|1208.2|200
1620913780000|2021-05-13 13:49:40|1212.7|1208.2|1211.6|1207.1|1212.7|1208.2|1211.2|1206.7|302
1620913790000|2021-05-13 13:49:50|1212.1|1207.6|1212.6|1208.1|1212.6|1208.1|1212.1|1207.6|87
1620913800000|2021-05-13 13:50:00|1212.2|1207.7|1211.2|1206.7|1212.2|1207.7|1211.1|1206.6|195
1620913810000|2021-05-13 13:50:10|1211.1|1206.6|1210.2|1205.7|1211.1|1206.6|1210.2|1205.7|81
1620913820000|2021-05-13 13:50:20|1209.9|1205.4|1210.7|1206.2|1210.7|1206.2|1209.9|1205.4|79
1620913830000|2021-05-13 13:50:30|1211.1|1206.6|1210.2|1205.7|1211.1|1206.6|1209.7|1205.2|89
1620913840000|2021-05-13 13:50:40|1209.7|1205.2|1209.7|1205.2|1209.9|1205.4|1209.7|1205.2|54
1620913850000|2021-05-13 13:50:50|1209.5|1205|1209.7|1205.2|1210.2|1205.7|1209.2|1204.7|58
1620913860000|2021-05-13 13:51:00|1209.2|1204.7|1209.6|1205.1|1209.7|1205.2|1209.2|1204.7|68
1620913870000|2021-05-13 13:51:10|1210.2|1205.7|1211.2|1206.7|1211.2|1206.7|1209.9|1205.4|76
1620913880000|2021-05-13 13:51:20|1211.4|1206.9|1211.6|1207.1|1211.6|1207.1|1210.6|1206.1|81
1620913890000|2021-05-13 13:51:30|1211.2|1206.7|1211.2|1206.7|1211.6|1207.1|1211.2|1206.7|115
1620913900000|2021-05-13 13:51:40|1211.6|1207.1|1211.2|1206.7|1211.7|1207.2|1211.2|1206.7|35
1620913910000|2021-05-13 13:51:50|1211.6|1207.1|1211.7|1207.2|1211.7|1207.2|1211.6|1207.1|46
1620913920000|2021-05-13 13:52:00|1212.2|1207.7|1212.6|1208.1|1212.6|1208.1|1212.2|1207.7|139
1620913930000|2021-05-13 13:52:10|1213.1|1208.6|1213.6|1209.1|1213.6|1209.1|1213.1|1208.6|238
1620913940000|2021-05-13 13:52:20|1213.2|1208.7|1212.4|1207.9|1213.2|1208.7|1212.2|1207.7|145
1620913950000|2021-05-13 13:52:30|1212.2|1207.7|1212.7|1208.2|1213.1|1208.6|1212.2|1207.7|100
1620913960000|2021-05-13 13:52:40|1212.2|1207.7|1211.2|1206.7|1212.2|1207.7|1211.2|1206.7|96
1620913970000|2021-05-13 13:52:50|1211.1|1206.6|1211.6|1207.1|1211.7|1207.2|1211.1|1206.6|21
1620913980000|2021-05-13 13:53:00|1211.2|1206.7|1209.4|1204.9|1211.2|1206.7|1209.4|1204.9|109
1620913990000|2021-05-13 13:53:10|1209.7|1205.2|1209.7|1205.2|1210.2|1205.7|1209.7|1205.2|60
1620914000000|2021-05-13 13:53:20|1210.2|1205.7|1211.1|1206.6|1211.1|1206.6|1209.2|1204.7|149
1620914010000|2021-05-13 13:53:30|1210.9|1206.4|1211.7|1207.2|1211.7|1207.2|1210.7|1206.2|57
1620914020000|2021-05-13 13:53:40|1211.2|1206.7|1211.1|1206.6|1211.2|1206.7|1210.7|1206.2|84
1620914030000|2021-05-13 13:53:50|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.2|1206.7|48
1620914040000|2021-05-13 13:54:00|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|73
1620914050000|2021-05-13 13:54:10|||||||||33
1620914060000|2021-05-13 13:54:20|1210.7|1206.2|1210.7|1206.2|1210.7|1206.2|1210.7|1206.2|44
1620914070000|2021-05-13 13:54:30|||||||||37
1620914080000|2021-05-13 13:54:40|1211.7|1207.2|1211.2|1206.7|1211.7|1207.2|1211.2|1206.7|240
1620914090000|2021-05-13 13:54:50|1211.7|1207.2|1212.2|1207.7|1212.2|1207.7|1211.7|1207.2|109
1620914100000|2021-05-13 13:55:00|1212.6|1208.1|1212.7|1208.2|1212.7|1208.2|1212.6|1208.1|104
1620914110000|2021-05-13 13:55:10|1213.1|1208.6|1212.7|1208.2|1213.1|1208.6|1212.7|1208.2|104
1620914120000|2021-05-13 13:55:20|1212.9|1208.4|1213.7|1209.2|1213.7|1209.2|1212.7|1208.2|130
1620914130000|2021-05-13 13:55:30|1213.2|1208.7|1212.7|1208.2|1213.2|1208.7|1212.7|1208.2|134
1620914140000|2021-05-13 13:55:40|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|85
1620914150000|2021-05-13 13:55:50|1212.4|1207.9|1212.7|1208.2|1212.7|1208.2|1212.2|1207.7|96
1620914160000|2021-05-13 13:56:00|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|38
1620914170000|2021-05-13 13:56:10|1211.7|1207.2|1211.2|1206.7|1211.7|1207.2|1211.2|1206.7|107
1620914180000|2021-05-13 13:56:20|1210.7|1206.2|1210.7|1206.2|1210.9|1206.4|1210.7|1206.2|113
1620914190000|2021-05-13 13:56:30|1210.5|1206|1209.2|1204.7|1210.7|1206.2|1209.2|1204.7|157
1620914200000|2021-05-13 13:56:40|1208.8|1204.3|1208.2|1203.7|1208.8|1204.3|1207.7|1203.2|311
1620914210000|2021-05-13 13:56:50|1208.7|1204.2|1208.7|1204.2|1210.2|1205.7|1208.3|1203.8|235
1620914220000|2021-05-13 13:57:00|1209.2|1204.7|1209.7|1205.2|1210.2|1205.7|1209|1204.5|59
1620914230000|2021-05-13 13:57:10|1209.2|1204.7|1208.7|1204.2|1209.2|1204.7|1208.7|1204.2|60
1620914240000|2021-05-13 13:57:20|1208.8|1204.3|1209.2|1204.7|1210.2|1205.7|1208.8|1204.3|135
1620914250000|2021-05-13 13:57:30|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|206
1620914260000|2021-05-13 13:57:40|1210|1205.5|1210.2|1205.7|1210.2|1205.7|1210|1205.5|14
1620914270000|2021-05-13 13:57:50|1209.7|1205.2|1209.7|1205.2|1210.2|1205.7|1209.7|1205.2|156
1620914280000|2021-05-13 13:58:00|||||||||18
1620914290000|2021-05-13 13:58:10|1210.2|1205.7|1210.7|1206.2|1210.7|1206.2|1210.2|1205.7|113
1620914300000|2021-05-13 13:58:20|||||||||33
1620914310000|2021-05-13 13:58:30|1211.2|1206.7|1210.7|1206.2|1211.2|1206.7|1210.7|1206.2|26
1620914320000|2021-05-13 13:58:40|1211.2|1206.7|1211.7|1207.2|1211.7|1207.2|1211.2|1206.7|48
1620914330000|2021-05-13 13:58:50|1212.2|1207.7|1211.7|1207.2|1212.7|1208.2|1211.7|1207.2|146
1620914340000|2021-05-13 13:59:00|1212.2|1207.7|1211.2|1206.7|1212.2|1207.7|1210.7|1206.2|160
1620914350000|2021-05-13 13:59:10|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|49
1620914360000|2021-05-13 13:59:20|1212.1|1207.6|1212.7|1208.2|1212.7|1208.2|1212.1|1207.6|151
1620914370000|2021-05-13 13:59:30|1213.1|1208.6|1212.4|1207.9|1213.1|1208.6|1212.4|1207.9|149
1620914380000|2021-05-13 13:59:40|1212.7|1208.2|1212.9|1208.4|1213.2|1208.7|1212.7|1208.2|165
1620914390000|2021-05-13 13:59:50|1212.7|1208.2|1212.2|1207.7|1212.7|1208.2|1211.9|1207.4|51
1620914400000|2021-05-13 14:00:00|||||||||13
1620914410000|2021-05-13 14:00:10|||||||||68
1620914420000|2021-05-13 14:00:20|1211.7|1207.2|1211.2|1206.7|1211.7|1207.2|1210.7|1206.2|110
1620914430000|2021-05-13 14:00:30|||||||||15
1620914440000|2021-05-13 14:00:40|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|45
1620914450000|2021-05-13 14:00:50|1212.2|1207.7|1211.7|1207.2|1212.2|1207.7|1211.7|1207.2|69
1620914460000|2021-05-13 14:01:00|1211.3|1206.8|1211.7|1207.2|1212.2|1207.7|1211.2|1206.7|194
1620914470000|2021-05-13 14:01:10|1212.2|1207.7|1213.7|1209.2|1213.7|1209.2|1212.2|1207.7|267
1620914480000|2021-05-13 14:01:20|1213.2|1208.7|1213.7|1209.2|1213.7|1209.2|1212.7|1208.2|263
1620914490000|2021-05-13 14:01:30|||||||||83
1620914500000|2021-05-13 14:01:40|||||||||144
1620914510000|2021-05-13 14:01:50|1213.2|1208.7|1212.7|1208.2|1213.4|1208.9|1212.2|1207.7|254
1620914520000|2021-05-13 14:02:00|1212.2|1207.7|1213.7|1209.2|1213.7|1209.2|1212.2|1207.7|121
1620914530000|2021-05-13 14:02:10|1213.5|1209|1213.7|1209.2|1213.7|1209.2|1213.3|1208.8|68
1620914540000|2021-05-13 14:02:20|1214.2|1209.7|1214.7|1210.2|1214.7|1210.2|1214.2|1209.7|641
1620914550000|2021-05-13 14:02:30|1215.2|1210.7|1216.2|1211.7|1216.2|1211.7|1215.2|1210.7|782
1620914560000|2021-05-13 14:02:40|1216.4|1211.9|1216.7|1212.2|1217.2|1212.7|1216.2|1211.7|527
1620914570000|2021-05-13 14:02:50|1217.1|1212.6|1217.7|1213.2|1217.7|1213.2|1216.7|1212.2|602
1620914580000|2021-05-13 14:03:00|1218.1|1213.6|1217.2|1212.7|1218.3|1213.8|1216.9|1212.4|1196
1620914590000|2021-05-13 14:03:10|1216.7|1212.2|1216.2|1211.7|1217.1|1212.6|1216.2|1211.7|334
1620914600000|2021-05-13 14:03:20|1215.7|1211.2|1216.7|1212.2|1217.2|1212.7|1215.7|1211.2|489
1620914610000|2021-05-13 14:03:30|1217.1|1212.6|1217.2|1212.7|1217.4|1212.9|1217.1|1212.6|192
1620914620000|2021-05-13 14:03:40|1217.4|1212.9|1217.6|1213.1|1217.6|1213.1|1217.1|1212.6|121
1620914630000|2021-05-13 14:03:50|1216.7|1212.2|1216.7|1212.2|1216.9|1212.4|1216.2|1211.7|229
1620914640000|2021-05-13 14:04:00|1216.4|1211.9|1216.7|1212.2|1216.7|1212.2|1215.7|1211.2|177
1620914650000|2021-05-13 14:04:10|1216.2|1211.7|1215.9|1211.4|1216.2|1211.7|1215.9|1211.4|63
1620914660000|2021-05-13 14:04:20|1215.7|1211.2|1215.2|1210.7|1215.7|1211.2|1215.2|1210.7|101
1620914670000|2021-05-13 14:04:30|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|83
1620914680000|2021-05-13 14:04:40|1215.2|1210.7|1214.7|1210.2|1215.4|1210.9|1214.7|1210.2|156
1620914690000|2021-05-13 14:04:50|1214.9|1210.4|1215.1|1210.6|1215.1|1210.6|1214.7|1210.2|150
1620914700000|2021-05-13 14:05:00|1215.2|1210.7|1215.6|1211.1|1215.6|1211.1|1214.7|1210.2|205
1620914710000|2021-05-13 14:05:10|1215.7|1211.2|1216.1|1211.6|1216.4|1211.9|1215.7|1211.2|248
1620914720000|2021-05-13 14:05:20|1215.7|1211.2|1215.7|1211.2|1216.1|1211.6|1215.2|1210.7|86
1620914730000|2021-05-13 14:05:30|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|1215.4|1210.9|77
1620914740000|2021-05-13 14:05:40|1215.2|1210.7|1213.7|1209.2|1215.6|1211.1|1213.7|1209.2|283
1620914750000|2021-05-13 14:05:50|||||||||54
1620914760000|2021-05-13 14:06:00|1213.4|1208.9|1215.7|1211.2|1215.7|1211.2|1213.2|1208.7|195
1620914770000|2021-05-13 14:06:10|1215.6|1211.1|1215.2|1210.7|1215.6|1211.1|1215.2|1210.7|31
1620914780000|2021-05-13 14:06:20|1215.6|1211.1|1214.4|1209.9|1215.6|1211.1|1214.2|1209.7|73
1620914790000|2021-05-13 14:06:30|1214.6|1210.1|1214.6|1210.1|1215.1|1210.6|1214.2|1209.7|37
1620914800000|2021-05-13 14:06:40|1215.1|1210.6|1214.2|1209.7|1215.1|1210.6|1214.2|1209.7|77
1620914810000|2021-05-13 14:06:50|1213.7|1209.2|1213.6|1209.1|1213.7|1209.2|1213.6|1209.1|65
1620914820000|2021-05-13 14:07:00|1213.7|1209.2|1213.7|1209.2|1214.1|1209.6|1213.7|1209.2|77
1620914830000|2021-05-13 14:07:10|1214.1|1209.6|1213.7|1209.2|1214.1|1209.6|1213.7|1209.2|73
1620914840000|2021-05-13 14:07:20|1213.2|1208.7|1213.2|1208.7|1213.7|1209.2|1213.2|1208.7|53
1620914850000|2021-05-13 14:07:30|1213.6|1209.1|1213.7|1209.2|1213.7|1209.2|1213.6|1209.1|92
1620914860000|2021-05-13 14:07:40|1213.2|1208.7|1212.2|1207.7|1213.2|1208.7|1212.2|1207.7|341
1620914870000|2021-05-13 14:07:50|1212|1207.5|1211.2|1206.7|1212.7|1208.2|1211.2|1206.7|209
1620914880000|2021-05-13 14:08:00|1211.6|1207.1|1212.7|1208.2|1213.2|1208.7|1211.2|1206.7|394
1620914890000|2021-05-13 14:08:10|1212.6|1208.1|1212.6|1208.1|1212.6|1208.1|1212.6|1208.1|22
1620914900000|2021-05-13 14:08:20|1212.2|1207.7|1211.2|1206.7|1212.2|1207.7|1211.2|1206.7|166
1620914910000|2021-05-13 14:08:30|1211.6|1207.1|1211.2|1206.7|1212.1|1207.6|1211.2|1206.7|214
1620914920000|2021-05-13 14:08:40|1211.6|1207.1|1211.6|1207.1|1211.6|1207.1|1211.6|1207.1|97
1620914930000|2021-05-13 14:08:50|1211.9|1207.4|1211.2|1206.7|1212.2|1207.7|1211.2|1206.7|198
1620914940000|2021-05-13 14:09:00|1210.7|1206.2|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|212
1620914950000|2021-05-13 14:09:10|1209.7|1205.2|1207.7|1203.2|1209.7|1205.2|1207.7|1203.2|749
1620914960000|2021-05-13 14:09:20|1208.2|1203.7|1208.7|1204.2|1210.4|1205.9|1208.2|1203.7|397
1620914970000|2021-05-13 14:09:30|1208.2|1203.7|1208.7|1204.2|1208.7|1204.2|1208.2|1203.7|152
1620914980000|2021-05-13 14:09:40|1208.9|1204.4|1209.1|1204.6|1209.1|1204.6|1208.9|1204.4|68
1620914990000|2021-05-13 14:09:50|1209.2|1204.7|1210.2|1205.7|1211.1|1206.6|1209.2|1204.7|203
1620915000000|2021-05-13 14:10:00|1209.7|1205.2|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|91
1620915010000|2021-05-13 14:10:10|1210.6|1206.1|1211.1|1206.6|1211.1|1206.6|1210.6|1206.1|133
1620915020000|2021-05-13 14:10:20|1210.7|1206.2|1210.2|1205.7|1210.9|1206.4|1210.2|1205.7|139
1620915030000|2021-05-13 14:10:30|1210.4|1205.9|1210.2|1205.7|1210.4|1205.9|1209.7|1205.2|62
1620915040000|2021-05-13 14:10:40|1209.7|1205.2|1210.2|1205.7|1210.4|1205.9|1209.7|1205.2|174
1620915050000|2021-05-13 14:10:50|1209.7|1205.2|1209.2|1204.7|1209.7|1205.2|1209.2|1204.7|70
1620915060000|2021-05-13 14:11:00|1208.7|1204.2|1208.2|1203.7|1208.7|1204.2|1208.2|1203.7|149
1620915070000|2021-05-13 14:11:10|1207.7|1203.2|1206.7|1202.2|1207.7|1203.2|1206.2|1201.7|446
1620915080000|2021-05-13 14:11:20|1207.1|1202.6|1208.2|1203.7|1208.2|1203.7|1207.1|1202.6|183
1620915090000|2021-05-13 14:11:30|1207.9|1203.4|1207.7|1203.2|1207.9|1203.4|1207.7|1203.2|82
1620915100000|2021-05-13 14:11:40|1207.9|1203.4|1207.2|1202.7|1207.9|1203.4|1207.2|1202.7|89
1620915110000|2021-05-13 14:11:50|1206.9|1202.4|1207.2|1202.7|1207.2|1202.7|1206.7|1202.2|87
1620915120000|2021-05-13 14:12:00|1207.4|1202.9|1209.6|1205.1|1209.6|1205.1|1207.4|1202.9|229
1620915130000|2021-05-13 14:12:10|1209.2|1204.7|1209.2|1204.7|1209.7|1205.2|1209.2|1204.7|78
1620915140000|2021-05-13 14:12:20|1208.9|1204.4|1208.7|1204.2|1209.6|1205.1|1208.7|1204.2|128
1620915150000|2021-05-13 14:12:30|1208.2|1203.7|1208.2|1203.7|1208.2|1203.7|1207.7|1203.2|81
1620915160000|2021-05-13 14:12:40|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|81
1620915170000|2021-05-13 14:12:50|1208.2|1203.7|1208.6|1204.1|1208.6|1204.1|1208.2|1203.7|41
1620915180000|2021-05-13 14:13:00|1208.2|1203.7|1208.2|1203.7|1208.7|1204.2|1208.2|1203.7|42
1620915190000|2021-05-13 14:13:10|1208.1|1203.6|1207.2|1202.7|1208.6|1204.1|1207.2|1202.7|81
1620915200000|2021-05-13 14:13:20|1207.6|1203.1|1207.7|1203.2|1208.1|1203.6|1207.6|1203.1|117
1620915210000|2021-05-13 14:13:30|1208.1|1203.6|1207.2|1202.7|1208.1|1203.6|1207.2|1202.7|114
1620915220000|2021-05-13 14:13:40|1207.6|1203.1|1207.6|1203.1|1207.7|1203.2|1207.6|1203.1|59
1620915230000|2021-05-13 14:13:50|1207.7|1203.2|1208.7|1204.2|1208.7|1204.2|1207.7|1203.2|41
1620915240000|2021-05-13 14:14:00|1208.6|1204.1|1208.7|1204.2|1208.7|1204.2|1208.6|1204.1|43
1620915250000|2021-05-13 14:14:10|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|1208.4|1203.9|110
1620915260000|2021-05-13 14:14:20|1208.4|1203.9|1208.9|1204.4|1208.9|1204.4|1208.2|1203.7|64
1620915270000|2021-05-13 14:14:30|1209.1|1204.6|1208.7|1204.2|1209.1|1204.6|1208.7|1204.2|32
1620915280000|2021-05-13 14:14:40|1209.1|1204.6|1209.2|1204.7|1209.2|1204.7|1208.7|1204.2|70
1620915290000|2021-05-13 14:14:50|1208.7|1204.2|1208.6|1204.1|1208.7|1204.2|1208.6|1204.1|37
1620915300000|2021-05-13 14:15:00|1208.7|1204.2|1210.1|1205.6|1210.1|1205.6|1208.4|1203.9|227
1620915310000|2021-05-13 14:15:10|1210.2|1205.7|1210.7|1206.2|1210.7|1206.2|1210.2|1205.7|108
1620915320000|2021-05-13 14:15:20|1211.1|1206.6|1211.7|1207.2|1211.7|1207.2|1210.7|1206.2|191
1620915330000|2021-05-13 14:15:30|1212.1|1207.6|1210.1|1205.6|1212.2|1207.7|1208.9|1204.4|348
1620915340000|2021-05-13 14:15:40|1210.2|1205.7|1210.7|1206.2|1211.1|1206.6|1209.7|1205.2|129
1620915350000|2021-05-13 14:15:50|1210.6|1206.1|1209.6|1205.1|1210.7|1206.2|1209.6|1205.1|51
1620915360000|2021-05-13 14:16:00|1209.7|1205.2|1210.1|1205.6|1210.6|1206.1|1209.7|1205.2|33
1620915370000|2021-05-13 14:16:10|1210.6|1206.1|1211.1|1206.6|1211.1|1206.6|1210.2|1205.7|47
1620915380000|2021-05-13 14:16:20|1210.2|1205.7|1210.2|1205.7|1211.1|1206.6|1210.2|1205.7|119
1620915390000|2021-05-13 14:16:30|1210.4|1205.9|1210.2|1205.7|1210.4|1205.9|1209.7|1205.2|107
1620915400000|2021-05-13 14:16:40|1209.7|1205.2|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|90
1620915410000|2021-05-13 14:16:50|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|19
1620915420000|2021-05-13 14:17:00|1209.9|1205.4|1209.9|1205.4|1210.2|1205.7|1209.7|1205.2|38
1620915430000|2021-05-13 14:17:10|1209.7|1205.2|1209.2|1204.7|1209.7|1205.2|1209.2|1204.7|50
1620915440000|2021-05-13 14:17:20|1208.8|1204.3|1209.2|1204.7|1209.2|1204.7|1208.8|1204.3|96
1620915450000|2021-05-13 14:17:30|1209.7|1205.2|1210.7|1206.2|1210.8|1206.3|1209.7|1205.2|159
1620915460000|2021-05-13 14:17:40|1210.3|1205.8|1210.5|1206|1210.7|1206.2|1210.3|1205.8|47
1620915470000|2021-05-13 14:17:50|1210.3|1205.8|1209.3|1204.8|1210.3|1205.8|1208.8|1204.3|71
1620915480000|2021-05-13 14:18:00|1209.5|1205|1208.8|1204.3|1209.5|1205|1208.8|1204.3|59
1620915490000|2021-05-13 14:18:10|1208.5|1204|1208.5|1204|1208.5|1204|1208.5|1204|58
1620915500000|2021-05-13 14:18:20|1208.3|1203.8|1208.3|1203.8|1208.8|1204.3|1208.3|1203.8|57
1620915510000|2021-05-13 14:18:30|1208.5|1204|1207.8|1203.3|1208.5|1204|1207.8|1203.3|56
1620915520000|2021-05-13 14:18:40|1207.3|1202.8|1205.8|1201.3|1207.3|1202.8|1205.8|1201.3|260
1620915530000|2021-05-13 14:18:50|1206.2|1201.7|1206.3|1201.8|1206.8|1202.3|1206.2|1201.7|173
1620915540000|2021-05-13 14:19:00|1206.8|1202.3|1207.8|1203.3|1207.8|1203.3|1206.8|1202.3|249
1620915550000|2021-05-13 14:19:10|1208|1203.5|1208|1203.5|1208.3|1203.8|1207.3|1202.8|108
1620915560000|2021-05-13 14:19:20|1208.1|1203.6|1208.1|1203.6|1208.3|1203.8|1207.8|1203.3|82
1620915570000|2021-05-13 14:19:30|1207.8|1203.3|1207.3|1202.8|1207.8|1203.3|1206.9|1202.4|86
1620915580000|2021-05-13 14:19:40|1207.8|1203.3|1207.8|1203.3|1208.3|1203.8|1207.8|1203.3|41
1620915590000|2021-05-13 14:19:50|1207.3|1202.8|1207.3|1202.8|1207.8|1203.3|1207.3|1202.8|104
1620915600000|2021-05-13 14:20:00|1207.4|1202.9|1208.3|1203.8|1208.3|1203.8|1207.4|1202.9|67
1620915610000|2021-05-13 14:20:10|1209|1204.5|1210.3|1205.8|1210.3|1205.8|1208.8|1204.3|267
1620915620000|2021-05-13 14:20:20|1210.1|1205.6|1208.8|1204.3|1210.3|1205.8|1208.8|1204.3|127
1620915630000|2021-05-13 14:20:30|1208.4|1203.9|1209.4|1204.9|1209.8|1205.3|1208.3|1203.8|60
1620915640000|2021-05-13 14:20:40|1208.9|1204.4|1209.6|1205.1|1209.8|1205.3|1208.4|1203.9|102
1620915650000|2021-05-13 14:20:50|1209.8|1205.3|1208.3|1203.8|1209.8|1205.3|1208.3|1203.8|222
1620915660000|2021-05-13 14:21:00|1207.8|1203.3|1208.8|1204.3|1208.8|1204.3|1207.8|1203.3|109
1620915670000|2021-05-13 14:21:10|1208.9|1204.4|1209.3|1204.8|1209.3|1204.8|1208.4|1203.9|123
1620915680000|2021-05-13 14:21:20|1209.6|1205.1|1210.8|1206.3|1210.8|1206.3|1209.6|1205.1|229
1620915690000|2021-05-13 14:21:30|1211.3|1206.8|1210.8|1206.3|1211.3|1206.8|1210.4|1205.9|119
1620915700000|2021-05-13 14:21:40|1210.6|1206.1|1209.9|1205.4|1210.6|1206.1|1209.4|1204.9|107
1620915710000|2021-05-13 14:21:50|1210.3|1205.8|1210.3|1205.8|1210.3|1205.8|1210.3|1205.8|25
1620915720000|2021-05-13 14:22:00|1210.4|1205.9|1209.9|1205.4|1210.4|1205.9|1209.7|1205.2|50
1620915730000|2021-05-13 14:22:10|||||||||8
1620915740000|2021-05-13 14:22:20|1210.1|1205.6|1210.4|1205.9|1210.4|1205.9|1210.1|1205.6|148
1620915750000|2021-05-13 14:22:30|1210.9|1206.4|1210.9|1206.4|1211.3|1206.8|1210.9|1206.4|61
1620915760000|2021-05-13 14:22:40|||||||||23
1620915770000|2021-05-13 14:22:50|1210.4|1205.9|1210.4|1205.9|1210.6|1206.1|1210.4|1205.9|27
1620915780000|2021-05-13 14:23:00|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|45
1620915790000|2021-05-13 14:23:10|1209.4|1204.9|1209.9|1205.4|1209.9|1205.4|1208.9|1204.4|163
1620915800000|2021-05-13 14:23:20|1210.3|1205.8|1210.4|1205.9|1210.4|1205.9|1210.3|1205.8|28
1620915810000|2021-05-13 14:23:30|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|23
1620915820000|2021-05-13 14:23:40|||||||||9
1620915830000|2021-05-13 14:23:50|1209.4|1204.9|1210.6|1206.1|1210.9|1206.4|1209.4|1204.9|103
1620915840000|2021-05-13 14:24:00|1210.9|1206.4|1210.4|1205.9|1210.9|1206.4|1210.4|1205.9|11
1620915850000|2021-05-13 14:24:10|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|1209.9|1205.4|33
1620915860000|2021-05-13 14:24:20|1210.1|1205.6|1210.4|1205.9|1210.4|1205.9|1210.1|1205.6|8
1620915870000|2021-05-13 14:24:30|1210.1|1205.6|1209.9|1205.4|1210.4|1205.9|1209.9|1205.4|11
1620915880000|2021-05-13 14:24:40|||||||||11
1620915890000|2021-05-13 14:24:50|1209.4|1204.9|1208.4|1203.9|1209.4|1204.9|1208.4|1203.9|211
1620915900000|2021-05-13 14:25:00|1208|1203.5|1208.9|1204.4|1208.9|1204.4|1208|1203.5|42
1620915910000|2021-05-13 14:25:10|||||||||11
1620915920000|2021-05-13 14:25:20|||||||||51
1620915930000|2021-05-13 14:25:30|||||||||7
1620915940000|2021-05-13 14:25:40|1208.4|1203.9|1208.5|1204|1208.5|1204|1208.4|1203.9|18
1620915950000|2021-05-13 14:25:50|1208.4|1203.9|1208.7|1204.2|1208.9|1204.4|1208.4|1203.9|23
1620915960000|2021-05-13 14:26:00|1208.4|1203.9|1208|1203.5|1208.5|1204|1207.8|1203.3|58
1620915970000|2021-05-13 14:26:10|1207.5|1203|1207.5|1203|1207.5|1203|1207.5|1203|101
1620915980000|2021-05-13 14:26:20|1207.9|1203.4|1208|1203.5|1208|1203.5|1207.5|1203|57
1620915990000|2021-05-13 14:26:30|1207.5|1203|1207.5|1203|1207.5|1203|1207.5|1203|35
1620916000000|2021-05-13 14:26:40|1207.3|1202.8|1206.5|1202|1207.3|1202.8|1206.5|1202|158
1620916010000|2021-05-13 14:26:50|1207.2|1202.7|1207.9|1203.4|1207.9|1203.4|1207|1202.5|105
1620916020000|2021-05-13 14:27:00|1208|1203.5|1208.4|1203.9|1208.5|1204|1207.7|1203.2|103
1620916030000|2021-05-13 14:27:10|1208|1203.5|1208|1203.5|1208|1203.5|1208|1203.5|13
1620916040000|2021-05-13 14:27:20|1208.4|1203.9|1208.5|1204|1208.5|1204|1208.4|1203.9|25
1620916050000|2021-05-13 14:27:30|1208.9|1204.4|1209.3|1204.8|1209.5|1205|1208.9|1204.4|96
1620916060000|2021-05-13 14:27:40|1209.9|1205.4|1209|1204.5|1209.9|1205.4|1208.5|1204|54
1620916070000|2021-05-13 14:27:50|1209.2|1204.7|1209|1204.5|1209.2|1204.7|1209|1204.5|6
1620916080000|2021-05-13 14:28:00|1209.2|1204.7|1209.4|1204.9|1209.5|1205|1209.2|1204.7|15
1620916090000|2021-05-13 14:28:10|1209|1204.5|1208|1203.5|1209.4|1204.9|1208|1203.5|43
1620916100000|2021-05-13 14:28:20|1208.5|1204|1208.4|1203.9|1208.5|1204|1208.4|1203.9|24
1620916110000|2021-05-13 14:28:30|1208|1203.5|1207.9|1203.4|1208|1203.5|1207.9|1203.4|48
1620916120000|2021-05-13 14:28:40|1207.5|1203|1207.5|1203|1207.5|1203|1207.5|1203|20
1620916130000|2021-05-13 14:28:50|||||||||36
1620916140000|2021-05-13 14:29:00|1207.9|1203.4|1208.5|1204|1208.5|1204|1207.9|1203.4|68
1620916150000|2021-05-13 14:29:10|1208.7|1204.2|1208.9|1204.4|1209.4|1204.9|1208.7|1204.2|47
1620916160000|2021-05-13 14:29:20|||||||||21
1620916170000|2021-05-13 14:29:30|||||||||24
1620916180000|2021-05-13 14:29:40|1209.4|1204.9|1208.9|1204.4|1209.4|1204.9|1208.9|1204.4|26
1620916190000|2021-05-13 14:29:50|1208.7|1204.2|1208.9|1204.4|1208.9|1204.4|1208.7|1204.2|45
1620916200000|2021-05-13 14:30:00|1208.2|1203.7|1207.5|1203|1208.5|1204|1207.4|1202.9|73
1620916210000|2021-05-13 14:30:10|1207.9|1203.4|1208.4|1203.9|1208.4|1203.9|1207.4|1202.9|58
1620916220000|2021-05-13 14:30:20|1208.9|1204.4|1207.9|1203.4|1208.9|1204.4|1207.9|1203.4|31
1620916230000|2021-05-13 14:30:30|1208.4|1203.9|1208.4|1203.9|1208.4|1203.9|1208.4|1203.9|30
1620916240000|2021-05-13 14:30:40|1207.9|1203.4|1207.4|1202.9|1207.9|1203.4|1207.4|1202.9|53
1620916250000|2021-05-13 14:30:50|1207.5|1203|1207|1202.5|1207.5|1203|1206|1201.5|458
1620916260000|2021-05-13 14:31:00|1206.5|1202|1206.5|1202|1206.5|1202|1206.5|1202|52
1620916270000|2021-05-13 14:31:10|1206|1201.5|1204|1199.5|1206|1201.5|1203.9|1199.4|837
1620916280000|2021-05-13 14:31:20|1203.9|1199.4|1205.7|1201.2|1206.5|1202|1203.5|1199|745
1620916290000|2021-05-13 14:31:30|1205.5|1201|1206.4|1201.9|1206.9|1202.4|1205.5|1201|138
1620916300000|2021-05-13 14:31:40|1205.5|1201|1205.5|1201|1205.7|1201.2|1205.4|1200.9|98
1620916310000|2021-05-13 14:31:50|1205.9|1201.4|1206.4|1201.9|1206.9|1202.4|1205.9|1201.4|172
1620916320000|2021-05-13 14:32:00|1206|1201.5|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|76
1620916330000|2021-05-13 14:32:10|1206|1201.5|1206.9|1202.4|1206.9|1202.4|1206|1201.5|45
1620916340000|2021-05-13 14:32:20|1206.5|1202|1203.5|1199|1206.5|1202|1203.5|1199|312
1620916350000|2021-05-13 14:32:30|1203.4|1198.9|1203.5|1199|1204.2|1199.7|1202.9|1198.4|325
1620916360000|2021-05-13 14:32:40|1203.4|1198.9|1203.5|1199|1203.5|1199|1203|1198.5|175
1620916370000|2021-05-13 14:32:50|1203.9|1199.4|1204.7|1200.2|1204.9|1200.4|1203.9|1199.4|228
1620916380000|2021-05-13 14:33:00|1205|1200.5|1205.4|1200.9|1205.4|1200.9|1204.5|1200|95
1620916390000|2021-05-13 14:33:10|||||||||33
1620916400000|2021-05-13 14:33:20|1205.5|1201|1205.7|1201.2|1205.9|1201.4|1205.5|1201|31
1620916410000|2021-05-13 14:33:30|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|39
1620916420000|2021-05-13 14:33:40|1205.7|1201.2|1204.5|1200|1205.7|1201.2|1204.5|1200|102
1620916430000|2021-05-13 14:33:50|||||||||74
1620916440000|2021-05-13 14:34:00|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|51
1620916450000|2021-05-13 14:34:10|1204.5|1200|1204.5|1200|1204.5|1200|1204.5|1200|25
1620916460000|2021-05-13 14:34:20|1204|1199.5|1204.5|1200|1204.5|1200|1204|1199.5|101
1620916470000|2021-05-13 14:34:30|1204.7|1200.2|1205.9|1201.4|1205.9|1201.4|1204.7|1200.2|62
1620916480000|2021-05-13 14:34:40|||||||||37
1620916490000|2021-05-13 14:34:50|1205.5|1201|1205.5|1201|1205.5|1201|1205.4|1200.9|41
1620916500000|2021-05-13 14:35:00|1205.9|1201.4|1205.5|1201|1205.9|1201.4|1205.5|1201|46
1620916510000|2021-05-13 14:35:10|1205.9|1201.4|1205|1200.5|1205.9|1201.4|1205|1200.5|43
1620916520000|2021-05-13 14:35:20|1205.2|1200.7|1204|1199.5|1205.2|1200.7|1204|1199.5|74
1620916530000|2021-05-13 14:35:30|1204.4|1199.9|1203.5|1199|1205|1200.5|1203.5|1199|114
1620916540000|2021-05-13 14:35:40|1203.9|1199.4|1203|1198.5|1203.9|1199.4|1202.7|1198.2|165
1620916550000|2021-05-13 14:35:50|1202.9|1198.4|1202|1197.5|1202.9|1198.4|1201.5|1197|693
1620916560000|2021-05-13 14:36:00|1201.8|1197.3|1196.6|1192.1|1201.8|1197.3|1196.6|1192.1|1613
1620916570000|2021-05-13 14:36:10|1197.3|1192.8|1199.5|1195|1199.5|1195|1197.3|1192.8|810
1620916580000|2021-05-13 14:36:20|1199|1194.5|1200|1195.5|1200.2|1195.7|1199|1194.5|310
1620916590000|2021-05-13 14:36:30|1199.5|1195|1199.5|1195|1199.5|1195|1199.5|1195|217
1620916600000|2021-05-13 14:36:40|1198.6|1194.1|1199.5|1195|1199.5|1195|1198.5|1194|184
1620916610000|2021-05-13 14:36:50|1200|1195.5|1201|1196.5|1201.4|1196.9|1199.7|1195.2|296
1620916620000|2021-05-13 14:37:00|1201.4|1196.9|1202.4|1197.9|1202.4|1197.9|1201|1196.5|275
1620916630000|2021-05-13 14:37:10|1202|1197.5|1202.4|1197.9|1202.4|1197.9|1202|1197.5|79
1620916640000|2021-05-13 14:37:20|1202.5|1198|1201|1196.5|1202.5|1198|1200.9|1196.4|145
1620916650000|2021-05-13 14:37:30|1201.4|1196.9|1202|1197.5|1202|1197.5|1201.4|1196.9|50
1620916660000|2021-05-13 14:37:40|1201.5|1197|1201.5|1197|1202|1197.5|1201.5|1197|186
1620916670000|2021-05-13 14:37:50|1200.9|1196.4|1200.4|1195.9|1201.4|1196.9|1200.4|1195.9|225
1620916680000|2021-05-13 14:38:00|1200.9|1196.4|1200.9|1196.4|1200.9|1196.4|1200.9|1196.4|84
1620916690000|2021-05-13 14:38:10|1200.7|1196.2|1200.6|1196.1|1201.3|1196.8|1200.4|1195.9|180
1620916700000|2021-05-13 14:38:20|1200.8|1196.3|1201.9|1197.4|1201.9|1197.4|1200.8|1196.3|211
1620916710000|2021-05-13 14:38:30|||||||||36
1620916720000|2021-05-13 14:38:40|1201.4|1196.9|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|97
1620916730000|2021-05-13 14:38:50|1201.1|1196.6|1201.4|1196.9|1201.8|1197.3|1201.1|1196.6|84
1620916740000|2021-05-13 14:39:00|1201.8|1197.3|1202.3|1197.8|1202.3|1197.8|1201.8|1197.3|91
1620916750000|2021-05-13 14:39:10|1202.4|1197.9|1203.8|1199.3|1203.8|1199.3|1202.4|1197.9|230
1620916760000|2021-05-13 14:39:20|1203.9|1199.4|1202.8|1198.3|1203.9|1199.4|1202.8|1198.3|230
1620916770000|2021-05-13 14:39:30|1202.9|1198.4|1203.4|1198.9|1203.8|1199.3|1202.4|1197.9|96
1620916780000|2021-05-13 14:39:40|1202.4|1197.9|1202.4|1197.9|1202.9|1198.4|1202.4|1197.9|142
1620916790000|2021-05-13 14:39:50|1202.6|1198.1|1203.4|1198.9|1204.2|1199.7|1202.6|1198.1|118
1620916800000|2021-05-13 14:40:00|1203.6|1199.1|1203.6|1199.1|1203.6|1199.1|1202.4|1197.9|58
1620916810000|2021-05-13 14:40:10|1203.9|1199.4|1204.4|1199.9|1204.4|1199.9|1203.9|1199.4|60
1620916820000|2021-05-13 14:40:20|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|142
1620916830000|2021-05-13 14:40:30|1204.7|1200.2|1204.4|1199.9|1204.7|1200.2|1204.4|1199.9|98
1620916840000|2021-05-13 14:40:40|||||||||59
1620916850000|2021-05-13 14:40:50|1204.8|1200.3|1203.4|1198.9|1204.8|1200.3|1203.4|1198.9|177
1620916860000|2021-05-13 14:41:00|1203|1198.5|1202.5|1198|1203|1198.5|1202.5|1198|71
1620916870000|2021-05-13 14:41:10|1202|1197.5|1203.4|1198.9|1203.4|1198.9|1202|1197.5|109
1620916880000|2021-05-13 14:41:20|1203.5|1199|1202.9|1198.4|1203.5|1199|1202.9|1198.4|28
1620916890000|2021-05-13 14:41:30|1203|1198.5|1202|1197.5|1203|1198.5|1202|1197.5|22
1620916900000|2021-05-13 14:41:40|1201.5|1197|1201.5|1197|1202|1197.5|1201.5|1197|113
1620916910000|2021-05-13 14:41:50|1201|1196.5|1202.5|1198|1203|1198.5|1201|1196.5|123
1620916920000|2021-05-13 14:42:00|||||||||20
1620916930000|2021-05-13 14:42:10|1202|1197.5|1202.5|1198|1202.5|1198|1202|1197.5|40
1620916940000|2021-05-13 14:42:20|1203|1198.5|1203.5|1199|1203.5|1199|1203|1198.5|65
1620916950000|2021-05-13 14:42:30|1203.9|1199.4|1203.9|1199.4|1203.9|1199.4|1203.9|1199.4|70
1620916960000|2021-05-13 14:42:40|1204.4|1199.9|1203.5|1199|1204.5|1200|1203.5|1199|82
1620916970000|2021-05-13 14:42:50|1203.7|1199.2|1203.5|1199|1203.7|1199.2|1203.5|1199|22
1620916980000|2021-05-13 14:43:00|1203|1198.5|1202|1197.5|1203|1198.5|1202|1197.5|75
1620916990000|2021-05-13 14:43:10|1201.5|1197|1201.6|1197.1|1202|1197.5|1201.5|1197|32
1620917000000|2021-05-13 14:43:20|1202|1197.5|1203|1198.5|1203|1198.5|1202|1197.5|98
1620917010000|2021-05-13 14:43:30|1202.5|1198|1202.5|1198|1202.5|1198|1202.5|1198|16
1620917020000|2021-05-13 14:43:40|1202|1197.5|1202.5|1198|1202.5|1198|1202|1197.5|48
1620917030000|2021-05-13 14:43:50|1202|1197.5|1202.5|1198|1202.5|1198|1202|1197.5|30
1620917040000|2021-05-13 14:44:00|1202|1197.5|1201|1196.5|1202|1197.5|1200.5|1196|160
1620917050000|2021-05-13 14:44:10|1200.5|1196|1199.6|1195.1|1201.5|1197|1199.6|1195.1|537
1620917060000|2021-05-13 14:44:20|1199.5|1195|1199.5|1195|1199.5|1195|1199.5|1195|122
1620917070000|2021-05-13 14:44:30|1198.5|1194|1199.9|1195.4|1199.9|1195.4|1198.5|1194|283
1620917080000|2021-05-13 14:44:40|1200|1195.5|1200|1195.5|1201.2|1196.7|1200|1195.5|132
1620917090000|2021-05-13 14:44:50|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1199.5|1195|212
1620917100000|2021-05-13 14:45:00|1200.5|1196|1202|1197.5|1202.2|1197.7|1200.5|1196|171
1620917110000|2021-05-13 14:45:10|1201.7|1197.2|1201|1196.5|1201.7|1197.2|1201|1196.5|193
1620917120000|2021-05-13 14:45:20|1201.2|1196.7|1201.5|1197|1201.5|1197|1200|1195.5|121
1620917130000|2021-05-13 14:45:30|1201.7|1197.2|1201.7|1197.2|1202|1197.5|1201.5|1197|29
1620917140000|2021-05-13 14:45:40|1201.5|1197|1202|1197.5|1202|1197.5|1201.5|1197|53
1620917150000|2021-05-13 14:45:50|1202.4|1197.9|1203.5|1199|1203.5|1199|1202.4|1197.9|154
1620917160000|2021-05-13 14:46:00|1202.6|1198.1|1203|1198.5|1203|1198.5|1202.5|1198|114
1620917170000|2021-05-13 14:46:10|1202.7|1198.2|1204|1199.5|1204|1199.5|1202.7|1198.2|77
1620917180000|2021-05-13 14:46:20|1204.4|1199.9|1204.9|1200.4|1205.2|1200.7|1204.4|1199.9|229
1620917190000|2021-05-13 14:46:30|1204.7|1200.2|1205|1200.5|1205|1200.5|1204.2|1199.7|185
1620917200000|2021-05-13 14:46:40|1205.5|1201|1204|1199.5|1205.5|1201|1204|1199.5|106
1620917210000|2021-05-13 14:46:50|1204.2|1199.7|1204|1199.5|1204.5|1200|1204|1199.5|56
1620917220000|2021-05-13 14:47:00|1204.2|1199.7|1201.8|1197.3|1204.2|1199.7|1201.8|1197.3|80
1620917230000|2021-05-13 14:47:10|1201.5|1197|1201.3|1196.8|1202|1197.5|1201.1|1196.6|94
1620917240000|2021-05-13 14:47:20|1201.1|1196.6|1200|1195.5|1201.5|1197|1200|1195.5|260
1620917250000|2021-05-13 14:47:30|1201|1196.5|1199.1|1194.6|1201|1196.5|1198.8|1194.3|329
1620917260000|2021-05-13 14:47:40|1199|1194.5|1199|1194.5|1199.5|1195|1198.5|1194|404
1620917270000|2021-05-13 14:47:50|1198.6|1194.1|1199.5|1195|1199.5|1195|1198.6|1194.1|167
1620917280000|2021-05-13 14:48:00|1200|1195.5|1201.3|1196.8|1201.5|1197|1200|1195.5|182
1620917290000|2021-05-13 14:48:10|1201|1196.5|1200|1195.5|1201|1196.5|1200|1195.5|65
1620917300000|2021-05-13 14:48:20|1199.3|1194.8|1200.5|1196|1200.5|1196|1199.3|1194.8|167
1620917310000|2021-05-13 14:48:30|1201|1196.5|1201|1196.5|1201|1196.5|1201|1196.5|37
1620917320000|2021-05-13 14:48:40|||||||||54
1620917330000|2021-05-13 14:48:50|1200.5|1196|1199.5|1195|1200.5|1196|1199.1|1194.6|150
1620917340000|2021-05-13 14:49:00|1200|1195.5|1200|1195.5|1200.2|1195.7|1200|1195.5|43
1620917350000|2021-05-13 14:49:10|1200.5|1196|1201.5|1197|1201.5|1197|1200.5|1196|60
1620917360000|2021-05-13 14:49:20|1201|1196.5|1200.5|1196|1201|1196.5|1200.5|1196|72
1620917370000|2021-05-13 14:49:30|||||||||10
1620917380000|2021-05-13 14:49:40|||||||||43
1620917390000|2021-05-13 14:49:50|1201|1196.5|1202|1197.5|1202|1197.5|1201|1196.5|104
1620917400000|2021-05-13 14:50:00|1202.5|1198|1201.5|1197|1202.5|1198|1201|1196.5|86
1620917410000|2021-05-13 14:50:10|1201|1196.5|1200.5|1196|1201|1196.5|1200|1195.5|190
1620917420000|2021-05-13 14:50:20|1200|1195.5|1200.5|1196|1200.7|1196.2|1200|1195.5|98
1620917430000|2021-05-13 14:50:30|1200|1195.5|1200.5|1196|1201|1196.5|1200|1195.5|170
1620917440000|2021-05-13 14:50:40|1200.7|1196.2|1200.5|1196|1201|1196.5|1200.5|1196|33
1620917450000|2021-05-13 14:50:50|||||||||24
1620917460000|2021-05-13 14:51:00|1200.8|1196.3|1201.5|1197|1201.5|1197|1200.8|1196.3|97
1620917470000|2021-05-13 14:51:10|1202.2|1197.7|1202.4|1197.9|1202.4|1197.9|1202.2|1197.7|153
1620917480000|2021-05-13 14:51:20|1202|1197.5|1202|1197.5|1202.5|1198|1202|1197.5|52
1620917490000|2021-05-13 14:51:30|1201.5|1197|1201.5|1197|1201.5|1197|1201|1196.5|63
1620917500000|2021-05-13 14:51:40|||||||||25
1620917510000|2021-05-13 14:51:50|1201|1196.5|1201|1196.5|1201|1196.5|1201|1196.5|38
1620917520000|2021-05-13 14:52:00|1201.5|1197|1201.5|1197|1201.5|1197|1201.5|1197|46
1620917530000|2021-05-13 14:52:10|1201.7|1197.2|1202|1197.5|1202|1197.5|1201.7|1197.2|20
1620917540000|2021-05-13 14:52:20|1202.2|1197.7|1202|1197.5|1202.2|1197.7|1202|1197.5|21
1620917550000|2021-05-13 14:52:30|1202.5|1198|1202.5|1198|1202.5|1198|1202.5|1198|51
1620917560000|2021-05-13 14:52:40|1202.7|1198.2|1202.5|1198|1202.7|1198.2|1202.5|1198|50
1620917570000|2021-05-13 14:52:50|1202.9|1198.4|1201.5|1197|1203|1198.5|1201.5|1197|64
1620917580000|2021-05-13 14:53:00|1202|1197.5|1201.8|1197.3|1202|1197.5|1201.8|1197.3|74
1620917590000|2021-05-13 14:53:10|1201.5|1197|1201.1|1196.6|1201.5|1197|1201.1|1196.6|56
1620917600000|2021-05-13 14:53:20|1200.6|1196.1|1199.6|1195.1|1200.6|1196.1|1199.6|1195.1|270
1620917610000|2021-05-13 14:53:30|1200|1195.5|1201.3|1196.8|1201.3|1196.8|1200|1195.5|80
1620917620000|2021-05-13 14:53:40|1201.1|1196.6|1200.8|1196.3|1201.1|1196.6|1200.6|1196.1|38
1620917630000|2021-05-13 14:53:50|1201|1196.5|1200|1195.5|1201|1196.5|1200|1195.5|37
1620917640000|2021-05-13 14:54:00|1200.4|1195.9|1199.5|1195|1200.8|1196.3|1199.5|1195|143
1620917650000|2021-05-13 14:54:10|1199.1|1194.6|1199|1194.5|1199.5|1195|1198|1193.5|340
1620917660000|2021-05-13 14:54:20|1198.7|1194.2|1198|1193.5|1198.7|1194.2|1197.5|1193|270
1620917670000|2021-05-13 14:54:30|1197.6|1193.1|1199|1194.5|1199|1194.5|1197.6|1193.1|336
1620917680000|2021-05-13 14:54:40|1199.5|1195|1199|1194.5|1199.5|1195|1199|1194.5|109
1620917690000|2021-05-13 14:54:50|1198.5|1194|1198.5|1194|1198.5|1194|1198.5|1194|67
1620917700000|2021-05-13 14:55:00|1198.8|1194.3|1199|1194.5|1199|1194.5|1198.5|1194|112
1620917710000|2021-05-13 14:55:10|||||||||42
1620917720000|2021-05-13 14:55:20|1199.5|1195|1198.1|1193.6|1199.5|1195|1198.1|1193.6|125
1620917730000|2021-05-13 14:55:30|1198|1193.5|1197.1|1192.6|1198|1193.5|1197.1|1192.6|255
1620917740000|2021-05-13 14:55:40|1197|1192.5|1196.9|1192.4|1198.5|1194|1196.9|1192.4|439
1620917750000|2021-05-13 14:55:50|1197|1192.5|1197|1192.5|1197.4|1192.9|1196.9|1192.4|104
1620917760000|2021-05-13 14:56:00|1197.2|1192.7|1197.4|1192.9|1197.5|1193|1196.8|1192.3|189
1620917770000|2021-05-13 14:56:10|1197|1192.5|1198.7|1194.2|1198.9|1194.4|1197|1192.5|250
1620917780000|2021-05-13 14:56:20|1198.4|1193.9|1198.9|1194.4|1199.4|1194.9|1198.4|1193.9|99
1620917790000|2021-05-13 14:56:30|1198.4|1193.9|1197.5|1193|1198.4|1193.9|1197|1192.5|228
1620917800000|2021-05-13 14:56:40|1197.9|1193.4|1197.5|1193|1197.9|1193.4|1197.5|1193|52
1620917810000|2021-05-13 14:56:50|1197|1192.5|1195.6|1191.1|1197|1192.5|1195.1|1190.6|640
1620917820000|2021-05-13 14:57:00|1195.5|1191|1195.3|1190.8|1196|1191.5|1195.1|1190.6|377
1620917830000|2021-05-13 14:57:10|1195|1190.5|1195.9|1191.4|1195.9|1191.4|1195|1190.5|213
1620917840000|2021-05-13 14:57:20|1195.5|1191|1196.5|1192|1196.5|1192|1195.5|1191|226
1620917850000|2021-05-13 14:57:30|1196.9|1192.4|1197.5|1193|1197.7|1193.2|1196.9|1192.4|118
1620917860000|2021-05-13 14:57:40|1197|1192.5|1196.9|1192.4|1198|1193.5|1196.9|1192.4|113
1620917870000|2021-05-13 14:57:50|1197|1192.5|1196|1191.5|1197.2|1192.7|1196|1191.5|189
1620917880000|2021-05-13 14:58:00|||||||||213
1620917890000|2021-05-13 14:58:10|1195.6|1191.1|1195.5|1191|1195.6|1191.1|1195.5|1191|146
1620917900000|2021-05-13 14:58:20|1195.1|1190.6|1194.6|1190.1|1195.1|1190.6|1194.6|1190.1|830
1620917910000|2021-05-13 14:58:30|1194.1|1189.6|1194.1|1189.6|1194.1|1189.6|1193.6|1189.1|456
1620917920000|2021-05-13 14:58:40|1194.6|1190.1|1194.9|1190.4|1194.9|1190.4|1194|1189.5|239
1620917930000|2021-05-13 14:58:50|1194.4|1189.9|1194.3|1189.8|1194.5|1190|1194|1189.5|368
1620917940000|2021-05-13 14:59:00|1194.1|1189.6|1193.6|1189.1|1194.6|1190.1|1193.6|1189.1|316
1620917950000|2021-05-13 14:59:10|1193.8|1189.3|1194.3|1189.8|1194.5|1190|1193.6|1189.1|425
1620917960000|2021-05-13 14:59:20|1194.1|1189.6|1194.1|1189.6|1194.5|1190|1193.6|1189.1|383
1620917970000|2021-05-13 14:59:30|1193.6|1189.1|1192.7|1188.2|1193.6|1189.1|1192.6|1188.1|641
1620917980000|2021-05-13 14:59:40|1192.2|1187.7|1189.8|1185.3|1192.2|1187.7|1189.8|1185.3|971
1620917990000|2021-05-13 14:59:50|1190|1185.5|1189.7|1185.2|1190.7|1186.2|1189.5|1185|863
1620954000000|2021-05-14 01:00:00|1189.2|1184.7|1197.4|1192.9|1197.4|1192.9|1186.7|1182.2|1868
1620954010000|2021-05-14 01:00:10|1197.5|1193|1197.7|1193.2|1200.2|1195.7|1197.5|1193|1204
1620954020000|2021-05-14 01:00:20|1197.5|1193|1196.4|1191.9|1197.5|1193|1195.5|1191|638
1620954030000|2021-05-14 01:00:30|1196.7|1192.2|1198.4|1193.9|1198.4|1193.9|1196|1191.5|660
1620954040000|2021-05-14 01:00:40|1198.2|1193.7|1197.7|1193.2|1199.3|1194.8|1197.7|1193.2|618
1620954050000|2021-05-14 01:00:50|1197.3|1192.8|1198.3|1193.8|1199.4|1194.9|1197.3|1192.8|824
1620954060000|2021-05-14 01:01:00|1197.9|1193.4|1196.9|1192.4|1198.1|1193.6|1196.9|1192.4|671
1620954070000|2021-05-14 01:01:10|1196.6|1192.1|1194.9|1190.4|1196.6|1192.1|1194.9|1190.4|477
1620954080000|2021-05-14 01:01:20|1195.3|1190.8|1197.8|1193.3|1197.9|1193.4|1195.3|1190.8|748
1620954090000|2021-05-14 01:01:30|1197.6|1193.1|1199.4|1194.9|1199.4|1194.9|1197.6|1193.1|543
1620954100000|2021-05-14 01:01:40|1199.8|1195.3|1202.1|1197.6|1202.1|1197.6|1199.8|1195.3|728
1620954110000|2021-05-14 01:01:50|1201.9|1197.4|1206.8|1202.3|1207.2|1202.7|1201.9|1197.4|1484
1620954120000|2021-05-14 01:02:00|1206.6|1202.1|1205.7|1201.2|1206.6|1202.1|1204.8|1200.3|978
1620954130000|2021-05-14 01:02:10|1206.9|1202.4|1205.3|1200.8|1207.2|1202.7|1205.3|1200.8|741
1620954140000|2021-05-14 01:02:20|1206.2|1201.7|1208.7|1204.2|1208.7|1204.2|1206.2|1201.7|1141
1620954150000|2021-05-14 01:02:30|1208.8|1204.3|1209.8|1205.3|1210.5|1206|1207.3|1202.8|1464
1620954160000|2021-05-14 01:02:40|1210.3|1205.8|1212.4|1207.9|1212.4|1207.9|1210.2|1205.7|1561
1620954170000|2021-05-14 01:02:50|1212.5|1208|1214.2|1209.7|1214.9|1210.4|1211.7|1207.2|1747
1620954180000|2021-05-14 01:03:00|1214.6|1210.1|1211.1|1206.6|1214.6|1210.1|1210.6|1206.1|1285
1620954190000|2021-05-14 01:03:10|1210.7|1206.2|1211.9|1207.4|1211.9|1207.4|1210.7|1206.2|677
1620954200000|2021-05-14 01:03:20|1211.7|1207.2|1210.2|1205.7|1211.9|1207.4|1210.2|1205.7|659
1620954210000|2021-05-14 01:03:30|1210.4|1205.9|1211.1|1206.6|1211.1|1206.6|1210.2|1205.7|335
1620954220000|2021-05-14 01:03:40|1210.7|1206.2|1211.6|1207.1|1213.1|1208.6|1210.2|1205.7|1151
1620954230000|2021-05-14 01:03:50|1211.2|1206.7|1209.7|1205.2|1212.1|1207.6|1209.2|1204.7|651
1620954240000|2021-05-14 01:04:00|1210.6|1206.1|1210.2|1205.7|1210.7|1206.2|1209.7|1205.2|335
1620954250000|2021-05-14 01:04:10|1210.9|1206.4|1212.2|1207.7|1212.6|1208.1|1210.4|1205.9|500
1620954260000|2021-05-14 01:04:20|1212.6|1208.1|1213.7|1209.2|1214.1|1209.6|1212.6|1208.1|660
1620954270000|2021-05-14 01:04:30|1213.4|1208.9|1212.6|1208.1|1213.4|1208.9|1211.7|1207.2|596
1620954280000|2021-05-14 01:04:40|1212.9|1208.4|1212.7|1208.2|1212.9|1208.4|1212.2|1207.7|257
1620954290000|2021-05-14 01:04:50|1212.2|1207.7|1211.7|1207.2|1212.2|1207.7|1211.2|1206.7|242
1620954300000|2021-05-14 01:05:00|1211.4|1206.9|1210.7|1206.2|1211.9|1207.4|1210.7|1206.2|356
1620954310000|2021-05-14 01:05:10|1211.2|1206.7|1211.2|1206.7|1212.1|1207.6|1211.2|1206.7|250
1620954320000|2021-05-14 01:05:20|1210.7|1206.2|1209.7|1205.2|1210.7|1206.2|1209.7|1205.2|488
1620954330000|2021-05-14 01:05:30|1209.3|1204.8|1210.2|1205.7|1210.4|1205.9|1209.2|1204.7|273
1620954340000|2021-05-14 01:05:40|1210.6|1206.1|1210.2|1205.7|1210.6|1206.1|1210.2|1205.7|185
1620954350000|2021-05-14 01:05:50|1210.4|1205.9|1209.9|1205.4|1210.6|1206.1|1209.7|1205.2|205
1620954360000|2021-05-14 01:06:00|1210.1|1205.6|1213.6|1209.1|1214.1|1209.6|1210.1|1205.6|794
1620954370000|2021-05-14 01:06:10|1213.7|1209.2|1215.2|1210.7|1215.2|1210.7|1213.7|1209.2|469
1620954380000|2021-05-14 01:06:20|1215.6|1211.1|1216.2|1211.7|1216.7|1212.2|1215.6|1211.1|811
1620954390000|2021-05-14 01:06:30|1215.7|1211.2|1215.7|1211.2|1216.1|1211.6|1215.2|1210.7|301
1620954400000|2021-05-14 01:06:40|1215.4|1210.9|1214.2|1209.7|1215.4|1210.9|1213.7|1209.2|292
1620954410000|2021-05-14 01:06:50|1213.7|1209.2|1213.2|1208.7|1214.2|1209.7|1213.2|1208.7|145
1620954420000|2021-05-14 01:07:00|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1212.7|1208.2|205
1620954430000|2021-05-14 01:07:10|1213.4|1208.9|1215.4|1210.9|1215.4|1210.9|1213.4|1208.9|439
1620954440000|2021-05-14 01:07:20|1215.6|1211.1|1215.6|1211.1|1216.1|1211.6|1214.6|1210.1|355
1620954450000|2021-05-14 01:07:30|1215.2|1210.7|1215.2|1210.7|1215.6|1211.1|1214.9|1210.4|217
1620954460000|2021-05-14 01:07:40|1215.6|1211.1|1217.1|1212.6|1217.1|1212.6|1215.2|1210.7|837
1620954470000|2021-05-14 01:07:50|1217.6|1213.1|1217.4|1212.9|1218.1|1213.6|1217.1|1212.6|976
1620954480000|2021-05-14 01:08:00|1217.6|1213.1|1215.6|1211.1|1217.6|1213.1|1215.1|1210.6|704
1620954490000|2021-05-14 01:08:10|1215.4|1210.9|1215.1|1210.6|1215.6|1211.1|1215.1|1210.6|163
1620954500000|2021-05-14 01:08:20|1215.6|1211.1|1215.1|1210.6|1215.6|1211.1|1214.6|1210.1|150
1620954510000|2021-05-14 01:08:30|1214.7|1210.2|1214.1|1209.6|1215.1|1210.6|1214.1|1209.6|144
1620954520000|2021-05-14 01:08:40|1213.7|1209.2|1215.6|1211.1|1216.1|1211.6|1213.7|1209.2|452
1620954530000|2021-05-14 01:08:50|1216.1|1211.6|1215.9|1211.4|1216.1|1211.6|1215.6|1211.1|148
1620954540000|2021-05-14 01:09:00|1216.1|1211.6|1215.6|1211.1|1216.1|1211.6|1215.6|1211.1|85
1620954550000|2021-05-14 01:09:10|1215.1|1210.6|1214.6|1210.1|1215.1|1210.6|1214.4|1209.9|134
1620954560000|2021-05-14 01:09:20|1214.1|1209.6|1213.1|1208.6|1214.1|1209.6|1212.9|1208.4|309
1620954570000|2021-05-14 01:09:30|1213.4|1208.9|1213.8|1209.3|1213.8|1209.3|1213.4|1208.9|132
1620954580000|2021-05-14 01:09:40|1213.6|1209.1|1214.1|1209.6|1214.1|1209.6|1213.6|1209.1|103
1620954590000|2021-05-14 01:09:50|1214.5|1210|1213.6|1209.1|1214.5|1210|1213.6|1209.1|73
1620954600000|2021-05-14 01:10:00|1214|1209.5|1212.5|1208|1214|1209.5|1212.5|1208|224
1620954610000|2021-05-14 01:10:10|1212.1|1207.6|1211.5|1207|1212.1|1207.6|1211|1206.5|348
1620954620000|2021-05-14 01:10:20|1211.6|1207.1|1212.1|1207.6|1213|1208.5|1211.5|1207|279
1620954630000|2021-05-14 01:10:30|1212|1207.5|1212|1207.5|1212.5|1208|1212|1207.5|148
1620954640000|2021-05-14 01:10:40|1211.6|1207.1|1211.5|1207|1211.6|1207.1|1211.5|1207|374
1620954650000|2021-05-14 01:10:50|1212|1207.5|1212|1207.5|1212.1|1207.6|1212|1207.5|124
1620954660000|2021-05-14 01:11:00|1211.5|1207|1211.6|1207.1|1211.6|1207.1|1211.5|1207|85
1620954670000|2021-05-14 01:11:10|1211.5|1207|1211|1206.5|1211.5|1207|1211|1206.5|178
1620954680000|2021-05-14 01:11:20|1211.5|1207|1211.5|1207|1211.5|1207|1211|1206.5|176
1620954690000|2021-05-14 01:11:30|1211.3|1206.8|1211.5|1207|1211.5|1207|1211|1206.5|72
1620954700000|2021-05-14 01:11:40|1212.5|1208|1213|1208.5|1213|1208.5|1212.5|1208|342
1620954710000|2021-05-14 01:11:50|1212.5|1208|1211.8|1207.3|1212.5|1208|1211.5|1207|115
1620954720000|2021-05-14 01:12:00|1212|1207.5|1212.5|1208|1212.8|1208.3|1211.8|1207.3|123
1620954730000|2021-05-14 01:12:10|1212.3|1207.8|1213|1208.5|1213|1208.5|1212.3|1207.8|73
1620954740000|2021-05-14 01:12:20|1214|1209.5|1213.5|1209|1214|1209.5|1212.5|1208|295
1620954750000|2021-05-14 01:12:30|1213|1208.5|1213.5|1209|1213.5|1209|1213|1208.5|54
1620954760000|2021-05-14 01:12:40|1213|1208.5|1213.5|1209|1214|1209.5|1213|1208.5|157
1620954770000|2021-05-14 01:12:50|1213.8|1209.3|1213.5|1209|1214|1209.5|1213.5|1209|68
1620954780000|2021-05-14 01:13:00|1213.8|1209.3|1215|1210.5|1215|1210.5|1213.8|1209.3|380
1620954790000|2021-05-14 01:13:10|1214.8|1210.3|1215|1210.5|1215.2|1210.7|1214.5|1210|138
1620954800000|2021-05-14 01:13:20|1214.8|1210.3|1214.5|1210|1215|1210.5|1214|1209.5|58
1620954810000|2021-05-14 01:13:30|1214|1209.5|1213.5|1209|1214.5|1210|1213.5|1209|72
1620954820000|2021-05-14 01:13:40|1213.8|1209.3|1214|1209.5|1214|1209.5|1213.8|1209.3|36
1620954830000|2021-05-14 01:13:50|1213.8|1209.3|1213.5|1209|1214|1209.5|1213.5|1209|36
1620954840000|2021-05-14 01:14:00|1213.3|1208.8|1212.5|1208|1213.3|1208.8|1212.5|1208|201
1620954850000|2021-05-14 01:14:10|1211.6|1207.1|1212|1207.5|1212|1207.5|1211.6|1207.1|158
1620954860000|2021-05-14 01:14:20|1211.8|1207.3|1211.6|1207.1|1212|1207.5|1211.5|1207|86
1620954870000|2021-05-14 01:14:30|1211.1|1206.6|1213|1208.5|1213|1208.5|1210.6|1206.1|424
1620954880000|2021-05-14 01:14:40|1212.6|1208.1|1212.1|1207.6|1213|1208.5|1211.6|1207.1|128
1620954890000|2021-05-14 01:14:50|1211.9|1207.4|1211.4|1206.9|1211.9|1207.4|1211.4|1206.9|65
1620954900000|2021-05-14 01:15:00|1211.1|1206.6|1211.6|1207.1|1211.6|1207.1|1211.1|1206.6|128
1620954910000|2021-05-14 01:15:10|1211.1|1206.6|1210.1|1205.6|1211.1|1206.6|1210.1|1205.6|361
1620954920000|2021-05-14 01:15:20|1211|1206.5|1210.6|1206.1|1211.1|1206.6|1210.6|1206.1|145
1620954930000|2021-05-14 01:15:30|1211|1206.5|1210.9|1206.4|1211.5|1207|1210.6|1206.1|174
1620954940000|2021-05-14 01:15:40|1211.1|1206.6|1210.6|1206.1|1211.1|1206.6|1210.6|1206.1|79
1620954950000|2021-05-14 01:15:50|1210.1|1205.6|1210.6|1206.1|1210.6|1206.1|1210.1|1205.6|421
1620954960000|2021-05-14 01:16:00|1210.1|1205.6|1209.6|1205.1|1210.1|1205.6|1209.6|1205.1|243
1620954970000|2021-05-14 01:16:10|1209.5|1205|1209.1|1204.6|1209.5|1205|1209.1|1204.6|232
1620954980000|2021-05-14 01:16:20|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|167
1620954990000|2021-05-14 01:16:30|1208.5|1204|1208.1|1203.6|1208.5|1204|1208.1|1203.6|458
1620955000000|2021-05-14 01:16:40|1208.6|1204.1|1209.6|1205.1|1210.5|1206|1208.6|1204.1|724
1620955010000|2021-05-14 01:16:50|1208.9|1204.4|1209.1|1204.6|1209.1|1204.6|1208.9|1204.4|118
1620955020000|2021-05-14 01:17:00|1209.6|1205.1|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|210
1620955030000|2021-05-14 01:17:10|1209.6|1205.1|1210.1|1205.6|1210.1|1205.6|1209.6|1205.1|389
1620955040000|2021-05-14 01:17:20|1209.6|1205.1|1209.6|1205.1|1209.6|1205.1|1209.6|1205.1|92
1620955050000|2021-05-14 01:17:30|1209.2|1204.7|1209.2|1204.7|1209.2|1204.7|1209.1|1204.6|108
1620955060000|2021-05-14 01:17:40|1209.6|1205.1|1210.1|1205.6|1210.1|1205.6|1209.6|1205.1|121
1620955070000|2021-05-14 01:17:50|1209.7|1205.2|1209.6|1205.1|1210.1|1205.6|1209.6|1205.1|91
1620955080000|2021-05-14 01:18:00|1210.1|1205.6|1209.7|1205.2|1210.1|1205.6|1209.6|1205.1|94
1620955090000|2021-05-14 01:18:10|1209.6|1205.1|1209.6|1205.1|1209.6|1205.1|1209.6|1205.1|23
1620955100000|2021-05-14 01:18:20|1209.1|1204.6|1209.6|1205.1|1209.6|1205.1|1209.1|1204.6|66
1620955110000|2021-05-14 01:18:30|1209.1|1204.6|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|144
1620955120000|2021-05-14 01:18:40|1209.6|1205.1|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|69
1620955130000|2021-05-14 01:18:50|1208.6|1204.1|1208.6|1204.1|1209.1|1204.6|1208.6|1204.1|160
1620955140000|2021-05-14 01:19:00|1208.1|1203.6|1208.1|1203.6|1208.6|1204.1|1208.1|1203.6|242
1620955150000|2021-05-14 01:19:10|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|90
1620955160000|2021-05-14 01:19:20|1209.1|1204.6|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|162
1620955170000|2021-05-14 01:19:30|1209.6|1205.1|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|76
1620955180000|2021-05-14 01:19:40|||||||||46
1620955190000|2021-05-14 01:19:50|1209.6|1205.1|1209.4|1204.9|1209.6|1205.1|1209.4|1204.9|36
1620955200000|2021-05-14 01:20:00|1209.6|1205.1|1210.6|1206.1|1210.6|1206.1|1209.6|1205.1|107
1620955210000|2021-05-14 01:20:10|1211.1|1206.6|1212.1|1207.6|1212.1|1207.6|1211.1|1206.6|312
1620955220000|2021-05-14 01:20:20|1212.6|1208.1|1212.6|1208.1|1212.6|1208.1|1212.6|1208.1|190
1620955230000|2021-05-14 01:20:30|1212.1|1207.6|1211.6|1207.1|1212.1|1207.6|1211.6|1207.1|165
1620955240000|2021-05-14 01:20:40|1212.1|1207.6|1212.6|1208.1|1212.6|1208.1|1212.1|1207.6|60
1620955250000|2021-05-14 01:20:50|1213.1|1208.6|1212.9|1208.4|1213.1|1208.6|1212.6|1208.1|128
1620955260000|2021-05-14 01:21:00|1212.6|1208.1|1214.1|1209.6|1214.1|1209.6|1212.6|1208.1|457
1620955270000|2021-05-14 01:21:10|1214.4|1209.9|1214.1|1209.6|1214.4|1209.9|1213.7|1209.2|96
1620955280000|2021-05-14 01:21:20|||||||||93
1620955290000|2021-05-14 01:21:30|1214.2|1209.7|1214.2|1209.7|1214.2|1209.7|1214.1|1209.6|116
1620955300000|2021-05-14 01:21:40|1214.6|1210.1|1214.7|1210.2|1214.7|1210.2|1214.6|1210.1|128
1620955310000|2021-05-14 01:21:50|1214.4|1209.9|1213.7|1209.2|1214.7|1210.2|1213.7|1209.2|144
1620955320000|2021-05-14 01:22:00|1213.9|1209.4|1213.2|1208.7|1213.9|1209.4|1213.2|1208.7|113
1620955330000|2021-05-14 01:22:10|1213.8|1209.3|1215.1|1210.6|1215.1|1210.6|1213.8|1209.3|362
1620955340000|2021-05-14 01:22:20|1214.9|1210.4|1214.7|1210.2|1215.1|1210.6|1214.2|1209.7|74
1620955350000|2021-05-14 01:22:30|||||||||44
1620955360000|2021-05-14 01:22:40|1214.6|1210.1|1214.2|1209.7|1214.6|1210.1|1213.9|1209.4|102
1620955370000|2021-05-14 01:22:50|1213.7|1209.2|1214.2|1209.7|1214.2|1209.7|1213.7|1209.2|79
1620955380000|2021-05-14 01:23:00|1214.7|1210.2|1214.7|1210.2|1214.7|1210.2|1214.7|1210.2|88
1620955390000|2021-05-14 01:23:10|1214.2|1209.7|1214.2|1209.7|1214.2|1209.7|1214.2|1209.7|105
1620955400000|2021-05-14 01:23:20|1213.7|1209.2|1212.4|1207.9|1213.7|1209.2|1212.2|1207.7|555
1620955410000|2021-05-14 01:23:30|1212.2|1207.7|1213.4|1208.9|1213.7|1209.2|1212.2|1207.7|166
1620955420000|2021-05-14 01:23:40|1213.2|1208.7|1213.2|1208.7|1213.7|1209.2|1213.2|1208.7|69
1620955430000|2021-05-14 01:23:50|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1213.2|1208.7|50
1620955440000|2021-05-14 01:24:00|1214.1|1209.6|1214.7|1210.2|1214.7|1210.2|1214.1|1209.6|201
1620955450000|2021-05-14 01:24:10|1215.1|1210.6|1215.1|1210.6|1215.1|1210.6|1215.1|1210.6|93
1620955460000|2021-05-14 01:24:20|1215.2|1210.7|1216.7|1212.2|1216.7|1212.2|1215.2|1210.7|507
1620955470000|2021-05-14 01:24:30|1216.2|1211.7|1217.2|1212.7|1217.2|1212.7|1216.2|1211.7|319
1620955480000|2021-05-14 01:24:40|1217.7|1213.2|1217.6|1213.1|1217.7|1213.2|1217.6|1213.1|426
1620955490000|2021-05-14 01:24:50|1217.7|1213.2|1217.4|1212.9|1217.7|1213.2|1216.2|1211.7|532
1620955500000|2021-05-14 01:25:00|1217.2|1212.7|1217.1|1212.6|1217.7|1213.2|1217.1|1212.6|268
1620955510000|2021-05-14 01:25:10|1216.7|1212.2|1216.1|1211.6|1216.7|1212.2|1216.1|1211.6|216
1620955520000|2021-05-14 01:25:20|1215.7|1211.2|1215.2|1210.7|1215.7|1211.2|1215.2|1210.7|162
1620955530000|2021-05-14 01:25:30|1214.9|1210.4|1215.2|1210.7|1215.2|1210.7|1214.7|1210.2|84
1620955540000|2021-05-14 01:25:40|1215.6|1211.1|1216.1|1211.6|1216.1|1211.6|1215.6|1211.1|98
1620955550000|2021-05-14 01:25:50|1215.6|1211.1|1215.2|1210.7|1215.9|1211.4|1215.2|1210.7|131
1620955560000|2021-05-14 01:26:00|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|84
1620955570000|2021-05-14 01:26:10|1215.2|1210.7|1215.7|1211.2|1215.7|1211.2|1215.2|1210.7|84
1620955580000|2021-05-14 01:26:20|1215.2|1210.7|1215.2|1210.7|1215.2|1210.7|1215.2|1210.7|55
1620955590000|2021-05-14 01:26:30|1214.7|1210.2|1214.7|1210.2|1214.9|1210.4|1214.7|1210.2|47
1620955600000|2021-05-14 01:26:40|1214.3|1209.8|1214.2|1209.7|1214.3|1209.8|1214.2|1209.7|55
1620955610000|2021-05-14 01:26:50|1214.7|1210.2|1214.7|1210.2|1215.2|1210.7|1214.7|1210.2|183
1620955620000|2021-05-14 01:27:00|1214.2|1209.7|1214.7|1210.2|1215.2|1210.7|1214.2|1209.7|106
1620955630000|2021-05-14 01:27:10|1215|1210.5|1215.3|1210.8|1215.3|1210.8|1214.7|1210.2|114
1620955640000|2021-05-14 01:27:20|1215.7|1211.2|1215.2|1210.7|1215.7|1211.2|1215.2|1210.7|138
1620955650000|2021-05-14 01:27:30|1215.7|1211.2|1214.7|1210.2|1215.7|1211.2|1214.7|1210.2|48
1620955660000|2021-05-14 01:27:40|1215|1210.5|1215|1210.5|1215.2|1210.7|1215|1210.5|18
1620955670000|2021-05-14 01:27:50|1215.2|1210.7|1215|1210.5|1215.2|1210.7|1215|1210.5|47
1620955680000|2021-05-14 01:28:00|1214.9|1210.4|1213.7|1209.2|1214.9|1210.4|1213.7|1209.2|133
1620955690000|2021-05-14 01:28:10|1214|1209.5|1213.7|1209.2|1214.2|1209.7|1213.7|1209.2|69
1620955700000|2021-05-14 01:28:20|1213.3|1208.8|1212.7|1208.2|1213.3|1208.8|1212.7|1208.2|260
1620955710000|2021-05-14 01:28:30|1212.3|1207.8|1212.2|1207.7|1212.7|1208.2|1212.2|1207.7|80
1620955720000|2021-05-14 01:28:40|1212.5|1208|1213.2|1208.7|1213.2|1208.7|1212.2|1207.7|71
1620955730000|2021-05-14 01:28:50|1212.9|1208.4|1213.2|1208.7|1213.2|1208.7|1212.9|1208.4|69
1620955740000|2021-05-14 01:29:00|1212.7|1208.2|1212.2|1207.7|1212.7|1208.2|1212.2|1207.7|90
1620955750000|2021-05-14 01:29:10|1211.7|1207.2|1211.2|1206.7|1211.7|1207.2|1211.2|1206.7|258
1620955760000|2021-05-14 01:29:20|1211.7|1207.2|1212.7|1208.2|1212.7|1208.2|1211.7|1207.2|118
1620955770000|2021-05-14 01:29:30|1212.2|1207.7|1212.6|1208.1|1212.6|1208.1|1212.2|1207.7|55
1620955780000|2021-05-14 01:29:40|1212.4|1207.9|1212.6|1208.1|1212.6|1208.1|1212.2|1207.7|64
1620955790000|2021-05-14 01:29:50|1212.2|1207.7|1212.7|1208.2|1212.7|1208.2|1212.2|1207.7|65
1620955800000|2021-05-14 01:30:00|||||||||90
1620955810000|2021-05-14 01:30:10|1212.2|1207.7|1212.7|1208.2|1212.7|1208.2|1212.2|1207.7|103
1620955820000|2021-05-14 01:30:20|1212.2|1207.7|1212.7|1208.2|1212.7|1208.2|1212.2|1207.7|48
1620955830000|2021-05-14 01:30:30|1212.6|1208.1|1212.1|1207.6|1212.6|1208.1|1212.1|1207.6|93
1620955840000|2021-05-14 01:30:40|1211.7|1207.2|1211.6|1207.1|1211.7|1207.2|1211.6|1207.1|97
1620955850000|2021-05-14 01:30:50|1211.7|1207.2|1211.6|1207.1|1211.7|1207.2|1211.6|1207.1|139
1620955860000|2021-05-14 01:31:00|1211.9|1207.4|1211.7|1207.2|1211.9|1207.4|1211.6|1207.1|42
1620955870000|2021-05-14 01:31:10|1211.6|1207.1|1211.6|1207.1|1211.6|1207.1|1211.6|1207.1|106
1620955880000|2021-05-14 01:31:20|||||||||77
1620955890000|2021-05-14 01:31:30|1211.1|1206.6|1210.2|1205.7|1211.1|1206.6|1210.2|1205.7|171
1620955900000|2021-05-14 01:31:40|1209.7|1205.2|1210.2|1205.7|1210.6|1206.1|1209.7|1205.2|589
1620955910000|2021-05-14 01:31:50|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|117
1620955920000|2021-05-14 01:32:00|1210.6|1206.1|1210.7|1206.2|1210.7|1206.2|1210.2|1205.7|314
1620955930000|2021-05-14 01:32:10|1211.2|1206.7|1211.2|1206.7|1211.6|1207.1|1210.7|1206.2|207
1620955940000|2021-05-14 01:32:20|1210.7|1206.2|1211.1|1206.6|1211.2|1206.7|1210.7|1206.2|86
1620955950000|2021-05-14 01:32:30|1211.6|1207.1|1210.7|1206.2|1211.6|1207.1|1210.7|1206.2|92
1620955960000|2021-05-14 01:32:40|1211.2|1206.7|1211.4|1206.9|1211.4|1206.9|1211.2|1206.7|41
1620955970000|2021-05-14 01:32:50|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|48
1620955980000|2021-05-14 01:33:00|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|63
1620955990000|2021-05-14 01:33:10|1211.7|1207.2|1211.7|1207.2|1212.1|1207.6|1211.7|1207.2|88
1620956000000|2021-05-14 01:33:20|1211.2|1206.7|1210.7|1206.2|1211.2|1206.7|1210.7|1206.2|90
1620956010000|2021-05-14 01:33:30|1210.2|1205.7|1210.1|1205.6|1210.2|1205.7|1210.1|1205.6|71
1620956020000|2021-05-14 01:33:40|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|55
1620956030000|2021-05-14 01:33:50|1210.6|1206.1|1210.4|1205.9|1210.9|1206.4|1210.1|1205.6|113
1620956040000|2021-05-14 01:34:00|1210.2|1205.7|1210.6|1206.1|1210.7|1206.2|1210.2|1205.7|36
1620956050000|2021-05-14 01:34:10|1210.7|1206.2|1210.7|1206.2|1211.1|1206.6|1210.7|1206.2|36
1620956060000|2021-05-14 01:34:20|1210.2|1205.7|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|148
1620956070000|2021-05-14 01:34:30|1210.6|1206.1|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|118
1620956080000|2021-05-14 01:34:40|1210.1|1205.6|1209.7|1205.2|1210.2|1205.7|1209.7|1205.2|91
1620956090000|2021-05-14 01:34:50|1209.6|1205.1|1208.2|1203.7|1209.6|1205.1|1208.1|1203.6|711
1620956100000|2021-05-14 01:35:00|1209.1|1204.6|1209.7|1205.2|1209.7|1205.2|1209.1|1204.6|174
1620956110000|2021-05-14 01:35:10|1209.2|1204.7|1209.7|1205.2|1209.7|1205.2|1208.7|1204.2|215
1620956120000|2021-05-14 01:35:20|1209.2|1204.7|1209.7|1205.2|1209.7|1205.2|1208.7|1204.2|124
1620956130000|2021-05-14 01:35:30|1209.2|1204.7|1209.7|1205.2|1209.7|1205.2|1209.2|1204.7|39
1620956140000|2021-05-14 01:35:40|1210.1|1205.6|1210.7|1206.2|1210.9|1206.4|1210.1|1205.6|80
1620956150000|2021-05-14 01:35:50|1210.6|1206.1|1210.7|1206.2|1210.7|1206.2|1210.6|1206.1|43
1620956160000|2021-05-14 01:36:00|1210.2|1205.7|1210.1|1205.6|1210.2|1205.7|1210.1|1205.6|71
1620956170000|2021-05-14 01:36:10|1209.9|1205.4|1210.1|1205.6|1210.1|1205.6|1209.9|1205.4|9
1620956180000|2021-05-14 01:36:20|||||||||9
1620956190000|2021-05-14 01:36:30|1210.6|1206.1|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|57
1620956200000|2021-05-14 01:36:40|1210.7|1206.2|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|31
1620956210000|2021-05-14 01:36:50|||||||||14
1620956220000|2021-05-14 01:37:00|1210.7|1206.2|1211.7|1207.2|1211.7|1207.2|1210.7|1206.2|128
1620956230000|2021-05-14 01:37:10|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|1211.7|1207.2|90
1620956240000|2021-05-14 01:37:20|1212.6|1208.1|1212.7|1208.2|1212.7|1208.2|1212.5|1208|306
1620956250000|2021-05-14 01:37:30|1213.1|1208.6|1213.1|1208.6|1213.1|1208.6|1212.6|1208.1|125
1620956260000|2021-05-14 01:37:40|1212.7|1208.2|1212.2|1207.7|1212.7|1208.2|1212.2|1207.7|140
1620956270000|2021-05-14 01:37:50|1212.6|1208.1|1212.2|1207.7|1212.7|1208.2|1212.2|1207.7|22
1620956280000|2021-05-14 01:38:00|1212.4|1207.9|1214.2|1209.7|1214.2|1209.7|1212.4|1207.9|351
1620956290000|2021-05-14 01:38:10|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|65
1620956300000|2021-05-14 01:38:20|1213.3|1208.8|1213.7|1209.2|1213.7|1209.2|1213.2|1208.7|52
1620956310000|2021-05-14 01:38:30|1214.1|1209.6|1214.2|1209.7|1214.2|1209.7|1214.1|1209.6|70
1620956320000|2021-05-14 01:38:40|1214.1|1209.6|1213.7|1209.2|1214.1|1209.6|1213.7|1209.2|121
1620956330000|2021-05-14 01:38:50|1213.2|1208.7|1212.6|1208.1|1213.2|1208.7|1212.2|1207.7|165
1620956340000|2021-05-14 01:39:00|1212.7|1208.2|1213.7|1209.2|1213.7|1209.2|1212.7|1208.2|155
1620956350000|2021-05-14 01:39:10|1213.5|1209|1213.7|1209.2|1213.7|1209.2|1213.2|1208.7|89
1620956360000|2021-05-14 01:39:20|1213.5|1209|1213.2|1208.7|1213.5|1209|1213.2|1208.7|23
1620956370000|2021-05-14 01:39:30|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|87
1620956380000|2021-05-14 01:39:40|1213.2|1208.7|1212.7|1208.2|1213.2|1208.7|1212.7|1208.2|127
1620956390000|2021-05-14 01:39:50|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|63
1620956400000|2021-05-14 01:40:00|1213.7|1209.2|1213.5|1209|1213.7|1209.2|1213.5|1209|201
1620956410000|2021-05-14 01:40:10|1213.7|1209.2|1213.3|1208.8|1213.7|1209.2|1213.3|1208.8|55
1620956420000|2021-05-14 01:40:20|1213.5|1209|1213.3|1208.8|1213.8|1209.3|1213.3|1208.8|90
1620956430000|2021-05-14 01:40:30|1212.8|1208.3|1213.7|1209.2|1213.8|1209.3|1212.8|1208.3|254
1620956440000|2021-05-14 01:40:40|1213.8|1209.3|1213.3|1208.8|1213.8|1209.3|1213.2|1208.7|69
1620956450000|2021-05-14 01:40:50|1212.8|1208.3|1212.8|1208.3|1212.8|1208.3|1212.3|1207.8|286
1620956460000|2021-05-14 01:41:00|1213.3|1208.8|1213.4|1208.9|1213.4|1208.9|1212.4|1207.9|288
1620956470000|2021-05-14 01:41:10|1213.8|1209.3|1212.9|1208.4|1213.9|1209.4|1212.9|1208.4|190
1620956480000|2021-05-14 01:41:20|1212.4|1207.9|1212.4|1207.9|1212.9|1208.4|1212.4|1207.9|36
1620956490000|2021-05-14 01:41:30|1212.9|1208.4|1212.4|1207.9|1212.9|1208.4|1212.4|1207.9|60
1620956500000|2021-05-14 01:41:40|1212.6|1208.1|1212.9|1208.4|1212.9|1208.4|1212.4|1207.9|64
1620956510000|2021-05-14 01:41:50|1212.4|1207.9|1212.4|1207.9|1212.9|1208.4|1212.4|1207.9|76
1620956520000|2021-05-14 01:42:00|1212.9|1208.4|1211.9|1207.4|1212.9|1208.4|1211.9|1207.4|106
1620956530000|2021-05-14 01:42:10|1211.4|1206.9|1210.9|1206.4|1211.4|1206.9|1210.9|1206.4|85
1620956540000|2021-05-14 01:42:20|1210.5|1206|1210|1205.5|1211|1206.5|1210|1205.5|120
1620956550000|2021-05-14 01:42:30|1209.9|1205.4|1210.4|1205.9|1210.5|1206|1209.9|1205.4|111
1620956560000|2021-05-14 01:42:40|1210.5|1206|1209|1204.5|1210.5|1206|1209|1204.5|270
1620956570000|2021-05-14 01:42:50|1208.5|1204|1207.5|1203|1208.5|1204|1207.5|1203|242
1620956580000|2021-05-14 01:43:00|1207|1202.5|1207|1202.5|1207.5|1203|1205.5|1201|944
1620956590000|2021-05-14 01:43:10|1206.5|1202|1206.1|1201.6|1206.5|1202|1205.6|1201.1|457
1620956600000|2021-05-14 01:43:20|1205.6|1201.1|1202.1|1197.6|1205.6|1201.1|1201.2|1196.7|1253
1620956610000|2021-05-14 01:43:30|1201.7|1197.2|1200.4|1195.9|1201.7|1197.2|1199.7|1195.2|752
1620956620000|2021-05-14 01:43:40|1200.1|1195.6|1203.1|1198.6|1203.1|1198.6|1200.1|1195.6|371
1620956630000|2021-05-14 01:43:50|1202.7|1198.2|1202.1|1197.6|1202.7|1198.2|1202.1|1197.6|265
1620956640000|2021-05-14 01:44:00|1201.6|1197.1|1202.3|1197.8|1202.6|1198.1|1201.1|1196.6|288
1620956650000|2021-05-14 01:44:10|1202.1|1197.6|1201.1|1196.6|1202.1|1197.6|1201|1196.5|304
1620956660000|2021-05-14 01:44:20|1201.3|1196.8|1201.6|1197.1|1202.1|1197.6|1201|1196.5|254
1620956670000|2021-05-14 01:44:30|1201.5|1197|1201|1196.5|1202|1197.5|1201|1196.5|199
1620956680000|2021-05-14 01:44:40|1201.3|1196.8|1202.1|1197.6|1202.6|1198.1|1201.3|1196.8|219
1620956690000|2021-05-14 01:44:50|1201.8|1197.3|1201.6|1197.1|1202.5|1198|1201.6|1197.1|412
1620956700000|2021-05-14 01:45:00|1202.1|1197.6|1204.6|1200.1|1205.1|1200.6|1202.1|1197.6|616
1620956710000|2021-05-14 01:45:10|1205.1|1200.6|1206.5|1202|1206.8|1202.3|1205.1|1200.6|284
1620956720000|2021-05-14 01:45:20|1206.1|1201.6|1206.3|1201.8|1206.5|1202|1205.1|1200.6|390
1620956730000|2021-05-14 01:45:30|1206.5|1202|1206.1|1201.6|1207.5|1203|1205.4|1200.9|243
1620956740000|2021-05-14 01:45:40|1206.5|1202|1206.1|1201.6|1207|1202.5|1206.1|1201.6|210
1620956750000|2021-05-14 01:45:50|1206.3|1201.8|1203|1198.5|1206.3|1201.8|1203|1198.5|224
1620956760000|2021-05-14 01:46:00|1202.9|1198.4|1203.4|1198.9|1204.1|1199.6|1202.5|1198|159
1620956770000|2021-05-14 01:46:10|1203.6|1199.1|1204.6|1200.1|1204.6|1200.1|1202.6|1198.1|367
1620956780000|2021-05-14 01:46:20|1204.1|1199.6|1204.6|1200.1|1204.6|1200.1|1203.6|1199.1|139
1620956790000|2021-05-14 01:46:30|||||||||133
1620956800000|2021-05-14 01:46:40|1204.1|1199.6|1202.6|1198.1|1204.1|1199.6|1202.2|1197.7|418
1620956810000|2021-05-14 01:46:50|1202.4|1197.9|1202.1|1197.6|1202.6|1198.1|1202.1|1197.6|117
1620956820000|2021-05-14 01:47:00|1202.4|1197.9|1202.1|1197.6|1202.6|1198.1|1202.1|1197.6|207
1620956830000|2021-05-14 01:47:10|1201.2|1196.7|1200.1|1195.6|1201.2|1196.7|1200.1|1195.6|392
1620956840000|2021-05-14 01:47:20|1199.7|1195.2|1200.2|1195.7|1201.6|1197.1|1199.7|1195.2|338
1620956850000|2021-05-14 01:47:30|1199.9|1195.4|1197.7|1193.2|1200.2|1195.7|1197.7|1193.2|529
1620956860000|2021-05-14 01:47:40|1198.1|1193.6|1197.6|1193.1|1198.6|1194.1|1197.2|1192.7|611
1620956870000|2021-05-14 01:47:50|1197.2|1192.7|1199.6|1195.1|1200.1|1195.6|1197.2|1192.7|516
1620956880000|2021-05-14 01:48:00|1200|1195.5|1199.6|1195.1|1200.5|1196|1199.6|1195.1|149
1620956890000|2021-05-14 01:48:10|1200|1195.5|1200.1|1195.6|1200.3|1195.8|1199.6|1195.1|293
1620956900000|2021-05-14 01:48:20|1199.1|1194.6|1199.1|1194.6|1199.6|1195.1|1198.6|1194.1|169
1620956910000|2021-05-14 01:48:30|1198.6|1194.1|1199.1|1194.6|1199.1|1194.6|1198.6|1194.1|155
1620956920000|2021-05-14 01:48:40|1198.6|1194.1|1197.1|1192.6|1198.6|1194.1|1197.1|1192.6|251
1620956930000|2021-05-14 01:48:50|1197.6|1193.1|1198.1|1193.6|1198.1|1193.6|1197.1|1192.6|183
1620956940000|2021-05-14 01:49:00|1198.4|1193.9|1199.6|1195.1|1199.7|1195.2|1198.2|1193.7|373
1620956950000|2021-05-14 01:49:10|1199.7|1195.2|1202.1|1197.6|1202.1|1197.6|1199.7|1195.2|258
1620956960000|2021-05-14 01:49:20|1202.6|1198.1|1203.1|1198.6|1203.1|1198.6|1202.1|1197.6|206
1620956970000|2021-05-14 01:49:30|1202.6|1198.1|1202.1|1197.6|1202.6|1198.1|1201.6|1197.1|650
1620956980000|2021-05-14 01:49:40|1201.6|1197.1|1201.3|1196.8|1201.6|1197.1|1201.3|1196.8|74
1620956990000|2021-05-14 01:49:50|1201.4|1196.9|1200.4|1195.9|1201.6|1197.1|1199.9|1195.4|131
1620957000000|2021-05-14 01:50:00|1200.1|1195.6|1201.9|1197.4|1201.9|1197.4|1199.4|1194.9|166
1620957010000|2021-05-14 01:50:10|1202.1|1197.6|1204.6|1200.1|1204.6|1200.1|1202.1|1197.6|394
1620957020000|2021-05-14 01:50:20|1205|1200.5|1204.1|1199.6|1205.1|1200.6|1202.9|1198.4|548
1620957030000|2021-05-14 01:50:30|1203.9|1199.4|1203.7|1199.2|1204.7|1200.2|1202.7|1198.2|290
1620957040000|2021-05-14 01:50:40|1204.1|1199.6|1203.6|1199.1|1204.1|1199.6|1202.9|1198.4|97
1620957050000|2021-05-14 01:50:50|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.6|1199.1|52
1620957060000|2021-05-14 01:51:00|1204.1|1199.6|1204.6|1200.1|1204.7|1200.2|1204.1|1199.6|365
1620957070000|2021-05-14 01:51:10|1205.1|1200.6|1205.6|1201.1|1205.6|1201.1|1205.1|1200.6|264
1620957080000|2021-05-14 01:51:20|1206.1|1201.6|1205.6|1201.1|1206.1|1201.6|1205.2|1200.7|258
1620957090000|2021-05-14 01:51:30|1205.1|1200.6|1205.1|1200.6|1205.6|1201.1|1205.1|1200.6|113
1620957100000|2021-05-14 01:51:40|1204.7|1200.2|1205.1|1200.6|1205.1|1200.6|1204.6|1200.1|50
1620957110000|2021-05-14 01:51:50|1204.6|1200.1|1204.6|1200.1|1204.6|1200.1|1204.6|1200.1|54
1620957120000|2021-05-14 01:52:00|1204.2|1199.7|1203.2|1198.7|1204.2|1199.7|1203.2|1198.7|180
1620957130000|2021-05-14 01:52:10|1203.1|1198.6|1203.2|1198.7|1203.7|1199.2|1203.1|1198.6|82
1620957140000|2021-05-14 01:52:20|1203.1|1198.6|1201.7|1197.2|1203.1|1198.6|1201.2|1196.7|211
1620957150000|2021-05-14 01:52:30|1201.2|1196.7|1202.7|1198.2|1203.2|1198.7|1201.2|1196.7|307
1620957160000|2021-05-14 01:52:40|1202.2|1197.7|1203.4|1198.9|1203.6|1199.1|1202.2|1197.7|54
1620957170000|2021-05-14 01:52:50|1203.7|1199.2|1204.6|1200.1|1204.6|1200.1|1203.2|1198.7|52
1620957180000|2021-05-14 01:53:00|1203.9|1199.4|1203.2|1198.7|1204.6|1200.1|1203.2|1198.7|154
1620957190000|2021-05-14 01:53:10|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|1202.2|1197.7|118
1620957200000|2021-05-14 01:53:20|1202.2|1197.7|1203.2|1198.7|1203.2|1198.7|1202.2|1197.7|127
1620957210000|2021-05-14 01:53:30|1203.4|1198.9|1203.7|1199.2|1203.7|1199.2|1203.4|1198.9|29
1620957220000|2021-05-14 01:53:40|1203.3|1198.8|1203.2|1198.7|1203.7|1199.2|1203.2|1198.7|68
1620957230000|2021-05-14 01:53:50|1203.7|1199.2|1203.2|1198.7|1203.7|1199.2|1203.2|1198.7|30
1620957240000|2021-05-14 01:54:00|1203.7|1199.2|1203.7|1199.2|1203.9|1199.4|1203.7|1199.2|75
1620957250000|2021-05-14 01:54:10|1204.2|1199.7|1205.1|1200.6|1205.1|1200.6|1204.2|1199.7|58
1620957260000|2021-05-14 01:54:20|1205.2|1200.7|1205.7|1201.2|1205.7|1201.2|1204.9|1200.4|66
1620957270000|2021-05-14 01:54:30|1205.6|1201.1|1205.7|1201.2|1205.7|1201.2|1205.6|1201.1|71
1620957280000|2021-05-14 01:54:40|1206.1|1201.6|1205.7|1201.2|1206.1|1201.6|1205.7|1201.2|148
1620957290000|2021-05-14 01:54:50|1205.6|1201.1|1205.4|1200.9|1206.1|1201.6|1205.2|1200.7|237
1620957300000|2021-05-14 01:55:00|1205.6|1201.1|1204.7|1200.2|1205.7|1201.2|1204.7|1200.2|73
1620957310000|2021-05-14 01:55:10|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.2|1198.7|82
1620957320000|2021-05-14 01:55:20|1204.6|1200.1|1204.7|1200.2|1204.7|1200.2|1204.6|1200.1|113
1620957330000|2021-05-14 01:55:30|1205.2|1200.7|1205.7|1201.2|1205.7|1201.2|1205.2|1200.7|71
1620957340000|2021-05-14 01:55:40|1205.2|1200.7|1206.2|1201.7|1206.2|1201.7|1205.2|1200.7|182
1620957350000|2021-05-14 01:55:50|1206.1|1201.6|1207.7|1203.2|1207.7|1203.2|1205.7|1201.2|276
1620957360000|2021-05-14 01:56:00|1208.1|1203.6|1207.2|1202.7|1208.1|1203.6|1207.2|1202.7|298
1620957370000|2021-05-14 01:56:10|1207.9|1203.4|1209.2|1204.7|1209.2|1204.7|1207.7|1203.2|358
1620957380000|2021-05-14 01:56:20|1209.6|1205.1|1209.6|1205.1|1209.7|1205.2|1208.8|1204.3|403
1620957390000|2021-05-14 01:56:30|1209.7|1205.2|1209.2|1204.7|1209.7|1205.2|1209|1204.5|349
1620957400000|2021-05-14 01:56:40|1209.4|1204.9|1210.2|1205.7|1210.2|1205.7|1209.4|1204.9|259
1620957410000|2021-05-14 01:56:50|1210.6|1206.1|1210.6|1206.1|1210.7|1206.2|1210.1|1205.6|309
1620957420000|2021-05-14 01:57:00|1210.7|1206.2|1210.6|1206.1|1211.1|1206.6|1210.6|1206.1|344
1620957430000|2021-05-14 01:57:10|1211.1|1206.6|1210.6|1206.1|1211.1|1206.6|1210.6|1206.1|222
1620957440000|2021-05-14 01:57:20|1210.4|1205.9|1210.6|1206.1|1210.6|1206.1|1210.1|1205.6|153
1620957450000|2021-05-14 01:57:30|1210.1|1205.6|1209.4|1204.9|1210.1|1205.6|1209.2|1204.7|122
1620957460000|2021-05-14 01:57:40|1209.6|1205.1|1211.4|1206.9|1211.4|1206.9|1209.6|1205.1|217
1620957470000|2021-05-14 01:57:50|1211.2|1206.7|1211.6|1207.1|1212.1|1207.6|1211.1|1206.6|261
1620957480000|2021-05-14 01:58:00|1211.4|1206.9|1210.6|1206.1|1212.1|1207.6|1210.1|1205.6|170
1620957490000|2021-05-14 01:58:10|1211.1|1206.6|1210.6|1206.1|1211.6|1207.1|1210.6|1206.1|233
1620957500000|2021-05-14 01:58:20|1211.1|1206.6|1211.3|1206.8|1211.3|1206.8|1211.1|1206.6|109
1620957510000|2021-05-14 01:58:30|1211.6|1207.1|1210.6|1206.1|1211.6|1207.1|1210.6|1206.1|131
1620957520000|2021-05-14 01:58:40|1210.1|1205.6|1210.4|1205.9|1210.6|1206.1|1209.6|1205.1|114
1620957530000|2021-05-14 01:58:50|1210.1|1205.6|1210.1|1205.6|1210.7|1206.2|1210.1|1205.6|162
1620957540000|2021-05-14 01:59:00|1210.6|1206.1|1211.6|1207.1|1212.1|1207.6|1210.1|1205.6|300
1620957550000|2021-05-14 01:59:10|1211.3|1206.8|1211.3|1206.8|1211.3|1206.8|1211.3|1206.8|55
1620957560000|2021-05-14 01:59:20|1211.6|1207.1|1212.5|1208|1212.5|1208|1211.6|1207.1|178
1620957570000|2021-05-14 01:59:30|1212.7|1208.2|1213.8|1209.3|1214|1209.5|1212.7|1208.2|567
1620957580000|2021-05-14 01:59:40|1213.5|1209|1214|1209.5|1214.5|1210|1213.3|1208.8|182
1620957590000|2021-05-14 01:59:50|1214.1|1209.6|1214.5|1210|1214.5|1210|1213.6|1209.1|201
1620957600000|2021-05-14 02:00:00|1215|1210.5|1214.5|1210|1215|1210.5|1214.5|1210|550
1620957610000|2021-05-14 02:00:10|1214|1209.5|1212.5|1208|1214|1209.5|1212.5|1208|364
1620957620000|2021-05-14 02:00:20|1212.1|1207.6|1212.5|1208|1212.5|1208|1212|1207.5|72
1620957630000|2021-05-14 02:00:30|1212|1207.5|1213|1208.5|1213.5|1209|1212|1207.5|163
1620957640000|2021-05-14 02:00:40|1212.5|1208|1212|1207.5|1212.5|1208|1212|1207.5|85
1620957650000|2021-05-14 02:00:50|1211|1206.5|1211|1206.5|1211|1206.5|1210|1205.5|215
1620957660000|2021-05-14 02:01:00|1211.5|1207|1212|1207.5|1212|1207.5|1211.5|1207|92
1620957670000|2021-05-14 02:01:10|1211.5|1207|1211.5|1207|1211.5|1207|1211|1206.5|48
1620957680000|2021-05-14 02:01:20|1211.3|1206.8|1211.2|1206.7|1211.3|1206.8|1211|1206.5|31
1620957690000|2021-05-14 02:01:30|1211|1206.5|1211|1206.5|1211|1206.5|1211|1206.5|23
1620957700000|2021-05-14 02:01:40|1210.6|1206.1|1210.5|1206|1211.5|1207|1210.5|1206|159
1620957710000|2021-05-14 02:01:50|1210.1|1205.6|1210.3|1205.8|1210.3|1205.8|1210|1205.5|79
1620957720000|2021-05-14 02:02:00|1210.1|1205.6|1211.1|1206.6|1211.5|1207|1210.1|1205.6|184
1620957730000|2021-05-14 02:02:10|1211|1206.5|1211.5|1207|1212|1207.5|1211|1206.5|154
1620957740000|2021-05-14 02:02:20|1212|1207.5|1213|1208.5|1213|1208.5|1212|1207.5|61
1620957750000|2021-05-14 02:02:30|||||||||37
1620957760000|2021-05-14 02:02:40|1213.5|1209|1213.5|1209|1213.5|1209|1213.5|1209|148
1620957770000|2021-05-14 02:02:50|1213.9|1209.4|1213.5|1209|1214.5|1210|1212.5|1208|398
1620957780000|2021-05-14 02:03:00|1213.2|1208.7|1212.7|1208.2|1213.5|1209|1212.7|1208.2|143
1620957790000|2021-05-14 02:03:10|1212.5|1208|1212.9|1208.4|1212.9|1208.4|1212.4|1207.9|110
1620957800000|2021-05-14 02:03:20|1212.5|1208|1212.4|1207.9|1212.9|1208.4|1212.4|1207.9|66
1620957810000|2021-05-14 02:03:30|1211.9|1207.4|1211.9|1207.4|1211.9|1207.4|1211.4|1206.9|214
1620957820000|2021-05-14 02:03:40|1211.5|1207|1210.9|1206.4|1211.5|1207|1210.9|1206.4|55
1620957830000|2021-05-14 02:03:50|1211.1|1206.6|1211.4|1206.9|1211.4|1206.9|1210.9|1206.4|27
1620957840000|2021-05-14 02:04:00|1211.3|1206.8|1210.9|1206.4|1211.3|1206.8|1210.9|1206.4|29
1620957850000|2021-05-14 02:04:10|1210.8|1206.3|1210.1|1205.6|1210.8|1206.3|1209.9|1205.4|165
1620957860000|2021-05-14 02:04:20|1210.4|1205.9|1210.3|1205.8|1210.4|1205.9|1209.9|1205.4|29
1620957870000|2021-05-14 02:04:30|1210.1|1205.6|1210.3|1205.8|1210.3|1205.8|1209.9|1205.4|26
1620957880000|2021-05-14 02:04:40|1210.1|1205.6|1210.1|1205.6|1210.3|1205.8|1209.9|1205.4|31
1620957890000|2021-05-14 02:04:50|1209.9|1205.4|1209.4|1204.9|1210.1|1205.6|1209.4|1204.9|103
1620957900000|2021-05-14 02:05:00|1208.9|1204.4|1208.9|1204.4|1208.9|1204.4|1208.9|1204.4|116
1620957910000|2021-05-14 02:05:10|1209.3|1204.8|1210.4|1205.9|1210.4|1205.9|1209.3|1204.8|243
1620957920000|2021-05-14 02:05:20|1210.1|1205.6|1210.1|1205.6|1210.1|1205.6|1210.1|1205.6|56
1620957930000|2021-05-14 02:05:30|1209.9|1205.4|1209.4|1204.9|1209.9|1205.4|1209.4|1204.9|44
1620957940000|2021-05-14 02:05:40|1209.8|1205.3|1208.4|1203.9|1210.4|1205.9|1208.4|1203.9|246
1620957950000|2021-05-14 02:05:50|1208.6|1204.1|1208.4|1203.9|1208.6|1204.1|1207.9|1203.4|86
1620957960000|2021-05-14 02:06:00|1208|1203.5|1206.9|1202.4|1208|1203.5|1206.5|1202|293
1620957970000|2021-05-14 02:06:10|1207.4|1202.9|1208.6|1204.1|1208.9|1204.4|1207.4|1202.9|331
1620957980000|2021-05-14 02:06:20|1208.4|1203.9|1207.9|1203.4|1208.4|1203.9|1207.4|1202.9|18
1620957990000|2021-05-14 02:06:30|1208.4|1203.9|1207.4|1202.9|1208.4|1203.9|1207.4|1202.9|60
1620958000000|2021-05-14 02:06:40|1207|1202.5|1207.9|1203.4|1207.9|1203.4|1207|1202.5|50
1620958010000|2021-05-14 02:06:50|1207.6|1203.1|1206.4|1201.9|1207.6|1203.1|1206.4|1201.9|194
1620958020000|2021-05-14 02:07:00|1205.9|1201.4|1206.9|1202.4|1206.9|1202.4|1205.9|1201.4|160
1620958030000|2021-05-14 02:07:10|1207.3|1202.8|1207.4|1202.9|1207.4|1202.9|1207.1|1202.6|89
1620958040000|2021-05-14 02:07:20|1207|1202.5|1206.4|1201.9|1207.4|1202.9|1206.4|1201.9|80
1620958050000|2021-05-14 02:07:30|1207.8|1203.3|1207.4|1202.9|1207.9|1203.4|1206.5|1202|220
1620958060000|2021-05-14 02:07:40|1207.3|1202.8|1208.4|1203.9|1208.9|1204.4|1207.3|1202.8|213
1620958070000|2021-05-14 02:07:50|1208.2|1203.7|1207.4|1202.9|1208.2|1203.7|1207.4|1202.9|111
1620958080000|2021-05-14 02:08:00|1207.6|1203.1|1207.9|1203.4|1207.9|1203.4|1207.4|1202.9|47
1620958090000|2021-05-14 02:08:10|1207.4|1202.9|1207.2|1202.7|1207.4|1202.9|1207|1202.5|87
1620958100000|2021-05-14 02:08:20|1206.9|1202.4|1206.1|1201.6|1206.9|1202.4|1205.9|1201.4|93
1620958110000|2021-05-14 02:08:30|1205.9|1201.4|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|129
1620958120000|2021-05-14 02:08:40|1206.3|1201.8|1205.9|1201.4|1206.8|1202.3|1205.9|1201.4|73
1620958130000|2021-05-14 02:08:50|1206.3|1201.8|1206.4|1201.9|1206.4|1201.9|1205.9|1201.4|71
1620958140000|2021-05-14 02:09:00|1206.8|1202.3|1206.4|1201.9|1206.8|1202.3|1206.4|1201.9|56
1620958150000|2021-05-14 02:09:10|1207.1|1202.6|1207.6|1203.1|1207.8|1203.3|1207.1|1202.6|150
1620958160000|2021-05-14 02:09:20|1207.4|1202.9|1209.4|1204.9|1209.4|1204.9|1207.4|1202.9|393
1620958170000|2021-05-14 02:09:30|1208.9|1204.4|1208.8|1204.3|1208.9|1204.4|1208.4|1203.9|72
1620958180000|2021-05-14 02:09:40|1208.4|1203.9|1207.9|1203.4|1208.4|1203.9|1207.9|1203.4|47
1620958190000|2021-05-14 02:09:50|1207.4|1202.9|1207.8|1203.3|1207.8|1203.3|1207.4|1202.9|13
1620958200000|2021-05-14 02:10:00|1207.9|1203.4|1207.9|1203.4|1207.9|1203.4|1207.9|1203.4|6
1620958210000|2021-05-14 02:10:10|1208.3|1203.8|1208.9|1204.4|1208.9|1204.4|1208.3|1203.8|51
1620958220000|2021-05-14 02:10:20|1208.4|1203.9|1208.4|1203.9|1208.9|1204.4|1207.9|1203.4|73
1620958230000|2021-05-14 02:10:30|1207.9|1203.4|1208.8|1204.3|1208.8|1204.3|1207.9|1203.4|36
1620958240000|2021-05-14 02:10:40|1208.9|1204.4|1209.8|1205.3|1210.3|1205.8|1208.9|1204.4|208
1620958250000|2021-05-14 02:10:50|1210.1|1205.6|1210.3|1205.8|1210.3|1205.8|1209.3|1204.8|99
1620958260000|2021-05-14 02:11:00|1209.8|1205.3|1208.3|1203.8|1209.8|1205.3|1208.3|1203.8|73
1620958270000|2021-05-14 02:11:10|1208.1|1203.6|1208.8|1204.3|1208.8|1204.3|1207.8|1203.3|113
1620958280000|2021-05-14 02:11:20|1207.9|1203.4|1208.3|1203.8|1208.3|1203.8|1207.9|1203.4|96
1620958290000|2021-05-14 02:11:30|1208|1203.5|1207.8|1203.3|1208|1203.5|1207.8|1203.3|23
1620958300000|2021-05-14 02:11:40|1207.3|1202.8|1206.8|1202.3|1207.3|1202.8|1206.3|1201.8|96
1620958310000|2021-05-14 02:11:50|1206.4|1201.9|1204.4|1199.9|1206.4|1201.9|1204.4|1199.9|192
1620958320000|2021-05-14 02:12:00|1203.9|1199.4|1205.6|1201.1|1205.9|1201.4|1203.9|1199.4|422
1620958330000|2021-05-14 02:12:10|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|53
1620958340000|2021-05-14 02:12:20|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|1205.4|1200.9|60
1620958350000|2021-05-14 02:12:30|1205.3|1200.8|1206.3|1201.8|1206.3|1201.8|1205.3|1200.8|135
1620958360000|2021-05-14 02:12:40|1206.4|1201.9|1206.3|1201.8|1206.4|1201.9|1206.3|1201.8|14
1620958370000|2021-05-14 02:12:50|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|39
1620958380000|2021-05-14 02:13:00|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|59
1620958390000|2021-05-14 02:13:10|1205.9|1201.4|1205.1|1200.6|1205.9|1201.4|1204.8|1200.3|88
1620958400000|2021-05-14 02:13:20|1204.8|1200.3|1203.4|1198.9|1204.9|1200.4|1203.4|1198.9|192
1620958410000|2021-05-14 02:13:30|1203.1|1198.6|1204.4|1199.9|1204.8|1200.3|1203.1|1198.6|173
1620958420000|2021-05-14 02:13:40|1204.3|1199.8|1203.8|1199.3|1204.4|1199.9|1203.4|1198.9|60
1620958430000|2021-05-14 02:13:50|1203.6|1199.1|1204.9|1200.4|1204.9|1200.4|1202.9|1198.4|322
1620958440000|2021-05-14 02:14:00|1204.8|1200.3|1205.3|1200.8|1205.3|1200.8|1204.6|1200.1|41
1620958450000|2021-05-14 02:14:10|1205.1|1200.6|1204.8|1200.3|1205.3|1200.8|1204.8|1200.3|31
1620958460000|2021-05-14 02:14:20|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|1204.9|1200.4|11
1620958470000|2021-05-14 02:14:30|1204.8|1200.3|1205.3|1200.8|1205.3|1200.8|1204.8|1200.3|44
1620958480000|2021-05-14 02:14:40|1205.4|1200.9|1205.3|1200.8|1205.4|1200.9|1205.3|1200.8|15
1620958490000|2021-05-14 02:14:50|1204.8|1200.3|1204.4|1199.9|1204.8|1200.3|1204.1|1199.6|40
1620958500000|2021-05-14 02:15:00|1204.8|1200.3|1204.9|1200.4|1204.9|1200.4|1204.8|1200.3|6
1620958830000|2021-05-14 02:20:30|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|0
1620959400000|2021-05-14 02:30:00|1205|1200.5|1202.2|1197.7|1206.3|1201.8|1202.2|1197.7|659
1620959410000|2021-05-14 02:30:10|1202|1197.5|1202.5|1198|1203.1|1198.6|1202|1197.5|298
1620959420000|2021-05-14 02:30:20|1202|1197.5|1201.5|1197|1202.5|1198|1201.5|1197|198
1620959430000|2021-05-14 02:30:30|1202|1197.5|1201.5|1197|1202|1197.5|1201.1|1196.6|245
1620959440000|2021-05-14 02:30:40|1201.6|1197.1|1200.6|1196.1|1201.6|1197.1|1200.6|1196.1|246
1620959450000|2021-05-14 02:30:50|1200.5|1196|1200|1195.5|1200.5|1196|1199.6|1195.1|716
1620959460000|2021-05-14 02:31:00|1199.6|1195.1|1200.6|1196.1|1200.6|1196.1|1199.6|1195.1|264
1620959470000|2021-05-14 02:31:10|1200.5|1196|1202.1|1197.6|1202.1|1197.6|1200.5|1196|269
1620959480000|2021-05-14 02:31:20|1202.5|1198|1201.6|1197.1|1202.6|1198.1|1201.6|1197.1|218
1620959490000|2021-05-14 02:31:30|1201.5|1197|1200.8|1196.3|1201.5|1197|1200.5|1196|96
1620959500000|2021-05-14 02:31:40|1201|1196.5|1202.5|1198|1202.5|1198|1200.6|1196.1|133
1620959510000|2021-05-14 02:31:50|1202.3|1197.8|1203.5|1199|1203.5|1199|1202.3|1197.8|106
1620959520000|2021-05-14 02:32:00|1203|1198.5|1202.5|1198|1203|1198.5|1202.5|1198|113
1620959530000|2021-05-14 02:32:10|1202.1|1197.6|1203.5|1199|1203.6|1199.1|1201.5|1197|214
1620959540000|2021-05-14 02:32:20|1203.3|1198.8|1202|1197.5|1203.5|1199|1202|1197.5|98
1620959550000|2021-05-14 02:32:30|1202.5|1198|1201.3|1196.8|1202.5|1198|1201|1196.5|173
1620959560000|2021-05-14 02:32:40|1201.5|1197|1200.1|1195.6|1201.5|1197|1200.1|1195.6|169
1620959570000|2021-05-14 02:32:50|1200|1195.5|1199.6|1195.1|1200|1195.5|1199.3|1194.8|232
1620959580000|2021-05-14 02:33:00|1200|1195.5|1200.1|1195.6|1200.6|1196.1|1199.6|1195.1|288
1620959590000|2021-05-14 02:33:10|1200.2|1195.7|1202|1197.5|1202|1197.5|1199.5|1195|285
1620959600000|2021-05-14 02:33:20|1202.4|1197.9|1202.2|1197.7|1202.5|1198|1202|1197.5|152
1620959610000|2021-05-14 02:33:30|1202.5|1198|1201|1196.5|1203|1198.5|1201|1196.5|107
1620959620000|2021-05-14 02:33:40|1200.9|1196.4|1201.4|1196.9|1201.9|1197.4|1200.9|1196.4|58
1620959630000|2021-05-14 02:33:50|1200.9|1196.4|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|46
1620959640000|2021-05-14 02:34:00|1201.4|1196.9|1201.4|1196.9|1201.8|1197.3|1201.4|1196.9|103
1620959650000|2021-05-14 02:34:10|1201.8|1197.3|1201.8|1197.3|1202.3|1197.8|1201.6|1197.1|87
1620959660000|2021-05-14 02:34:20|1202.3|1197.8|1202.8|1198.3|1202.8|1198.3|1202.3|1197.8|107
1620959670000|2021-05-14 02:34:30|1203.2|1198.7|1204.5|1200|1204.8|1200.3|1203.2|1198.7|190
1620959680000|2021-05-14 02:34:40|1204.3|1199.8|1203.5|1199|1204.3|1199.8|1201.8|1197.3|451
1620959690000|2021-05-14 02:34:50|1204.2|1199.7|1204.3|1199.8|1204.8|1200.3|1204.2|1199.7|91
1620959700000|2021-05-14 02:35:00|1205.2|1200.7|1205.3|1200.8|1206.7|1202.2|1205.2|1200.7|442
1620959710000|2021-05-14 02:35:10|1206.2|1201.7|1205.3|1200.8|1206.2|1201.7|1205.3|1200.8|237
1620959720000|2021-05-14 02:35:20|1205.7|1201.2|1206.7|1202.2|1207.2|1202.7|1205.7|1201.2|170
1620959730000|2021-05-14 02:35:30|1206.3|1201.8|1207.7|1203.2|1207.7|1203.2|1206.3|1201.8|162
1620959740000|2021-05-14 02:35:40|1207.8|1203.3|1208.2|1203.7|1208.7|1204.2|1207.8|1203.3|366
1620959750000|2021-05-14 02:35:50|1207.7|1203.2|1206.7|1202.2|1207.7|1203.2|1206.7|1202.2|222
1620959760000|2021-05-14 02:36:00|1206.2|1201.7|1206.6|1202.1|1206.6|1202.1|1206.2|1201.7|64
1620959770000|2021-05-14 02:36:10|1206.2|1201.7|1206.7|1202.2|1206.7|1202.2|1206.2|1201.7|33
1620959780000|2021-05-14 02:36:20|1206.5|1202|1207.7|1203.2|1208.1|1203.6|1206.5|1202|148
1620959790000|2021-05-14 02:36:30|1207.2|1202.7|1208.6|1204.1|1208.6|1204.1|1207.2|1202.7|145
1620959800000|2021-05-14 02:36:40|1208.2|1203.7|1207.7|1203.2|1208.4|1203.9|1207.7|1203.2|172
1620959810000|2021-05-14 02:36:50|1207.9|1203.4|1207.6|1203.1|1208.1|1203.6|1207.6|1203.1|82
1620959820000|2021-05-14 02:37:00|1207.4|1202.9|1207.1|1202.6|1207.4|1202.9|1206.9|1202.4|42
1620959830000|2021-05-14 02:37:10|1206.7|1202.2|1205.6|1201.1|1206.7|1202.2|1205.6|1201.1|54
1620959840000|2021-05-14 02:37:20|1205.7|1201.2|1204.7|1200.2|1205.7|1201.2|1204.7|1200.2|71
1620959850000|2021-05-14 02:37:30|1204.9|1200.4|1205.4|1200.9|1206.2|1201.7|1204.9|1200.4|125
1620959860000|2021-05-14 02:37:40|1205.2|1200.7|1206.1|1201.6|1206.1|1201.6|1205.2|1200.7|58
1620959870000|2021-05-14 02:37:50|1206.2|1201.7|1206.1|1201.6|1206.6|1202.1|1206.1|1201.6|60
1620959880000|2021-05-14 02:38:00|1206.6|1202.1|1205.1|1200.6|1206.6|1202.1|1204.7|1200.2|227
1620959890000|2021-05-14 02:38:10|1205.2|1200.7|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|61
1620959900000|2021-05-14 02:38:20|1204.6|1200.1|1204.9|1200.4|1205.1|1200.6|1204.2|1199.7|151
1620959910000|2021-05-14 02:38:30|1204.6|1200.1|1205.7|1201.2|1205.7|1201.2|1204.6|1200.1|85
1620959920000|2021-05-14 02:38:40|1205.4|1200.9|1204.7|1200.2|1205.4|1200.9|1204.7|1200.2|11
1620959930000|2021-05-14 02:38:50|1205.1|1200.6|1204.9|1200.4|1205.1|1200.6|1204.4|1199.9|72
1620959940000|2021-05-14 02:39:00|1205.2|1200.7|1205.4|1200.9|1205.6|1201.1|1205.2|1200.7|41
1620959950000|2021-05-14 02:39:10|1205.2|1200.7|1205.4|1200.9|1205.6|1201.1|1204.7|1200.2|35
1620959960000|2021-05-14 02:39:20|1205.1|1200.6|1204.2|1199.7|1205.1|1200.6|1204.2|1199.7|50
1620959970000|2021-05-14 02:39:30|1203.7|1199.2|1203.7|1199.2|1204.1|1199.6|1203.6|1199.1|158
1620959980000|2021-05-14 02:39:40|1204.1|1199.6|1205.7|1201.2|1205.7|1201.2|1204.1|1199.6|76
1620959990000|2021-05-14 02:39:50|1205.6|1201.1|1205.4|1200.9|1206.1|1201.6|1205.2|1200.7|98
1620960000000|2021-05-14 02:40:00|1205.6|1201.1|1205.1|1200.6|1205.6|1201.1|1204.2|1199.7|115
1620960010000|2021-05-14 02:40:10|1204.9|1200.4|1204.6|1200.1|1204.9|1200.4|1204.2|1199.7|62
1620960020000|2021-05-14 02:40:20|1205.1|1200.6|1205.6|1201.1|1205.6|1201.1|1205.1|1200.6|100
1620960030000|2021-05-14 02:40:30|1205.2|1200.7|1205.1|1200.6|1205.2|1200.7|1205.1|1200.6|90
1620960040000|2021-05-14 02:40:40|1205.6|1201.1|1205.1|1200.6|1205.6|1201.1|1205.1|1200.6|85
1620960050000|2021-05-14 02:40:50|1204.6|1200.1|1205.1|1200.6|1205.1|1200.6|1204.6|1200.1|89
1620960060000|2021-05-14 02:41:00|1205.2|1200.7|1206.6|1202.1|1206.6|1202.1|1205.2|1200.7|214
1620960070000|2021-05-14 02:41:10|1206.2|1201.7|1205.4|1200.9|1206.2|1201.7|1205.2|1200.7|62
1620960080000|2021-05-14 02:41:20|1205.6|1201.1|1205.7|1201.2|1205.9|1201.4|1205.2|1200.7|135
1620960090000|2021-05-14 02:41:30|1205.2|1200.7|1205.6|1201.1|1205.6|1201.1|1205.2|1200.7|58
1620960100000|2021-05-14 02:41:40|1205.1|1200.6|1205.1|1200.6|1205.1|1200.6|1205.1|1200.6|32
1620960110000|2021-05-14 02:41:50|1204.7|1200.2|1205.6|1201.1|1205.6|1201.1|1204.7|1200.2|59
1620960120000|2021-05-14 02:42:00|1205.9|1201.4|1204.7|1200.2|1206.1|1201.6|1204.7|1200.2|127
1620960130000|2021-05-14 02:42:10|1204.2|1199.7|1204.1|1199.6|1204.2|1199.7|1204.1|1199.6|61
1620960140000|2021-05-14 02:42:20|1204.2|1199.7|1202.7|1198.2|1204.2|1199.7|1202.7|1198.2|183
1620960150000|2021-05-14 02:42:30|1203.1|1198.6|1202.7|1198.2|1203.1|1198.6|1202.6|1198.1|57
1620960160000|2021-05-14 02:42:40|1203.1|1198.6|1201.7|1197.2|1203.2|1198.7|1201.7|1197.2|195
1620960170000|2021-05-14 02:42:50|1201.9|1197.4|1202.1|1197.6|1202.1|1197.6|1201.9|1197.4|45
1620960180000|2021-05-14 02:43:00|1201.7|1197.2|1201.7|1197.2|1202.1|1197.6|1201.7|1197.2|38
1620960190000|2021-05-14 02:43:10|1201.6|1197.1|1201.9|1197.4|1202.1|1197.6|1201.6|1197.1|38
1620960200000|2021-05-14 02:43:20|1201.2|1196.7|1200.7|1196.2|1201.2|1196.7|1200.7|1196.2|264
1620960210000|2021-05-14 02:43:30|1201.1|1196.6|1200.9|1196.4|1201.2|1196.7|1200.7|1196.2|87
1620960220000|2021-05-14 02:43:40|1201.2|1196.7|1200.9|1196.4|1201.2|1196.7|1200.2|1195.7|165
1620960230000|2021-05-14 02:43:50|1201.2|1196.7|1200.7|1196.2|1201.2|1196.7|1200.7|1196.2|148
1620960240000|2021-05-14 02:44:00|1200.2|1195.7|1200.2|1195.7|1200.5|1196|1200.2|1195.7|109
1620960250000|2021-05-14 02:44:10|1199.8|1195.3|1200.7|1196.2|1200.7|1196.2|1199.7|1195.2|272
1620960260000|2021-05-14 02:44:20|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|1201|1196.5|57
1620960270000|2021-05-14 02:44:30|1201|1196.5|1201.2|1196.7|1201.2|1196.7|1200.7|1196.2|67
1620960280000|2021-05-14 02:44:40|1201|1196.5|1199.3|1194.8|1201|1196.5|1199.3|1194.8|468
1620960290000|2021-05-14 02:44:50|1199.2|1194.7|1199.2|1194.7|1199.7|1195.2|1199.2|1194.7|118
1620960300000|2021-05-14 02:45:00|1199.5|1195|1199|1194.5|1199.5|1195|1199|1194.5|172
1620960310000|2021-05-14 02:45:10|1198.7|1194.2|1197.7|1193.2|1198.7|1194.2|1197.2|1192.7|889
1620960320000|2021-05-14 02:45:20|1197.5|1193|1196.8|1192.3|1197.7|1193.2|1196.8|1192.3|164
1620960330000|2021-05-14 02:45:30|1197.2|1192.7|1197.7|1193.2|1197.7|1193.2|1196.8|1192.3|190
1620960340000|2021-05-14 02:45:40|1197.5|1193|1198.4|1193.9|1198.4|1193.9|1197.3|1192.8|185
1620960350000|2021-05-14 02:45:50|1198.7|1194.2|1199.2|1194.7|1199.2|1194.7|1198.2|1193.7|145
1620960360000|2021-05-14 02:46:00|1198.7|1194.2|1199.7|1195.2|1199.7|1195.2|1198.7|1194.2|203
1620960370000|2021-05-14 02:46:10|1200.7|1196.2|1200.7|1196.2|1201|1196.5|1200.2|1195.7|153
1620960380000|2021-05-14 02:46:20|1201.2|1196.7|1201.2|1196.7|1202|1197.5|1201.2|1196.7|146
1620960390000|2021-05-14 02:46:30|1200.7|1196.2|1200.2|1195.7|1200.7|1196.2|1199.8|1195.3|129
1620960400000|2021-05-14 02:46:40|1200.4|1195.9|1201.2|1196.7|1201.7|1197.2|1200.4|1195.9|87
1620960410000|2021-05-14 02:46:50|1201.7|1197.2|1202.2|1197.7|1202.2|1197.7|1201.4|1196.9|104
1620960420000|2021-05-14 02:47:00|1201.7|1197.2|1202.7|1198.2|1202.7|1198.2|1201.7|1197.2|145
1620960430000|2021-05-14 02:47:10|1202.5|1198|1203.2|1198.7|1203.2|1198.7|1202.2|1197.7|105
1620960440000|2021-05-14 02:47:20|1203.6|1199.1|1202.2|1197.7|1204.6|1200.1|1202.2|1197.7|379
1620960450000|2021-05-14 02:47:30|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|44
1620960460000|2021-05-14 02:47:40|1203.2|1198.7|1203.7|1199.2|1203.7|1199.2|1203.2|1198.7|58
1620960470000|2021-05-14 02:47:50|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.2|1198.7|127
1620960480000|2021-05-14 02:48:00|1203.4|1198.9|1204.2|1199.7|1204.2|1199.7|1203.4|1198.9|126
1620960490000|2021-05-14 02:48:10|1203.7|1199.2|1202.2|1197.7|1203.7|1199.2|1202.2|1197.7|108
1620960500000|2021-05-14 02:48:20|||||||||35
1620960510000|2021-05-14 02:48:30|1201.7|1197.2|1200.7|1196.2|1201.7|1197.2|1200.7|1196.2|75
1620960520000|2021-05-14 02:48:40|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|27
1620960530000|2021-05-14 02:48:50|1201|1196.5|1201.2|1196.7|1201.2|1196.7|1200.9|1196.4|20
1620960540000|2021-05-14 02:49:00|||||||||14
1620960550000|2021-05-14 02:49:10|1200.7|1196.2|1201|1196.5|1201|1196.5|1200.7|1196.2|58
1620960560000|2021-05-14 02:49:20|1201.2|1196.7|1201.7|1197.2|1201.7|1197.2|1200.7|1196.2|58
1620960570000|2021-05-14 02:49:30|1202.2|1197.7|1202.7|1198.2|1203.1|1198.6|1202.2|1197.7|93
1620960580000|2021-05-14 02:49:40|1203.2|1198.7|1202.4|1197.9|1203.7|1199.2|1202.2|1197.7|67
1620960590000|2021-05-14 02:49:50|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|1202.2|1197.7|15
1620960600000|2021-05-14 02:50:00|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|49
1620960610000|2021-05-14 02:50:10|1203.7|1199.2|1202.7|1198.2|1203.7|1199.2|1202.7|1198.2|79
1620960620000|2021-05-14 02:50:20|1202.8|1198.3|1202.7|1198.2|1203.2|1198.7|1202.7|1198.2|59
1620960630000|2021-05-14 02:50:30|1202.5|1198|1202.2|1197.7|1202.7|1198.2|1202.2|1197.7|161
1620960640000|2021-05-14 02:50:40|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1202.2|1197.7|18
1620960650000|2021-05-14 02:50:50|1202.2|1197.7|1201.3|1196.8|1202.2|1197.7|1200.8|1196.3|93
1620960660000|2021-05-14 02:51:00|1201|1196.5|1202.3|1197.8|1202.5|1198|1201|1196.5|72
1620960670000|2021-05-14 02:51:10|1202.5|1198|1202.8|1198.3|1202.8|1198.3|1202.5|1198|15
1620960680000|2021-05-14 02:51:20|1202.7|1198.2|1203.3|1198.8|1203.3|1198.8|1202.7|1198.2|30
1620960690000|2021-05-14 02:51:30|1203.7|1199.2|1204.2|1199.7|1204.2|1199.7|1203.7|1199.2|51
1620960700000|2021-05-14 02:51:40|1204.3|1199.8|1204.7|1200.2|1204.7|1200.2|1203.8|1199.3|84
1620960710000|2021-05-14 02:51:50|1205.2|1200.7|1204|1199.5|1205.2|1200.7|1203.8|1199.3|165
1620960720000|2021-05-14 02:52:00|1204.2|1199.7|1205.2|1200.7|1206.2|1201.7|1204.2|1199.7|346
1620960730000|2021-05-14 02:52:10|1205.7|1201.2|1206.7|1202.2|1206.7|1202.2|1205.7|1201.2|305
1620960740000|2021-05-14 02:52:20|1206.3|1201.8|1208.2|1203.7|1208.2|1203.7|1206.3|1201.8|287
1620960750000|2021-05-14 02:52:30|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|1206.7|1202.2|186
1620960760000|2021-05-14 02:52:40|1207.5|1203|1208.7|1204.2|1208.7|1204.2|1207.2|1202.7|346
1620960770000|2021-05-14 02:52:50|1208.2|1203.7|1207.2|1202.7|1208.2|1203.7|1207.2|1202.7|134
1620960780000|2021-05-14 02:53:00|1207.3|1202.8|1205.7|1201.2|1207.3|1202.8|1205.7|1201.2|86
1620960790000|2021-05-14 02:53:10|1205.3|1200.8|1206.2|1201.7|1206.7|1202.2|1205.3|1200.8|147
1620960800000|2021-05-14 02:53:20|||||||||28
1620960810000|2021-05-14 02:53:30|||||||||23
1620960820000|2021-05-14 02:53:40|1205.8|1201.3|1206|1201.5|1206|1201.5|1205.8|1201.3|50
1620960830000|2021-05-14 02:53:50|1205.8|1201.3|1205|1200.5|1205.8|1201.3|1204.7|1200.2|51
1620960840000|2021-05-14 02:54:00|1205.3|1200.8|1204.8|1200.3|1205.3|1200.8|1204.8|1200.3|19
1620960850000|2021-05-14 02:54:10|1204.3|1199.8|1205.2|1200.7|1205.2|1200.7|1204.3|1199.8|61
1620960860000|2021-05-14 02:54:20|||||||||2
1620960870000|2021-05-14 02:54:30|1204.7|1200.2|1205.2|1200.7|1205.2|1200.7|1204.7|1200.2|40
1620960880000|2021-05-14 02:54:40|1204.7|1200.2|1205.7|1201.2|1205.7|1201.2|1204.7|1200.2|128
1620960890000|2021-05-14 02:54:50|1205.2|1200.7|1205.2|1200.7|1205.7|1201.2|1205.2|1200.7|25
1620960900000|2021-05-14 02:55:00|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|1204.7|1200.2|12
1620960910000|2021-05-14 02:55:10|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.2|1198.7|182
1620960920000|2021-05-14 02:55:20|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|21
1620960930000|2021-05-14 02:55:30|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|72
1620960940000|2021-05-14 02:55:40|||||||||22
1620960950000|2021-05-14 02:55:50|||||||||7
1620960960000|2021-05-14 02:56:00|||||||||29
1620960970000|2021-05-14 02:56:10|1203.9|1199.4|1203.2|1198.7|1204.2|1199.7|1203|1198.5|60
1620960980000|2021-05-14 02:56:20|1203.4|1198.9|1203.2|1198.7|1203.4|1198.9|1203.2|1198.7|13
1620960990000|2021-05-14 02:56:30|1203.7|1199.2|1203.7|1199.2|1203.7|1199.2|1203.2|1198.7|22
1620961000000|2021-05-14 02:56:40|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|1203.2|1198.7|6
1620961010000|2021-05-14 02:56:50|1203.5|1199|1203.2|1198.7|1203.5|1199|1202.7|1198.2|39
1620961020000|2021-05-14 02:57:00|1203|1198.5|1202.2|1197.7|1203|1198.5|1202.2|1197.7|39
1620961030000|2021-05-14 02:57:10|1201.7|1197.2|1201.7|1197.2|1201.7|1197.2|1201.2|1196.7|136
1620961040000|2021-05-14 02:57:20|1202.7|1198.2|1201.7|1197.2|1202.7|1198.2|1201.7|1197.2|99
1620961050000|2021-05-14 02:57:30|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|46
1620961060000|2021-05-14 02:57:40|1200.7|1196.2|1201.2|1196.7|1201.2|1196.7|1200.7|1196.2|129
1620961070000|2021-05-14 02:57:50|1201.7|1197.2|1200.7|1196.2|1201.7|1197.2|1200.7|1196.2|98
1620961080000|2021-05-14 02:58:00|1201.2|1196.7|1201.2|1196.7|1201.7|1197.2|1201.2|1196.7|85
1620961090000|2021-05-14 02:58:10|1201.7|1197.2|1201.7|1197.2|1202.2|1197.7|1201.7|1197.2|61
1620961100000|2021-05-14 02:58:20|1202|1197.5|1202|1197.5|1202.2|1197.7|1202|1197.5|11
1620961110000|2021-05-14 02:58:30|1202.2|1197.7|1201.7|1197.2|1202.2|1197.7|1201.2|1196.7|90
1620961120000|2021-05-14 02:58:40|1201.2|1196.7|1201.2|1196.7|1201.7|1197.2|1201.2|1196.7|47
1620961130000|2021-05-14 02:58:50|1201.7|1197.2|1201.7|1197.2|1201.7|1197.2|1201.7|1197.2|51
1620961140000|2021-05-14 02:59:00|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|1201.2|1196.7|96
1620961150000|2021-05-14 02:59:10|1201|1196.5|1200.7|1196.2|1201|1196.5|1200.7|1196.2|61
1620961160000|2021-05-14 02:59:20|||||||||58
1620961170000|2021-05-14 02:59:30|1201.2|1196.7|1200.7|1196.2|1201.4|1196.9|1200.7|1196.2|143
1620961180000|2021-05-14 02:59:40|1201|1196.5|1201.2|1196.7|1201.2|1196.7|1200.7|1196.2|65
1620961190000|2021-05-14 02:59:50|1200.7|1196.2|1200.7|1196.2|1201.6|1197.1|1200.7|1196.2|102
1620961200000|2021-05-14 03:00:00|1201.1|1196.6|1202.2|1197.7|1202.7|1198.2|1201.1|1196.6|106
1620961210000|2021-05-14 03:00:10|1202|1197.5|1202.2|1197.7|1202.2|1197.7|1202|1197.5|32
1620961220000|2021-05-14 03:00:20|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|1202.7|1198.2|29
1620961230000|2021-05-14 03:00:30|1203.2|1198.7|1204.7|1200.2|1204.7|1200.2|1203.2|1198.7|137
1620961240000|2021-05-14 03:00:40|1205.1|1200.6|1204.7|1200.2|1205.7|1201.2|1204.2|1199.7|122
1620961250000|2021-05-14 03:00:50|1205.1|1200.6|1203.7|1199.2|1205.1|1200.6|1203.7|1199.2|92
1620961260000|2021-05-14 03:01:00|1203.9|1199.4|1204.2|1199.7|1204.2|1199.7|1203.7|1199.2|31
1620961270000|2021-05-14 03:01:10|1204.6|1200.1|1204.7|1200.2|1205.2|1200.7|1204.6|1200.1|60
1620961280000|2021-05-14 03:01:20|1205|1200.5|1205.7|1201.2|1205.7|1201.2|1204.9|1200.4|74
1620961290000|2021-05-14 03:01:30|1205.2|1200.7|1204.9|1200.4|1205.2|1200.7|1204.7|1200.2|68
1620961300000|2021-05-14 03:01:40|1205.2|1200.7|1205|1200.5|1205.2|1200.7|1205|1200.5|26
1620961310000|2021-05-14 03:01:50|1204.9|1200.4|1205.2|1200.7|1205.2|1200.7|1204.9|1200.4|18
1620961320000|2021-05-14 03:02:00|1204.7|1200.2|1203.4|1198.9|1204.7|1200.2|1203.2|1198.7|91
1620961330000|2021-05-14 03:02:10|1203.2|1198.7|1202.7|1198.2|1203.2|1198.7|1202.2|1197.7|43
1620961340000|2021-05-14 03:02:20|1202.5|1198|1202.7|1198.2|1202.7|1198.2|1202.2|1197.7|36
1620961350000|2021-05-14 03:02:30|1203.2|1198.7|1204.2|1199.7|1204.2|1199.7|1203.2|1198.7|60
1620961360000|2021-05-14 03:02:40|1203.7|1199.2|1202.7|1198.2|1203.7|1199.2|1202.7|1198.2|29
1620961370000|2021-05-14 03:02:50|1203.2|1198.7|1203.7|1199.2|1203.7|1199.2|1203.2|1198.7|58
1620961380000|2021-05-14 03:03:00|1204.2|1199.7|1203.2|1198.7|1204.2|1199.7|1203|1198.5|91
1620961390000|2021-05-14 03:03:10|1202.3|1197.8|1201.3|1196.8|1202.3|1197.8|1201.3|1196.8|133
1620961400000|2021-05-14 03:03:20|1201.7|1197.2|1202|1197.5|1202.2|1197.7|1201.5|1197|32
1620961410000|2021-05-14 03:03:30|1202.2|1197.7|1202.2|1197.7|1202.2|1197.7|1202|1197.5|24
1620961420000|2021-05-14 03:03:40|1202.5|1198|1201.7|1197.2|1202.5|1198|1201.7|1197.2|25
1620961430000|2021-05-14 03:03:50|1201.3|1196.8|1200.8|1196.3|1201.3|1196.8|1200.8|1196.3|61
1620961440000|2021-05-14 03:04:00|1201|1196.5|1203.3|1198.8|1203.3|1198.8|1200.3|1195.8|246
1620961450000|2021-05-14 03:04:10|1203.5|1199|1204.2|1199.7|1204.2|1199.7|1203.2|1198.7|56
1620961460000|2021-05-14 03:04:20|1203.7|1199.2|1202.7|1198.2|1203.7|1199.2|1202.4|1197.9|75
1620961470000|2021-05-14 03:04:30|1202.8|1198.3|1203.8|1199.3|1204|1199.5|1202.8|1198.3|50
1620961480000|2021-05-14 03:04:40|1203.7|1199.2|1203|1198.5|1203.7|1199.2|1203|1198.5|15
1620961490000|2021-05-14 03:04:50|1202.8|1198.3|1202.3|1197.8|1202.8|1198.3|1202.1|1197.6|42
1620961500000|2021-05-14 03:05:00|1202.7|1198.2|1202|1197.5|1202.8|1198.3|1202|1197.5|31
1620961510000|2021-05-14 03:05:10|1201.8|1197.3|1200.3|1195.8|1201.8|1197.3|1200.3|1195.8|101
1620961520000|2021-05-14 03:05:20|1199.9|1195.4|1200.3|1195.8|1200.3|1195.8|1199.8|1195.3|135
1620961530000|2021-05-14 03:05:30|1200.8|1196.3|1201.1|1196.6|1201.3|1196.8|1200.8|1196.3|141
1620961540000|2021-05-14 03:05:40|1200.8|1196.3|1201.1|1196.6|1201.3|1196.8|1200.8|1196.3|74
1620961550000|2021-05-14 03:05:50|1201.3|1196.8|1200.8|1196.3|1201.3|1196.8|1200.8|1196.3|25
1620961560000|2021-05-14 03:06:00|1201.3|1196.8|1201.8|1197.3|1201.8|1197.3|1200.8|1196.3|86
1620961570000|2021-05-14 03:06:10|1201.7|1197.2|1200.8|1196.3|1201.7|1197.2|1200.6|1196.1|130
1620961580000|2021-05-14 03:06:20|1200.3|1195.8|1199.8|1195.3|1200.3|1195.8|1199.8|1195.3|67
1620961590000|2021-05-14 03:06:30|1199.3|1194.8|1198.8|1194.3|1199.9|1195.4|1198.8|1194.3|455
1620961600000|2021-05-14 03:06:40|1198.3|1193.8|1197.8|1193.3|1198.3|1193.8|1197.8|1193.3|444
1620961610000|2021-05-14 03:06:50|1197.3|1192.8|1195.4|1190.9|1197.3|1192.8|1195.3|1190.8|758
1620961620000|2021-05-14 03:07:00|1195.6|1191.1|1197.8|1193.3|1198.3|1193.8|1195.6|1191.1|257
1620961630000|2021-05-14 03:07:10|1198.1|1193.6|1196.9|1192.4|1198.1|1193.6|1196.9|1192.4|242
1620961640000|2021-05-14 03:07:20|1196.8|1192.3|1196.8|1192.3|1197.3|1192.8|1196.3|1191.8|170
1620961650000|2021-05-14 03:07:30|1197|1192.5|1196.3|1191.8|1197.3|1192.8|1196.3|1191.8|204
1620961660000|2021-05-14 03:07:40|1196.4|1191.9|1196.4|1191.9|1196.8|1192.3|1196.3|1191.8|86
1620961670000|2021-05-14 03:07:50|1196.8|1192.3|1195.9|1191.4|1196.8|1192.3|1195.8|1191.3|140
1620961680000|2021-05-14 03:08:00|1196.1|1191.6|1198.3|1193.8|1198.3|1193.8|1196.1|1191.6|312
1620961690000|2021-05-14 03:08:10|1198.1|1193.6|1197.6|1193.1|1198.3|1193.8|1197.6|1193.1|233
1620961700000|2021-05-14 03:08:20|1197.3|1192.8|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|78
1620961710000|2021-05-14 03:08:30|1197.4|1192.9|1197.3|1192.8|1198.1|1193.6|1197.3|1192.8|120
1620961720000|2021-05-14 03:08:40|1197.6|1193.1|1196.4|1191.9|1197.8|1193.3|1196.3|1191.8|238
1620961730000|2021-05-14 03:08:50|1197.1|1192.6|1197|1192.5|1197.3|1192.8|1196.8|1192.3|75
1620961740000|2021-05-14 03:09:00|1196.8|1192.3|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|66
1620961750000|2021-05-14 03:09:10|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196|1191.5|272
1620961760000|2021-05-14 03:09:20|1195.8|1191.3|1194.3|1189.8|1195.8|1191.3|1194.3|1189.8|572
1620961770000|2021-05-14 03:09:30|1193.8|1189.3|1192.3|1187.8|1193.8|1189.3|1192.3|1187.8|876
1620961780000|2021-05-14 03:09:40|1191.8|1187.3|1188.9|1184.4|1191.8|1187.3|1188.9|1184.4|1419
1620961790000|2021-05-14 03:09:50|1188.4|1183.9|1186.6|1182.1|1188.4|1183.9|1184.9|1180.4|1373
1620961800000|2021-05-14 03:10:00|1185.9|1181.4|1189.4|1184.9|1190.3|1185.8|1185.9|1181.4|653
1620961810000|2021-05-14 03:10:10|1189.6|1185.1|1189.9|1185.4|1190.3|1185.8|1189.4|1184.9|385
1620961820000|2021-05-14 03:10:20|1189.4|1184.9|1189.4|1184.9|1190.1|1185.6|1188.9|1184.4|399
1620961830000|2021-05-14 03:10:30|1189.8|1185.3|1189.4|1184.9|1189.8|1185.3|1187.9|1183.4|490
1620961840000|2021-05-14 03:10:40|1189.3|1184.8|1189.9|1185.4|1190.3|1185.8|1189.3|1184.8|284
1620961850000|2021-05-14 03:10:50|1190.3|1185.8|1190.8|1186.3|1190.8|1186.3|1190.3|1185.8|146
1620961860000|2021-05-14 03:11:00|1191.3|1186.8|1192|1187.5|1192|1187.5|1191.3|1186.8|179
1620961870000|2021-05-14 03:11:10|1191.7|1187.2|1189.4|1184.9|1191.7|1187.2|1189.4|1184.9|306
1620961880000|2021-05-14 03:11:20|1188.9|1184.4|1187.8|1183.3|1188.9|1184.4|1187.4|1182.9|364
1620961890000|2021-05-14 03:11:30|1188.3|1183.8|1184.9|1180.4|1188.3|1183.8|1184.9|1180.4|536
1620961900000|2021-05-14 03:11:40|1184.3|1179.8|1183.8|1179.3|1184.3|1179.8|1181.8|1177.3|2625
1620961910000|2021-05-14 03:11:50|1184.5|1180|1184.2|1179.7|1184.8|1180.3|1183.8|1179.3|450
1620961920000|2021-05-14 03:12:00|1184|1179.5|1183.3|1178.8|1184|1179.5|1182.8|1178.3|999
1620961930000|2021-05-14 03:12:10|1183.7|1179.2|1182.4|1177.9|1184.3|1179.8|1182.4|1177.9|771
1620961940000|2021-05-14 03:12:20|1181.9|1177.4|1180.3|1175.8|1181.9|1177.4|1179.8|1175.3|1301
1620961950000|2021-05-14 03:12:30|1181|1176.5|1182.3|1177.8|1182.3|1177.8|1180.8|1176.3|643
1620961960000|2021-05-14 03:12:40|1182.2|1177.7|1183.2|1178.7|1183.8|1179.3|1182.2|1177.7|786
1620961970000|2021-05-14 03:12:50|1183.3|1178.8|1182.8|1178.3|1183.3|1178.8|1181.8|1177.3|549
1620961980000|2021-05-14 03:13:00|1183|1178.5|1183.8|1179.3|1183.8|1179.3|1183|1178.5|514
1620961990000|2021-05-14 03:13:10|1183.3|1178.8|1183.8|1179.3|1183.8|1179.3|1183.3|1178.8|385
1620962000000|2021-05-14 03:13:20|1183.9|1179.4|1186.2|1181.7|1186.2|1181.7|1183.8|1179.3|370
1620962010000|2021-05-14 03:13:30|1185.7|1181.2|1186.7|1182.2|1186.7|1182.2|1185.7|1181.2|332
1620962020000|2021-05-14 03:13:40|1186.9|1182.4|1187.2|1182.7|1187.2|1182.7|1186.3|1181.8|383
1620962030000|2021-05-14 03:13:50|1187.7|1183.2|1188.2|1183.7|1188.9|1184.4|1187.7|1183.2|335
1620962040000|2021-05-14 03:14:00|1187.7|1183.2|1186.2|1181.7|1187.7|1183.2|1186.2|1181.7|763
1620962050000|2021-05-14 03:14:10|1185.7|1181.2|1187.7|1183.2|1187.7|1183.2|1185.7|1181.2|228
1620962060000|2021-05-14 03:14:20|1187.2|1182.7|1189.7|1185.2|1189.7|1185.2|1187.1|1182.6|684
1620962070000|2021-05-14 03:14:30|1190.1|1185.6|1189.7|1185.2|1190.6|1186.1|1189.7|1185.2|431
1620962080000|2021-05-14 03:14:40|1189.6|1185.1|1189.1|1184.6|1189.9|1185.4|1188.7|1184.2|330
1620962090000|2021-05-14 03:14:50|1189.6|1185.1|1190.4|1185.9|1190.6|1186.1|1189.6|1185.1|223
1620962100000|2021-05-14 03:15:00|1190.1|1185.6|1189.6|1185.1|1190.4|1185.9|1189.6|1185.1|310
1620962110000|2021-05-14 03:15:10|1189.7|1185.2|1189.2|1184.7|1189.7|1185.2|1188.7|1184.2|331
1620962120000|2021-05-14 03:15:20|1189.7|1185.2|1190.2|1185.7|1190.2|1185.7|1189.2|1184.7|228
1620962130000|2021-05-14 03:15:30|1190.7|1186.2|1192.9|1188.4|1192.9|1188.4|1190.7|1186.2|700
1620962140000|2021-05-14 03:15:40|1193.2|1188.7|1192.7|1188.2|1194.7|1190.2|1192.7|1188.2|785
1620962150000|2021-05-14 03:15:50|1192.2|1187.7|1192.2|1187.7|1193.1|1188.6|1192.1|1187.6|344
1620962160000|2021-05-14 03:16:00|1191.7|1187.2|1192.6|1188.1|1192.6|1188.1|1191.7|1187.2|368
1620962170000|2021-05-14 03:16:10|1193.1|1188.6|1194.1|1189.6|1194.2|1189.7|1193.1|1188.6|271
1620962180000|2021-05-14 03:16:20|1193.9|1189.4|1192.6|1188.1|1194.1|1189.6|1192.6|1188.1|414
1620962190000|2021-05-14 03:16:30|1192.7|1188.2|1192.7|1188.2|1192.9|1188.4|1192.7|1188.2|136
1620962200000|2021-05-14 03:16:40|1193.1|1188.6|1191.6|1187.1|1193.1|1188.6|1191.6|1187.1|139
1620962210000|2021-05-14 03:16:50|1191.1|1186.6|1190.7|1186.2|1191.1|1186.6|1190.2|1185.7|109
1620962220000|2021-05-14 03:17:00|1190.6|1186.1|1191.1|1186.6|1191.1|1186.6|1190.6|1186.1|86
1620962230000|2021-05-14 03:17:10|1190.2|1185.7|1192.6|1188.1|1192.6|1188.1|1190.2|1185.7|215
1620962240000|2021-05-14 03:17:20|1193.1|1188.6|1194.1|1189.6|1194.1|1189.6|1193.1|1188.6|272
1620962250000|2021-05-14 03:17:30|1194|1189.5|1194.5|1190|1194.5|1190|1194|1189.5|192
1620962260000|2021-05-14 03:17:40|1194.1|1189.6|1194.1|1189.6|1194.5|1190|1194.1|1189.6|225
1620962270000|2021-05-14 03:17:50|1194.5|1190|1194.1|1189.6|1194.5|1190|1194.1|1189.6|95
1620962280000|2021-05-14 03:18:00|1193.6|1189.1|1193.6|1189.1|1193.6|1189.1|1193.6|1189.1|130
1620962290000|2021-05-14 03:18:10|1193.1|1188.6|1192.3|1187.8|1193.1|1188.6|1191.2|1186.7|274
1620962300000|2021-05-14 03:18:20|1191.9|1187.4|1190.1|1185.6|1191.9|1187.4|1190.1|1185.6|108
1620962310000|2021-05-14 03:18:30|1190.4|1185.9|1189.6|1185.1|1190.4|1185.9|1189.1|1184.6|222
1620962320000|2021-05-14 03:18:40|1189.1|1184.6|1189.1|1184.6|1189.1|1184.6|1189.1|1184.6|189
1620962330000|2021-05-14 03:18:50|1188.6|1184.1|1187.6|1183.1|1188.6|1184.1|1187.6|1183.1|249
1620962340000|2021-05-14 03:19:00|1188.5|1184|1190|1185.5|1190.6|1186.1|1188.5|1184|286
1620962350000|2021-05-14 03:19:10|1189.5|1185|1189.5|1185|1189.5|1185|1189.3|1184.8|124
1620962360000|2021-05-14 03:19:20|1189|1184.5|1188.5|1184|1189|1184.5|1188.1|1183.6|126
1620962370000|2021-05-14 03:19:30|1189|1184.5|1188.8|1184.3|1189|1184.5|1188.5|1184|124
1620962380000|2021-05-14 03:19:40|1188.5|1184|1188|1183.5|1189|1184.5|1188|1183.5|260
1620962390000|2021-05-14 03:19:50|1187.6|1183.1|1187|1182.5|1187.6|1183.1|1186.8|1182.3|121
1620962400000|2021-05-14 03:20:00|1187.6|1183.1|1183.8|1179.3|1188|1183.5|1183.8|1179.3|680
1620962410000|2021-05-14 03:20:10|1183.4|1178.9|1181.1|1176.6|1183.4|1178.9|1181.1|1176.6|554
1620962420000|2021-05-14 03:20:20|1180.8|1176.3|1180.6|1176.1|1181.6|1177.1|1180.2|1175.7|794
1620962430000|2021-05-14 03:20:30|1180.9|1176.4|1180.1|1175.6|1181.1|1176.6|1180.1|1175.6|503
1620962440000|2021-05-14 03:20:40|1180.6|1176.1|1180.6|1176.1|1181.1|1176.6|1180.6|1176.1|272
1620962450000|2021-05-14 03:20:50|1181|1176.5|1179.6|1175.1|1181.1|1176.6|1179.6|1175.1|469
1620962460000|2021-05-14 03:21:00|1179.5|1175|1177.6|1173.1|1179.5|1175|1177.5|1173|1571
1620962470000|2021-05-14 03:21:10|1177.5|1173|1179.5|1175|1179.5|1175|1177.1|1172.6|689
1620962480000|2021-05-14 03:21:20|1179.6|1175.1|1179.1|1174.6|1179.6|1175.1|1178.1|1173.6|559
1620962490000|2021-05-14 03:21:30|1179|1174.5|1177.5|1173|1179.1|1174.6|1177.5|1173|486
1620962500000|2021-05-14 03:21:40|1177.1|1172.6|1175|1170.5|1177.1|1172.6|1175|1170.5|1116
1620962510000|2021-05-14 03:21:50|1175.1|1170.6|1174|1169.5|1175.5|1171|1174|1169.5|1664
1620962520000|2021-05-14 03:22:00|1173.5|1169|1171.8|1167.3|1174|1169.5|1171.8|1167.3|1637
1620962530000|2021-05-14 03:22:10|1171.1|1166.6|1168.6|1164.1|1171.6|1167.1|1168.6|1164.1|1678
1620962540000|2021-05-14 03:22:20|1169.1|1164.6|1172.5|1168|1172.5|1168|1169.1|1164.6|1374
1620962550000|2021-05-14 03:22:30|1172.8|1168.3|1169.6|1165.1|1172.8|1168.3|1169.6|1165.1|858
1620962560000|2021-05-14 03:22:40|1169.1|1164.6|1165.7|1161.2|1169.1|1164.6|1165.7|1161.2|1273
1620962570000|2021-05-14 03:22:50|1165.2|1160.7|1162.9|1158.4|1165.2|1160.7|1162.2|1157.7|1611
1620962580000|2021-05-14 03:23:00|1163.1|1158.6|1166.2|1161.7|1166.2|1161.7|1163.1|1158.6|1982
1620962590000|2021-05-14 03:23:10|1166.6|1162.1|1165.9|1161.4|1166.6|1162.1|1165.2|1160.7|791
1620962600000|2021-05-14 03:23:20|1166.1|1161.6|1168.6|1164.1|1169|1164.5|1166.1|1161.6|1152
1620962610000|2021-05-14 03:23:30|1167.2|1162.7|1163.7|1159.2|1168.3|1163.8|1163.7|1159.2|1040
1620962620000|2021-05-14 03:23:40|1163.6|1159.1|1162.6|1158.1|1164.1|1159.6|1162.6|1158.1|881
1620962630000|2021-05-14 03:23:50|1162.4|1157.9|1161.1|1156.6|1162.4|1157.9|1160.6|1156.1|900
1620962640000|2021-05-14 03:24:00|1160.6|1156.1|1161.6|1157.1|1161.6|1157.1|1160.2|1155.7|1327
1620962650000|2021-05-14 03:24:10|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1161.1|1156.6|894
1620962660000|2021-05-14 03:24:20|1163|1158.5|1165.5|1161|1165.5|1161|1163|1158.5|858
1620962670000|2021-05-14 03:24:30|1165.7|1161.2|1167.5|1163|1167.5|1163|1165.6|1161.1|467
1620962680000|2021-05-14 03:24:40|1167.1|1162.6|1165.9|1161.4|1168.5|1164|1165.9|1161.4|653
1620962690000|2021-05-14 03:24:50|1165.7|1161.2|1166.1|1161.6|1166.6|1162.1|1165.6|1161.1|366
1620962700000|2021-05-14 03:25:00|1165.6|1161.1|1164.1|1159.6|1165.6|1161.1|1164.1|1159.6|446
1620962710000|2021-05-14 03:25:10|1163.7|1159.2|1162.7|1158.2|1164.1|1159.6|1162.7|1158.2|366
1620962720000|2021-05-14 03:25:20|1162.9|1158.4|1162.1|1157.6|1163.1|1158.6|1162.1|1157.6|291
1620962730000|2021-05-14 03:25:30|1161.6|1157.1|1159.7|1155.2|1161.6|1157.1|1159.7|1155.2|558
1620962740000|2021-05-14 03:25:40|1160.1|1155.6|1159.1|1154.6|1160.6|1156.1|1158.9|1154.4|870
1620962750000|2021-05-14 03:25:50|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1157.7|1153.2|1431
1620962760000|2021-05-14 03:26:00|1159.6|1155.1|1160|1155.5|1160|1155.5|1158.6|1154.1|1166
1620962770000|2021-05-14 03:26:10|1160.2|1155.7|1162.5|1158|1163|1158.5|1160.2|1155.7|733
1620962780000|2021-05-14 03:26:20|1162.6|1158.1|1164|1159.5|1164|1159.5|1162.3|1157.8|703
1620962790000|2021-05-14 03:26:30|1163.1|1158.6|1162|1157.5|1163.1|1158.6|1161|1156.5|839
1620962800000|2021-05-14 03:26:40|1160.8|1156.3|1159.1|1154.6|1161.2|1156.7|1159.1|1154.6|1003
1620962810000|2021-05-14 03:26:50|1160|1155.5|1156.6|1152.1|1160|1155.5|1156.1|1151.6|818
1620962820000|2021-05-14 03:27:00|1156.4|1151.9|1153.8|1149.3|1156.4|1151.9|1153.8|1149.3|1628
1620962830000|2021-05-14 03:27:10|1154|1149.5|1150.3|1145.8|1154.7|1150.2|1150.3|1145.8|1912
1620962840000|2021-05-14 03:27:20|1150.1|1145.6|1150.9|1146.4|1150.9|1146.4|1148.9|1144.4|1679
1620962850000|2021-05-14 03:27:30|1151.9|1147.4|1154.5|1150|1155.2|1150.7|1151.7|1147.2|961
1620962860000|2021-05-14 03:27:40|1153.7|1149.2|1150.8|1146.3|1153.7|1149.2|1150.3|1145.8|714
1620962870000|2021-05-14 03:27:50|1150.3|1145.8|1148.4|1143.9|1150.4|1145.9|1148.4|1143.9|851
1620962880000|2021-05-14 03:28:00|1148|1143.5|1144.9|1140.4|1148|1143.5|1144.9|1140.4|1707
1620962890000|2021-05-14 03:28:10|1144.5|1140|1144.5|1140|1145.4|1140.9|1144|1139.5|1763
1620962900000|2021-05-14 03:28:20|1144.9|1140.4|1147.4|1142.9|1147.8|1143.3|1144.9|1140.4|1131
1620962910000|2021-05-14 03:28:30|1147.2|1142.7|1147.9|1143.4|1148.3|1143.8|1146.5|1142|1289
1620962920000|2021-05-14 03:28:40|1148.1|1143.6|1144.1|1139.6|1149.3|1144.8|1144.1|1139.6|2371
1620962930000|2021-05-14 03:28:50|1144.6|1140.1|1144.1|1139.6|1145|1140.5|1143.6|1139.1|1206
1620962940000|2021-05-14 03:29:00|1143.2|1138.7|1144.1|1139.6|1145.4|1140.9|1142.6|1138.1|1581
1620962950000|2021-05-14 03:29:10|1144.3|1139.8|1145.7|1141.2|1145.7|1141.2|1144.1|1139.6|1373
1620962960000|2021-05-14 03:29:20|1145.9|1141.4|1148.5|1144|1148.9|1144.4|1145.9|1141.4|1369
1620962970000|2021-05-14 03:29:30|1148.7|1144.2|1150.9|1146.4|1150.9|1146.4|1148.1|1143.6|1173
1620962980000|2021-05-14 03:29:40|1151.4|1146.9|1152.3|1147.8|1152.9|1148.4|1150.9|1146.4|1038
1620962990000|2021-05-14 03:29:50|1152.8|1148.3|1149.4|1144.9|1152.8|1148.3|1149.4|1144.9|981
1620970200000|2021-05-14 05:30:00|1149.3|1144.8|1139.5|1135|1149.3|1144.8|1139.5|1135|3376
1620970790000|2021-05-14 05:39:50|1145.8|1141.3|1143|1138.5|1146.3|1141.8|1143|1138.5|52685
1620970800000|2021-05-14 05:40:00|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|624
1620970810000|2021-05-14 05:40:10|1142.9|1138.4|1144.9|1140.4|1144.9|1140.4|1142.9|1138.4|473
1620970820000|2021-05-14 05:40:20|1145.4|1140.9|1144.4|1139.9|1145.4|1140.9|1143.9|1139.4|439
1620970830000|2021-05-14 05:40:30|1143.5|1139|1143|1138.5|1144|1139.5|1143|1138.5|322
1620970840000|2021-05-14 05:40:40|1142.5|1138|1142|1137.5|1142.5|1138|1142|1137.5|209
1620970850000|2021-05-14 05:40:50|||||||||80
1620970860000|2021-05-14 05:41:00|1142.5|1138|1142|1137.5|1142.5|1138|1142|1137.5|349
1620970870000|2021-05-14 05:41:10|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|104
1620970880000|2021-05-14 05:41:20|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|120
1620970990000|2021-05-14 05:43:10|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1411
1620971000000|2021-05-14 05:43:20|1141.6|1137.1|1141.1|1136.6|1141.8|1137.3|1141.1|1136.6|318
1620971010000|2021-05-14 05:43:30|1141.6|1137.1|1141.6|1137.1|1142.1|1137.6|1141.1|1136.6|213
1620971020000|2021-05-14 05:43:40|1142|1137.5|1141.6|1137.1|1142.1|1137.6|1141.4|1136.9|126
1620971030000|2021-05-14 05:43:50|1141.1|1136.6|1140.7|1136.2|1141.6|1137.1|1140.7|1136.2|290
1620971040000|2021-05-14 05:44:00|1141.1|1136.6|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|202
1620971050000|2021-05-14 05:44:10|1140.9|1136.4|1140.2|1135.7|1140.9|1136.4|1140.2|1135.7|244
1620971060000|2021-05-14 05:44:20|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|422
1620971230000|2021-05-14 05:47:10|||||||||4222
1620971240000|2021-05-14 05:47:20|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|166
1620971250000|2021-05-14 05:47:30|1140|1135.5|1139.3|1134.8|1140.2|1135.7|1139.3|1134.8|107
1620971260000|2021-05-14 05:47:40|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|31
1620971510000|2021-05-14 05:51:50|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|2937
1620971520000|2021-05-14 05:52:00|1140.6|1136.1|1139.3|1134.8|1140.6|1136.1|1139.3|1134.8|664
1620971530000|2021-05-14 05:52:10|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.2|1134.7|528
1620971540000|2021-05-14 05:52:20|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|65
1620972810000|2021-05-14 06:13:30|1141.1|1136.6|1140.7|1136.2|1141.1|1136.6|1140.7|1136.2|27430
1620972820000|2021-05-14 06:13:40|1141.1|1136.6|1140.6|1136.1|1141.1|1136.6|1140.6|1136.1|490
1620972830000|2021-05-14 06:13:50|||||||||188
1620972840000|2021-05-14 06:14:00|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|396
1620972850000|2021-05-14 06:14:10|1140|1135.5|1140.6|1136.1|1140.6|1136.1|1140|1135.5|215
1620972860000|2021-05-14 06:14:20|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|485
1620972870000|2021-05-14 06:14:30|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|190
1620972880000|2021-05-14 06:14:40|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|179
1620972890000|2021-05-14 06:14:50|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|178
1620972900000|2021-05-14 06:15:00|1140.9|1136.4|1140.6|1136.1|1141.1|1136.6|1140.6|1136.1|270
1620972910000|2021-05-14 06:15:10|1140.8|1136.3|1140.1|1135.6|1140.9|1136.4|1140.1|1135.6|139
1620972920000|2021-05-14 06:15:20|||||||||34
1620973010000|2021-05-14 06:16:50|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|1548
1620973020000|2021-05-14 06:17:00|1142|1137.5|1142.6|1138.1|1142.6|1138.1|1141.6|1137.1|459
1620973030000|2021-05-14 06:17:10|||||||||217
1620973040000|2021-05-14 06:17:20|1143|1138.5|1144.1|1139.6|1144.2|1139.7|1143|1138.5|1072
1620973050000|2021-05-14 06:17:30|1144.5|1140|1145.1|1140.6|1145.6|1141.1|1144.5|1140|829
1620973060000|2021-05-14 06:17:40|1145|1140.5|1142.4|1137.9|1145|1140.5|1142.4|1137.9|659
1620973070000|2021-05-14 06:17:50|1142.6|1138.1|1142.4|1137.9|1142.6|1138.1|1142.2|1137.7|227
1620973080000|2021-05-14 06:18:00|1142.2|1137.7|1144.1|1139.6|1144.1|1139.6|1142.1|1137.6|271
1620973090000|2021-05-14 06:18:10|1144.6|1140.1|1145.3|1140.8|1145.3|1140.8|1144.5|1140|299
1620973100000|2021-05-14 06:18:20|1145.1|1140.6|1146.6|1142.1|1146.6|1142.1|1145.1|1140.6|514
1620973110000|2021-05-14 06:18:30|1147|1142.5|1149|1144.5|1149|1144.5|1147|1142.5|1218
1620973120000|2021-05-14 06:18:40|1149.1|1144.6|1149|1144.5|1149.5|1145|1149|1144.5|1104
1620973130000|2021-05-14 06:18:50|1148.8|1144.3|1150.1|1145.6|1150.6|1146.1|1148.6|1144.1|667
1620973140000|2021-05-14 06:19:00|1150.4|1145.9|1149.1|1144.6|1151.1|1146.6|1148.4|1143.9|473
1620973150000|2021-05-14 06:19:10|1149.6|1145.1|1150.6|1146.1|1150.6|1146.1|1149.4|1144.9|656
1620973160000|2021-05-14 06:19:20|1150.1|1145.6|1149.6|1145.1|1150.1|1145.6|1149.4|1144.9|397
1620973170000|2021-05-14 06:19:30|1149.2|1144.7|1148.6|1144.1|1149.6|1145.1|1148.6|1144.1|214
1620973180000|2021-05-14 06:19:40|1149.1|1144.6|1148.2|1143.7|1149.1|1144.6|1148.2|1143.7|202
1620973190000|2021-05-14 06:19:50|1147.7|1143.2|1148.2|1143.7|1148.6|1144.1|1147.7|1143.2|337
1620973200000|2021-05-14 06:20:00|1148.1|1143.6|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|463
1620973210000|2021-05-14 06:20:10|1146.7|1142.2|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|356
1620973220000|2021-05-14 06:20:20|1146.4|1141.9|1147.6|1143.1|1147.9|1143.4|1146.4|1141.9|334
1620973230000|2021-05-14 06:20:30|1147.7|1143.2|1147.8|1143.3|1147.9|1143.4|1146.9|1142.4|135
1620973240000|2021-05-14 06:20:40|1147.4|1142.9|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|232
1620973250000|2021-05-14 06:20:50|||||||||127
1620973260000|2021-05-14 06:21:00|1146.8|1142.3|1148.7|1144.2|1148.7|1144.2|1146.8|1142.3|304
1620973270000|2021-05-14 06:21:10|1149.2|1144.7|1149.7|1145.2|1149.7|1145.2|1149.2|1144.7|301
1620973280000|2021-05-14 06:21:20|1149.8|1145.3|1150.2|1145.7|1150.2|1145.7|1149.3|1144.8|368
1620973290000|2021-05-14 06:21:30|1149.8|1145.3|1150.7|1146.2|1150.7|1146.2|1149.8|1145.3|583
1620973300000|2021-05-14 06:21:40|1151.2|1146.7|1152.6|1148.1|1152.6|1148.1|1151.2|1146.7|820
1620973310000|2021-05-14 06:21:50|1153.1|1148.6|1154.6|1150.1|1154.6|1150.1|1153.1|1148.6|1288
1620973320000|2021-05-14 06:22:00|1155.1|1150.6|1153.7|1149.2|1155.1|1150.6|1153.7|1149.2|1024
1620973330000|2021-05-14 06:22:10|1153.6|1149.1|1152|1147.5|1153.7|1149.2|1151.8|1147.3|413
1620973340000|2021-05-14 06:22:20|1152.3|1147.8|1151.1|1146.6|1152.3|1147.8|1150.8|1146.3|232
1620973350000|2021-05-14 06:22:30|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.3|1146.8|163
1620973360000|2021-05-14 06:22:40|1151.5|1147|1151.1|1146.6|1151.7|1147.2|1151.1|1146.6|163
1620973370000|2021-05-14 06:22:50|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1150.8|1146.3|126
1620973380000|2021-05-14 06:23:00|1151.5|1147|1151.7|1147.2|1152.2|1147.7|1151.3|1146.8|266
1620973390000|2021-05-14 06:23:10|1151.8|1147.3|1151.3|1146.8|1151.8|1147.3|1151.3|1146.8|173
1620973400000|2021-05-14 06:23:20|1151.7|1147.2|1152|1147.5|1152.3|1147.8|1151.7|1147.2|318
1620973410000|2021-05-14 06:23:30|1151.8|1147.3|1153|1148.5|1153|1148.5|1151.3|1146.8|389
1620973420000|2021-05-14 06:23:40|1153.3|1148.8|1152.8|1148.3|1154.8|1150.3|1152.8|1148.3|1048
1620973430000|2021-05-14 06:23:50|1152.5|1148|1154.8|1150.3|1154.8|1150.3|1152.3|1147.8|382
1620973440000|2021-05-14 06:24:00|1154.6|1150.1|1157.3|1152.8|1157.3|1152.8|1154.6|1150.1|1044
1620973450000|2021-05-14 06:24:10|1157.7|1153.2|1155.9|1151.4|1157.8|1153.3|1155.9|1151.4|1028
1620973460000|2021-05-14 06:24:20|1156.3|1151.8|1156.8|1152.3|1157.7|1153.2|1156.1|1151.6|573
1620973470000|2021-05-14 06:24:30|1157.1|1152.6|1159.2|1154.7|1159.2|1154.7|1157.1|1152.6|1050
1620973480000|2021-05-14 06:24:40|1159.3|1154.8|1159.6|1155.1|1160.3|1155.8|1159.2|1154.7|1227
1620973490000|2021-05-14 06:24:50|1159.1|1154.6|1159.7|1155.2|1160.6|1156.1|1158.7|1154.2|1037
1620973500000|2021-05-14 06:25:00|1160.6|1156.1|1159.5|1155|1160.7|1156.2|1158.7|1154.2|1192
1620973510000|2021-05-14 06:25:10|1159.7|1155.2|1155.2|1150.7|1160.6|1156.1|1155.2|1150.7|678
1620973520000|2021-05-14 06:25:20|1154.7|1150.2|1153.7|1149.2|1154.7|1150.2|1153.2|1148.7|843
1620973530000|2021-05-14 06:25:30|1153.5|1149|1151.2|1146.7|1153.7|1149.2|1151|1146.5|652
1620973540000|2021-05-14 06:25:40|1150.5|1146|1150.3|1145.8|1150.8|1146.3|1149.8|1145.3|511
1620973550000|2021-05-14 06:25:50|1151|1146.5|1150.3|1145.8|1152.3|1147.8|1150.3|1145.8|513
1620973560000|2021-05-14 06:26:00|1150.5|1146|1150.3|1145.8|1150.8|1146.3|1150.3|1145.8|304
1620973570000|2021-05-14 06:26:10|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|257
1620973580000|2021-05-14 06:26:20|1149.3|1144.8|1148.9|1144.4|1150.2|1145.7|1148.3|1143.8|675
1620973590000|2021-05-14 06:26:30|1148.6|1144.1|1149.6|1145.1|1149.6|1145.1|1148.2|1143.7|368
1620973600000|2021-05-14 06:26:40|1149.8|1145.3|1150.8|1146.3|1150.8|1146.3|1149.1|1144.6|380
1620973610000|2021-05-14 06:26:50|1151.1|1146.6|1152.1|1147.6|1152.1|1147.6|1150.6|1146.1|252
1620973620000|2021-05-14 06:27:00|1151.7|1147.2|1151.7|1147.2|1152.6|1148.1|1151.7|1147.2|307
1620973630000|2021-05-14 06:27:10|1151.6|1147.1|1152.2|1147.7|1152.7|1148.2|1151.6|1147.1|305
1620973640000|2021-05-14 06:27:20|1151.9|1147.4|1150.7|1146.2|1152.2|1147.7|1150.7|1146.2|115
1620973650000|2021-05-14 06:27:30|1150.3|1145.8|1149.5|1145|1150.3|1145.8|1149|1144.5|432
1620973660000|2021-05-14 06:27:40|1149.3|1144.8|1149.5|1145|1149.7|1145.2|1148.8|1144.3|227
1620973670000|2021-05-14 06:27:50|1149.2|1144.7|1150.1|1145.6|1150.1|1145.6|1149.2|1144.7|113
1620973680000|2021-05-14 06:28:00|1150.2|1145.7|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|235
1620973690000|2021-05-14 06:28:10|1149.7|1145.2|1149.3|1144.8|1150.2|1145.7|1149.3|1144.8|168
1620973700000|2021-05-14 06:28:20|1149.8|1145.3|1150.5|1146|1150.8|1146.3|1149.8|1145.3|290
1620973710000|2021-05-14 06:28:30|1150.3|1145.8|1149.7|1145.2|1150.3|1145.8|1149.3|1144.8|191
1620973720000|2021-05-14 06:28:40|1149.8|1145.3|1148.7|1144.2|1150.2|1145.7|1148.7|1144.2|273
1620973730000|2021-05-14 06:28:50|1149|1144.5|1148|1143.5|1149|1144.5|1147.8|1143.3|460
1620973740000|2021-05-14 06:29:00|1148.2|1143.7|1148.7|1144.2|1149.2|1144.7|1147.7|1143.2|134
1620973750000|2021-05-14 06:29:10|1149.2|1144.7|1150.7|1146.2|1150.7|1146.2|1148.7|1144.2|182
1620973760000|2021-05-14 06:29:20|1151.2|1146.7|1152.7|1148.2|1152.7|1148.2|1151.2|1146.7|353
1620973770000|2021-05-14 06:29:30|1153.2|1148.7|1152.2|1147.7|1153.2|1148.7|1152.2|1147.7|279
1620973780000|2021-05-14 06:29:40|1152.6|1148.1|1152|1147.5|1152.7|1148.2|1152|1147.5|164
1620973790000|2021-05-14 06:29:50|1151.9|1147.4|1151.2|1146.7|1152.6|1148.1|1151.2|1146.7|163
1620973800000|2021-05-14 06:30:00|1150.7|1146.2|1150.6|1146.1|1151.1|1146.6|1150.1|1145.6|222
1620973810000|2021-05-14 06:30:10|1150.2|1145.7|1149.7|1145.2|1150.6|1146.1|1149.6|1145.1|199
1620973820000|2021-05-14 06:30:20|1149.2|1144.7|1149.6|1145.1|1149.9|1145.4|1149.2|1144.7|77
1620973830000|2021-05-14 06:30:30|1149.2|1144.7|1147.2|1142.7|1149.6|1145.1|1147.2|1142.7|305
1620973840000|2021-05-14 06:30:40|1146.7|1142.2|1147.2|1142.7|1147.7|1143.2|1146.7|1142.2|382
1620973850000|2021-05-14 06:30:50|1146.8|1142.3|1147.2|1142.7|1147.7|1143.2|1146.8|1142.3|169
1620973860000|2021-05-14 06:31:00|1147.4|1142.9|1148.7|1144.2|1148.7|1144.2|1146.8|1142.3|367
1620973870000|2021-05-14 06:31:10|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|299
1620973880000|2021-05-14 06:31:20|1149.2|1144.7|1150.7|1146.2|1150.7|1146.2|1149.2|1144.7|224
1620973890000|2021-05-14 06:31:30|1151.2|1146.7|1152.2|1147.7|1152.2|1147.7|1151.2|1146.7|260
1620973900000|2021-05-14 06:31:40|1152.7|1148.2|1154.6|1150.1|1154.6|1150.1|1152.7|1148.2|251
1620973910000|2021-05-14 06:31:50|1155.1|1150.6|1154.2|1149.7|1155.6|1151.1|1153.7|1149.2|372
1620973920000|2021-05-14 06:32:00|1153.9|1149.4|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|226
1620973930000|2021-05-14 06:32:10|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1153.7|1149.2|277
1620973940000|2021-05-14 06:32:20|1154.4|1149.9|1155.2|1150.7|1155.2|1150.7|1154.4|1149.9|310
1620973950000|2021-05-14 06:32:30|1155.6|1151.1|1158.1|1153.6|1158.1|1153.6|1155.6|1151.1|442
1620973960000|2021-05-14 06:32:40|1158.2|1153.7|1159.6|1155.1|1159.6|1155.1|1158.2|1153.7|510
1620973970000|2021-05-14 06:32:50|1159.1|1154.6|1161.6|1157.1|1161.8|1157.3|1159.1|1154.6|751
1620973980000|2021-05-14 06:33:00|1161.1|1156.6|1159.1|1154.6|1161.1|1156.6|1159.1|1154.6|585
1620973990000|2021-05-14 06:33:10|1160.5|1156|1158.6|1154.1|1160.5|1156|1158.1|1153.6|599
1620974000000|2021-05-14 06:33:20|1158.1|1153.6|1157.2|1152.7|1158.1|1153.6|1156.7|1152.2|251
1620974010000|2021-05-14 06:33:30|1157.6|1153.1|1159.1|1154.6|1159.1|1154.6|1157.2|1152.7|251
1620974020000|2021-05-14 06:33:40|1159.2|1154.7|1157.6|1153.1|1159.2|1154.7|1157.6|1153.1|119
1620974030000|2021-05-14 06:33:50|1158.3|1153.8|1158.6|1154.1|1159.1|1154.6|1158.1|1153.6|219
1620974040000|2021-05-14 06:34:00|1158.4|1153.9|1159.2|1154.7|1159.6|1155.1|1158.4|1153.9|198
1620974050000|2021-05-14 06:34:10|1159.6|1155.1|1161|1156.5|1161.1|1156.6|1159.6|1155.1|386
1620974060000|2021-05-14 06:34:20|1161.3|1156.8|1162.6|1158.1|1162.6|1158.1|1161.3|1156.8|387
1620974070000|2021-05-14 06:34:30|1162.5|1158|1166.6|1162.1|1166.6|1162.1|1162.5|1158|1519
1620974080000|2021-05-14 06:34:40|1166.3|1161.8|1168.2|1163.7|1168.5|1164|1165.6|1161.1|1862
1620974090000|2021-05-14 06:34:50|1168.1|1163.6|1167.1|1162.6|1169.1|1164.6|1167.1|1162.6|943
1620974100000|2021-05-14 06:35:00|1167|1162.5|1165.1|1160.6|1167|1162.5|1164.6|1160.1|1076
1620974110000|2021-05-14 06:35:10|1164.6|1160.1|1165.7|1161.2|1166.6|1162.1|1164.6|1160.1|580
1620974120000|2021-05-14 06:35:20|1165.6|1161.1|1166.6|1162.1|1166.6|1162.1|1165.6|1161.1|553
1620974130000|2021-05-14 06:35:30|1166.7|1162.2|1168.1|1163.6|1168.1|1163.6|1166.7|1162.2|477
1620974140000|2021-05-14 06:35:40|1168.6|1164.1|1171|1166.5|1172|1167.5|1168.6|1164.1|1783
1620974150000|2021-05-14 06:35:50|1170.6|1166.1|1170|1165.5|1171|1166.5|1169.5|1165|1011
1620974160000|2021-05-14 06:36:00|1170.5|1166|1171|1166.5|1171.5|1167|1170.1|1165.6|1115
1620974170000|2021-05-14 06:36:10|1170.5|1166|1172|1167.5|1172|1167.5|1170.5|1166|640
1620974180000|2021-05-14 06:36:20|1172.5|1168|1173|1168.5|1173|1168.5|1171.5|1167|953
1620974190000|2021-05-14 06:36:30|1172.9|1168.4|1173.2|1168.7|1174.7|1170.2|1172.9|1168.4|1190
1620974200000|2021-05-14 06:36:40|1173|1168.5|1173.9|1169.4|1175.1|1170.6|1173|1168.5|885
1620974210000|2021-05-14 06:36:50|1173.5|1169|1170.5|1166|1173.5|1169|1170.5|1166|824
1620974220000|2021-05-14 06:37:00|1170.2|1165.7|1168|1163.5|1170.2|1165.7|1168|1163.5|555
1620974230000|2021-05-14 06:37:10|1167.5|1163|1172.9|1168.4|1172.9|1168.4|1167.5|1163|729
1620974240000|2021-05-14 06:37:20|1172.6|1168.1|1171.9|1167.4|1172.6|1168.1|1171.9|1167.4|335
1620974250000|2021-05-14 06:37:30|1171.4|1166.9|1171.9|1167.4|1172.9|1168.4|1171.4|1166.9|255
1620974260000|2021-05-14 06:37:40|1172.4|1167.9|1173.1|1168.6|1173.1|1168.6|1172.2|1167.7|342
1620974270000|2021-05-14 06:37:50|1172.5|1168|1172|1167.5|1173.4|1168.9|1172|1167.5|240
1620974280000|2021-05-14 06:38:00|1172.1|1167.6|1171.6|1167.1|1173.4|1168.9|1171.6|1167.1|467
1620974290000|2021-05-14 06:38:10|1171.4|1166.9|1172.3|1167.8|1172.3|1167.8|1170.5|1166|392
1620974300000|2021-05-14 06:38:20|1171.9|1167.4|1170.6|1166.1|1171.9|1167.4|1169.4|1164.9|643
1620974310000|2021-05-14 06:38:30|1169.9|1165.4|1169|1164.5|1170.4|1165.9|1169|1164.5|407
1620974320000|2021-05-14 06:38:40|1168.5|1164|1167.9|1163.4|1168.5|1164|1167.9|1163.4|506
1620974330000|2021-05-14 06:38:50|1168.2|1163.7|1166.9|1162.4|1168.5|1164|1166.9|1162.4|660
1620974340000|2021-05-14 06:39:00|1167|1162.5|1167.7|1163.2|1167.9|1163.4|1166.9|1162.4|464
1620974350000|2021-05-14 06:39:10|1167.4|1162.9|1169.5|1165|1169.5|1165|1167.4|1162.9|486
1620974360000|2021-05-14 06:39:20|1169.9|1165.4|1170.9|1166.4|1171.4|1166.9|1169.5|1165|252
1620974370000|2021-05-14 06:39:30|1171.4|1166.9|1173.3|1168.8|1173.3|1168.8|1171.4|1166.9|500
1620974380000|2021-05-14 06:39:40|1173.1|1168.6|1172.8|1168.3|1173.4|1168.9|1171.9|1167.4|462
1620974390000|2021-05-14 06:39:50|1173.3|1168.8|1173.4|1168.9|1173.9|1169.4|1172.4|1167.9|591
1620974400000|2021-05-14 06:40:00|1172.9|1168.4|1170|1165.5|1173.4|1168.9|1170|1165.5|422
1620974410000|2021-05-14 06:40:10|1170.5|1166|1172.1|1167.6|1172.4|1167.9|1170|1165.5|203
1620974420000|2021-05-14 06:40:20|1172.4|1167.9|1169.3|1164.8|1172.4|1167.9|1169.3|1164.8|233
1620974430000|2021-05-14 06:40:30|1169.1|1164.6|1169.1|1164.6|1170.1|1165.6|1169.1|1164.6|283
1620974440000|2021-05-14 06:40:40|1169|1164.5|1167.5|1163|1169|1164.5|1167.5|1163|260
1620974450000|2021-05-14 06:40:50|1167.1|1162.6|1166.1|1161.6|1167.5|1163|1166.1|1161.6|267
1620974460000|2021-05-14 06:41:00|1166|1161.5|1167.5|1163|1167.5|1163|1165.6|1161.1|509
1620974470000|2021-05-14 06:41:10|1166.8|1162.3|1168.5|1164|1168.9|1164.4|1166.5|1162|230
1620974480000|2021-05-14 06:41:20|1168.9|1164.4|1167.3|1162.8|1169.9|1165.4|1167.2|1162.7|375
1620974490000|2021-05-14 06:41:30|1167.5|1163|1167|1162.5|1168.2|1163.7|1167|1162.5|212
1620974500000|2021-05-14 06:41:40|1166.5|1162|1167|1162.5|1167|1162.5|1166.3|1161.8|186
1620974510000|2021-05-14 06:41:50|1166.1|1161.6|1166.5|1162|1167|1162.5|1166|1161.5|173
1620974520000|2021-05-14 06:42:00|1166|1161.5|1165.5|1161|1166.2|1161.7|1165|1160.5|234
1620974530000|2021-05-14 06:42:10|1165.3|1160.8|1164.6|1160.1|1165.5|1161|1164.6|1160.1|532
1620974540000|2021-05-14 06:42:20|1164.1|1159.6|1162.5|1158|1164.1|1159.6|1162.5|1158|585
1620974550000|2021-05-14 06:42:30|1162|1157.5|1163.2|1158.7|1163.2|1158.7|1162|1157.5|532
1620974560000|2021-05-14 06:42:40|1163|1158.5|1161.9|1157.4|1163.4|1158.9|1161.9|1157.4|441
1620974570000|2021-05-14 06:42:50|1161|1156.5|1161|1156.5|1161.5|1157|1161|1156.5|670
1620974580000|2021-05-14 06:43:00|1161.5|1157|1163.5|1159|1163.5|1159|1161.4|1156.9|793
1620974590000|2021-05-14 06:43:10|1163.4|1158.9|1164.1|1159.6|1164.4|1159.9|1163|1158.5|363
1620974600000|2021-05-14 06:43:20|1164.4|1159.9|1165.5|1161|1165.5|1161|1164.4|1159.9|159
1620974610000|2021-05-14 06:43:30|1165.9|1161.4|1167|1162.5|1167.5|1163|1165.9|1161.4|547
1620974620000|2021-05-14 06:43:40|1167.2|1162.7|1165.9|1161.4|1167.4|1162.9|1165.9|1161.4|395
1620974630000|2021-05-14 06:43:50|1166.4|1161.9|1165.7|1161.2|1166.9|1162.4|1165.7|1161.2|140
1620974640000|2021-05-14 06:44:00|1165.5|1161|1165.4|1160.9|1165.9|1161.4|1165.4|1160.9|125
1620974650000|2021-05-14 06:44:10|1165.5|1161|1165.3|1160.8|1165.5|1161|1164.9|1160.4|230
1620974660000|2021-05-14 06:44:20|1165.4|1160.9|1164.9|1160.4|1165.4|1160.9|1164.9|1160.4|176
1620974670000|2021-05-14 06:44:30|1164.4|1159.9|1163.4|1158.9|1164.4|1159.9|1163.4|1158.9|241
1620974680000|2021-05-14 06:44:40|1163.2|1158.7|1164.9|1160.4|1164.9|1160.4|1163.2|1158.7|236
1620974690000|2021-05-14 06:44:50|1165.4|1160.9|1163.9|1159.4|1166.4|1161.9|1163.9|1159.4|286
1620974700000|2021-05-14 06:45:00|1163.5|1159|1163.7|1159.2|1163.9|1159.4|1163.5|1159|98
1620974710000|2021-05-14 06:45:10|1163.9|1159.4|1164.4|1159.9|1164.9|1160.4|1163.5|1159|124
1620974720000|2021-05-14 06:45:20|1164.2|1159.7|1164.5|1160|1164.9|1160.4|1164.1|1159.6|104
1620974730000|2021-05-14 06:45:30|1164.4|1159.9|1165.9|1161.4|1165.9|1161.4|1164.4|1159.9|122
1620974740000|2021-05-14 06:45:40|1166.1|1161.6|1165.9|1161.4|1166.4|1161.9|1165.9|1161.4|85
1620974750000|2021-05-14 06:45:50|1165.4|1160.9|1165.6|1161.1|1165.9|1161.4|1165.4|1160.9|196
1620974760000|2021-05-14 06:46:00|1165.4|1160.9|1165.8|1161.3|1165.9|1161.4|1165.4|1160.9|134
1620974770000|2021-05-14 06:46:10|1165.9|1161.4|1166.9|1162.4|1166.9|1162.4|1165.9|1161.4|206
1620974780000|2021-05-14 06:46:20|1166.5|1162|1166.7|1162.2|1166.7|1162.2|1166.5|1162|101
1620974790000|2021-05-14 06:46:30|1167|1162.5|1168.2|1163.7|1168.4|1163.9|1167|1162.5|306
1620974800000|2021-05-14 06:46:40|1168|1163.5|1167.5|1163|1168.4|1163.9|1167.5|1163|182
1620974810000|2021-05-14 06:46:50|1167.6|1163.1|1167.5|1163|1167.6|1163.1|1167.5|1163|160
1620974820000|2021-05-14 06:47:00|1167.6|1163.1|1167.1|1162.6|1168|1163.5|1167.1|1162.6|193
1620974830000|2021-05-14 06:47:10|1166.8|1162.3|1166.6|1162.1|1167|1162.5|1166.5|1162|159
1620974840000|2021-05-14 06:47:20|1166.5|1162|1166.5|1162|1167|1162.5|1166.5|1162|107
1620974850000|2021-05-14 06:47:30|1166.1|1161.6|1165.9|1161.4|1166.1|1161.6|1165.6|1161.1|186
1620974860000|2021-05-14 06:47:40|1166.1|1161.6|1167.6|1163.1|1167.6|1163.1|1165.9|1161.4|234
1620974870000|2021-05-14 06:47:50|1167.4|1162.9|1167.6|1163.1|1167.6|1163.1|1167.1|1162.6|47
1620974880000|2021-05-14 06:48:00|1167.1|1162.6|1166.4|1161.9|1167.1|1162.6|1166.4|1161.9|239
1620974890000|2021-05-14 06:48:10|1166.1|1161.6|1166.1|1161.6|1166.1|1161.6|1165.9|1161.4|52
1620974900000|2021-05-14 06:48:20|1165.9|1161.4|1164.9|1160.4|1166.1|1161.6|1164.9|1160.4|134
1620974910000|2021-05-14 06:48:30|1164.7|1160.2|1163.7|1159.2|1164.7|1160.2|1162.4|1157.9|443
1620974920000|2021-05-14 06:48:40|1164.1|1159.6|1163.7|1159.2|1164.2|1159.7|1163.6|1159.1|276
1620974930000|2021-05-14 06:48:50|1163.2|1158.7|1164.4|1159.9|1164.6|1160.1|1163.2|1158.7|187
1620974940000|2021-05-14 06:49:00|1164.2|1159.7|1165.1|1160.6|1165.1|1160.6|1164.1|1159.6|95
1620974950000|2021-05-14 06:49:10|1164.7|1160.2|1164.4|1159.9|1164.7|1160.2|1164.4|1159.9|95
1620974960000|2021-05-14 06:49:20|1163.7|1159.2|1164.6|1160.1|1164.6|1160.1|1163.7|1159.2|103
1620974970000|2021-05-14 06:49:30|1164.4|1159.9|1163.1|1158.6|1164.4|1159.9|1163.1|1158.6|219
1620974980000|2021-05-14 06:49:40|1163.6|1159.1|1163.1|1158.6|1163.6|1159.1|1163.1|1158.6|208
1620974990000|2021-05-14 06:49:50|1162.7|1158.2|1162.2|1157.7|1162.7|1158.2|1162.2|1157.7|341
1620975000000|2021-05-14 06:50:00|1161.7|1157.2|1163.6|1159.1|1163.6|1159.1|1161.7|1157.2|452
1620975010000|2021-05-14 06:50:10|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|1162.6|1158.1|220
1620975020000|2021-05-14 06:50:20|1162.6|1158.1|1162.1|1157.6|1162.6|1158.1|1162.1|1157.6|156
1620975030000|2021-05-14 06:50:30|1161.7|1157.2|1162.1|1157.6|1162.5|1158|1161.6|1157.1|293
1620975040000|2021-05-14 06:50:40|1161.9|1157.4|1161.6|1157.1|1162.6|1158.1|1161.6|1157.1|149
1620975050000|2021-05-14 06:50:50|1161.9|1157.4|1161.1|1156.6|1162.1|1157.6|1161.1|1156.6|153
1620975060000|2021-05-14 06:51:00|1160.7|1156.2|1160.1|1155.6|1161.1|1156.6|1160.1|1155.6|434
1620975070000|2021-05-14 06:51:10|1160.2|1155.7|1159.2|1154.7|1160.2|1155.7|1159.2|1154.7|270
1620975080000|2021-05-14 06:51:20|1159.1|1154.6|1158.6|1154.1|1159.6|1155.1|1157.9|1153.4|776
1620975090000|2021-05-14 06:51:30|1158.1|1153.6|1157.6|1153.1|1158.4|1153.9|1157.1|1152.6|357
1620975100000|2021-05-14 06:51:40|1157.1|1152.6|1156.1|1151.6|1157.1|1152.6|1156.1|1151.6|417
1620975110000|2021-05-14 06:51:50|1155.7|1151.2|1155.2|1150.7|1155.7|1151.2|1154.7|1150.2|554
1620975120000|2021-05-14 06:52:00|1154.7|1150.2|1157.1|1152.6|1157.4|1152.9|1154.7|1150.2|659
1620975130000|2021-05-14 06:52:10|1156.9|1152.4|1156.6|1152.1|1157.1|1152.6|1155.7|1151.2|426
1620975140000|2021-05-14 06:52:20|1157.1|1152.6|1157.1|1152.6|1157.6|1153.1|1157.1|1152.6|270
1620975150000|2021-05-14 06:52:30|1156.7|1152.2|1157.1|1152.6|1157.1|1152.6|1156.6|1152.1|301
1620975160000|2021-05-14 06:52:40|1156.6|1152.1|1156.4|1151.9|1157.1|1152.6|1155.7|1151.2|258
1620975170000|2021-05-14 06:52:50|1156.6|1152.1|1154.4|1149.9|1156.6|1152.1|1154.4|1149.9|394
1620975180000|2021-05-14 06:53:00|1154.1|1149.6|1154.6|1150.1|1154.6|1150.1|1153.6|1149.1|673
1620975190000|2021-05-14 06:53:10|1154.1|1149.6|1155.8|1151.3|1155.9|1151.4|1154.1|1149.6|541
1620975200000|2021-05-14 06:53:20|1156.1|1151.6|1157.6|1153.1|1157.6|1153.1|1154.7|1150.2|357
1620975210000|2021-05-14 06:53:30|1158|1153.5|1159.6|1155.1|1160.5|1156|1158|1153.5|438
1620975220000|2021-05-14 06:53:40|1159.1|1154.6|1159.1|1154.6|1159.6|1155.1|1158.6|1154.1|304
1620975230000|2021-05-14 06:53:50|1158.6|1154.1|1157.6|1153.1|1158.6|1154.1|1156.6|1152.1|208
1620975240000|2021-05-14 06:54:00|1157.2|1152.7|1157.1|1152.6|1157.2|1152.7|1156.4|1151.9|203
1620975250000|2021-05-14 06:54:10|1157.6|1153.1|1157.1|1152.6|1157.6|1153.1|1157.1|1152.6|241
1620975260000|2021-05-14 06:54:20|1157.6|1153.1|1157.2|1152.7|1158.1|1153.6|1157.2|1152.7|168
1620975270000|2021-05-14 06:54:30|1157.6|1153.1|1156.2|1151.7|1157.6|1153.1|1156.2|1151.7|255
1620975280000|2021-05-14 06:54:40|1155.6|1151.1|1154.9|1150.4|1155.7|1151.2|1154.9|1150.4|231
1620975290000|2021-05-14 06:54:50|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1153.7|1149.2|558
1620975300000|2021-05-14 06:55:00|1154.6|1150.1|1156.6|1152.1|1156.6|1152.1|1154.6|1150.1|305
1620975310000|2021-05-14 06:55:10|1157.1|1152.6|1158.6|1154.1|1158.6|1154.1|1157.1|1152.6|229
1620975320000|2021-05-14 06:55:20|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1157.2|1152.7|238
1620975330000|2021-05-14 06:55:30|1158.2|1153.7|1158.1|1153.6|1158.6|1154.1|1157.7|1153.2|192
1620975340000|2021-05-14 06:55:40|1158.6|1154.1|1159.6|1155.1|1159.6|1155.1|1158.6|1154.1|451
1620975350000|2021-05-14 06:55:50|1159.4|1154.9|1159.1|1154.6|1159.4|1154.9|1158.6|1154.1|270
1620975360000|2021-05-14 06:56:00|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.1|1154.6|188
1620975370000|2021-05-14 06:56:10|1160.1|1155.6|1159.6|1155.1|1160.1|1155.6|1159.1|1154.6|242
1620975380000|2021-05-14 06:56:20|1160.1|1155.6|1162.6|1158.1|1162.6|1158.1|1160.1|1155.6|336
1620975390000|2021-05-14 06:56:30|1162.1|1157.6|1164.1|1159.6|1164.1|1159.6|1162.1|1157.6|789
1620975400000|2021-05-14 06:56:40|1164.3|1159.8|1163.3|1158.8|1164.5|1160|1163.3|1158.8|570
1620975410000|2021-05-14 06:56:50|1164|1159.5|1164.1|1159.6|1164.5|1160|1164|1159.5|213
1620975420000|2021-05-14 06:57:00|1164.5|1160|1163.1|1158.6|1164.5|1160|1163.1|1158.6|372
1620975430000|2021-05-14 06:57:10|1163|1158.5|1163|1158.5|1163|1158.5|1162.5|1158|396
1620975440000|2021-05-14 06:57:20|1163.5|1159|1163|1158.5|1163.5|1159|1163|1158.5|132
1620975450000|2021-05-14 06:57:30|1162.5|1158|1161.8|1157.3|1162.5|1158|1161.5|1157|210
1620975460000|2021-05-14 06:57:40|1161.6|1157.1|1160.9|1156.4|1161.6|1157.1|1160.9|1156.4|157
1620975470000|2021-05-14 06:57:50|1160.8|1156.3|1160.3|1155.8|1161.1|1156.6|1159.5|1155|286
1620975480000|2021-05-14 06:58:00|1160.6|1156.1|1162.5|1158|1162.9|1158.4|1160.6|1156.1|458
1620975490000|2021-05-14 06:58:10|1162|1157.5|1162.4|1157.9|1163|1158.5|1162|1157.5|424
1620975500000|2021-05-14 06:58:20|1162.9|1158.4|1163|1158.5|1163.5|1159|1162.5|1158|249
1620975510000|2021-05-14 06:58:30|1163.5|1159|1164.5|1160|1164.5|1160|1162.9|1158.4|514
1620975520000|2021-05-14 06:58:40|1164.7|1160.2|1164.9|1160.4|1165.5|1161|1164|1159.5|741
1620975530000|2021-05-14 06:58:50|1164.2|1159.7|1164.5|1160|1164.5|1160|1163.6|1159.1|234
1620975540000|2021-05-14 06:59:00|1165|1160.5|1165.4|1160.9|1165.4|1160.9|1165|1160.5|590
1620975550000|2021-05-14 06:59:10|1165.9|1161.4|1166.1|1161.6|1166.3|1161.8|1165.8|1161.3|434
1620975560000|2021-05-14 06:59:20|1165.9|1161.4|1165.4|1160.9|1165.9|1161.4|1165|1160.5|411
1620975570000|2021-05-14 06:59:30|1165.5|1161|1166.4|1161.9|1166.4|1161.9|1165.4|1160.9|470
1620975580000|2021-05-14 06:59:40|1166.8|1162.3|1167|1162.5|1167|1162.5|1166.8|1162.3|372
1620975590000|2021-05-14 06:59:50|1166.5|1162|1166.4|1161.9|1167.1|1162.6|1166.3|1161.8|619
1620997200000|2021-05-14 13:00:00|1178.8|1174.3|1187|1182.5|1187|1182.5|1178.8|1174.3|5127
1620997210000|2021-05-14 13:00:10|1186.8|1182.3|1187.1|1182.6|1190|1185.5|1186.8|1182.3|3171
1620997220000|2021-05-14 13:00:20|1187|1182.5|1184.4|1179.9|1187|1182.5|1184.4|1179.9|1403
1620997230000|2021-05-14 13:00:30|1184|1179.5|1182.5|1178|1184|1179.5|1182.5|1178|938
1620997240000|2021-05-14 13:00:40|1183|1178.5|1183.4|1178.9|1183.4|1178.9|1182.1|1177.6|956
1620997250000|2021-05-14 13:00:50|1183.7|1179.2|1184.5|1180|1184.9|1180.4|1183.5|1179|1068
1620997260000|2021-05-14 13:01:00|1184.7|1180.2|1184.4|1179.9|1185|1180.5|1183.6|1179.1|897
1620997270000|2021-05-14 13:01:10|1184.5|1180|1186|1181.5|1186|1181.5|1184.5|1180|882
1620997280000|2021-05-14 13:01:20|1186.5|1182|1188|1183.5|1188|1183.5|1186.5|1182|1208
1620997290000|2021-05-14 13:01:30|1187.5|1183|1185|1180.5|1187.5|1183|1184.6|1180.1|742
1620997300000|2021-05-14 13:01:40|1185.1|1180.6|1184|1179.5|1186|1181.5|1184|1179.5|534
1620997310000|2021-05-14 13:01:50|1183.6|1179.1|1183.6|1179.1|1184.1|1179.6|1183.6|1179.1|564
1620997320000|2021-05-14 13:02:00|1183.1|1178.6|1183.6|1179.1|1184.5|1180|1183.1|1178.6|798
1620997330000|2021-05-14 13:02:10|1183.1|1178.6|1182.6|1178.1|1183.1|1178.6|1182.6|1178.1|393
1620997340000|2021-05-14 13:02:20|1183|1178.5|1182.6|1178.1|1183|1178.5|1182.6|1178.1|381
1620997350000|2021-05-14 13:02:30|1182.1|1177.6|1181.2|1176.7|1183.2|1178.7|1181.2|1176.7|793
1620997360000|2021-05-14 13:02:40|1180.7|1176.2|1181.7|1177.2|1181.7|1177.2|1180.2|1175.7|1002
1620997370000|2021-05-14 13:02:50|1181.2|1176.7|1181.2|1176.7|1181.7|1177.2|1180.7|1176.2|441
1620997380000|2021-05-14 13:03:00|1181.7|1177.2|1182.2|1177.7|1182.2|1177.7|1181.2|1176.7|616
1620997390000|2021-05-14 13:03:10|1181.7|1177.2|1180.7|1176.2|1182.1|1177.6|1180.7|1176.2|744
1620997400000|2021-05-14 13:03:20|1181.1|1176.6|1181.7|1177.2|1181.7|1177.2|1181.1|1176.6|416
1620997410000|2021-05-14 13:03:30|1181.2|1176.7|1181.2|1176.7|1181.7|1177.2|1180.3|1175.8|620
1620997420000|2021-05-14 13:03:40|1180.2|1175.7|1179.2|1174.7|1180.7|1176.2|1178.7|1174.2|1312
1620997430000|2021-05-14 13:03:50|1178.7|1174.2|1178.7|1174.2|1179.2|1174.7|1177.2|1172.7|1076
1620997440000|2021-05-14 13:04:00|1179.2|1174.7|1177.7|1173.2|1179.7|1175.2|1177.2|1172.7|1290
1620997450000|2021-05-14 13:04:10|1177.4|1172.9|1177.1|1172.6|1177.6|1173.1|1177.1|1172.6|693
1620997460000|2021-05-14 13:04:20|1177.6|1173.1|1176.6|1172.1|1177.6|1173.1|1176.6|1172.1|274
1620997470000|2021-05-14 13:04:30|1176.1|1171.6|1176.6|1172.1|1177.1|1172.6|1175.6|1171.1|836
1620997480000|2021-05-14 13:04:40|1176.1|1171.6|1176.6|1172.1|1176.6|1172.1|1175.6|1171.1|459
1620997490000|2021-05-14 13:04:50|1176.9|1172.4|1176.6|1172.1|1177.1|1172.6|1176.1|1171.6|458
1620997500000|2021-05-14 13:05:00|1177.1|1172.6|1177.1|1172.6|1178.1|1173.6|1177.1|1172.6|591
1620997510000|2021-05-14 13:05:10|1176.6|1172.1|1176.6|1172.1|1177.1|1172.6|1175.6|1171.1|728
1620997520000|2021-05-14 13:05:20|1176.1|1171.6|1176.6|1172.1|1177.1|1172.6|1176.1|1171.6|396
1620997530000|2021-05-14 13:05:30|1176.1|1171.6|1177.1|1172.6|1177.1|1172.6|1175.6|1171.1|403
1620997540000|2021-05-14 13:05:40|1177.6|1173.1|1177.1|1172.6|1177.6|1173.1|1177.1|1172.6|212
1620997550000|2021-05-14 13:05:50|1178|1173.5|1177.1|1172.6|1178|1173.5|1177.1|1172.6|319
1620997560000|2021-05-14 13:06:00|1176.6|1172.1|1176.1|1171.6|1176.6|1172.1|1175.6|1171.1|398
1620997570000|2021-05-14 13:06:10|1175.6|1171.1|1174.5|1170|1175.6|1171.1|1174.5|1170|787
1620997580000|2021-05-14 13:06:20|1174.1|1169.6|1175.5|1171|1176.1|1171.6|1174.1|1169.6|991
1620997590000|2021-05-14 13:06:30|1175.8|1171.3|1175.6|1171.1|1177|1172.5|1175.6|1171.1|423
1620997600000|2021-05-14 13:06:40|1176.5|1172|1177.6|1173.1|1178|1173.5|1175.6|1171.1|891
1620997610000|2021-05-14 13:06:50|1177|1172.5|1176.5|1172|1177|1172.5|1176.5|1172|260
1620997620000|2021-05-14 13:07:00|1176.8|1172.3|1179.4|1174.9|1179.5|1175|1176.6|1172.1|1125
1620997630000|2021-05-14 13:07:10|1179.9|1175.4|1180.1|1175.6|1180.7|1176.2|1179.5|1175|538
1620997640000|2021-05-14 13:07:20|1180|1175.5|1181|1176.5|1181|1176.5|1180|1175.5|471
1620997650000|2021-05-14 13:07:30|1181.5|1177|1181.3|1176.8|1182.1|1177.6|1181.1|1176.6|615
1620997660000|2021-05-14 13:07:40|1181.5|1177|1181.8|1177.3|1182.1|1177.6|1181.5|1177|246
1620997670000|2021-05-14 13:07:50|1182|1177.5|1179.6|1175.1|1182.1|1177.6|1179.5|1175|344
1620997680000|2021-05-14 13:08:00|1180.1|1175.6|1180.6|1176.1|1180.6|1176.1|1179.6|1175.1|344
1620997690000|2021-05-14 13:08:10|1180.1|1175.6|1179.1|1174.6|1180.1|1175.6|1179.1|1174.6|290
1620997700000|2021-05-14 13:08:20|1179.6|1175.1|1180.1|1175.6|1180.1|1175.6|1179.6|1175.1|214
1620997710000|2021-05-14 13:08:30|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|124
1620997720000|2021-05-14 13:08:40|1180.1|1175.6|1178.6|1174.1|1180.1|1175.6|1178.6|1174.1|257
1620997730000|2021-05-14 13:08:50|1178.1|1173.6|1178.6|1174.1|1178.6|1174.1|1177.1|1172.6|488
1620997740000|2021-05-14 13:09:00|1179.1|1174.6|1180.6|1176.1|1181.1|1176.6|1179.1|1174.6|336
1620997750000|2021-05-14 13:09:10|1180.1|1175.6|1179.1|1174.6|1180.1|1175.6|1178.1|1173.6|424
1620997760000|2021-05-14 13:09:20|1179.6|1175.1|1180.6|1176.1|1180.6|1176.1|1179.6|1175.1|190
1620997770000|2021-05-14 13:09:30|1180.1|1175.6|1180.2|1175.7|1180.2|1175.7|1178.6|1174.1|263
1620997780000|2021-05-14 13:09:40|1180.6|1176.1|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|129
1620997790000|2021-05-14 13:09:50|1181.1|1176.6|1180.7|1176.2|1181.2|1176.7|1180.7|1176.2|494
1620997800000|2021-05-14 13:10:00|1180.2|1175.7|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|317
1620997810000|2021-05-14 13:10:10|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|257
1620997820000|2021-05-14 13:10:20|1181.7|1177.2|1181.2|1176.7|1182.2|1177.7|1181.2|1176.7|317
1620997830000|2021-05-14 13:10:30|1180.8|1176.3|1180.7|1176.2|1181.2|1176.7|1180.7|1176.2|308
1620997840000|2021-05-14 13:10:40|1180.6|1176.1|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|131
1620997850000|2021-05-14 13:10:50|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1179.2|1174.7|320
1620997860000|2021-05-14 13:11:00|1180.7|1176.2|1178.7|1174.2|1180.7|1176.2|1178.7|1174.2|167
1620997870000|2021-05-14 13:11:10|1179.1|1174.6|1179.7|1175.2|1179.7|1175.2|1179.1|1174.6|122
1620997880000|2021-05-14 13:11:20|1180.1|1175.6|1180.7|1176.2|1181.2|1176.7|1180.1|1175.6|289
1620997890000|2021-05-14 13:11:30|1180.2|1175.7|1178.7|1174.2|1180.2|1175.7|1178.7|1174.2|183
1620997900000|2021-05-14 13:11:40|1179.2|1174.7|1179.7|1175.2|1179.7|1175.2|1179.2|1174.7|190
1620997910000|2021-05-14 13:11:50|1180.2|1175.7|1179.7|1175.2|1180.2|1175.7|1179.2|1174.7|112
1620997920000|2021-05-14 13:12:00|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|159
1620997930000|2021-05-14 13:12:10|1180|1175.5|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|121
1620997940000|2021-05-14 13:12:20|1179.7|1175.2|1180.7|1176.2|1180.7|1176.2|1179.7|1175.2|227
1620997950000|2021-05-14 13:12:30|1180.5|1176|1180.2|1175.7|1180.5|1176|1180.2|1175.7|81
1620997960000|2021-05-14 13:12:40|1180.6|1176.1|1181.2|1176.7|1181.2|1176.7|1180.6|1176.1|172
1620997970000|2021-05-14 13:12:50|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|1181.2|1176.7|256
1620997980000|2021-05-14 13:13:00|1181.5|1177|1181.7|1177.2|1182.2|1177.7|1181.5|1177|258
1620997990000|2021-05-14 13:13:10|1181.2|1176.7|1180.7|1176.2|1181.2|1176.7|1180.6|1176.1|271
1620998000000|2021-05-14 13:13:20|1180.2|1175.7|1180.2|1175.7|1181.2|1176.7|1179.7|1175.2|237
1620998010000|2021-05-14 13:13:30|1179.9|1175.4|1179.7|1175.2|1179.9|1175.4|1179.7|1175.2|106
1620998020000|2021-05-14 13:13:40|1180.2|1175.7|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|242
1620998030000|2021-05-14 13:13:50|1181.1|1176.6|1181.7|1177.2|1181.7|1177.2|1181.1|1176.6|139
1620998040000|2021-05-14 13:14:00|1181.4|1176.9|1180.2|1175.7|1181.7|1177.2|1180.2|1175.7|181
1620998050000|2021-05-14 13:14:10|1179.7|1175.2|1178.7|1174.2|1179.7|1175.2|1178.7|1174.2|428
1620998060000|2021-05-14 13:14:20|1179|1174.5|1179|1174.5|1180.7|1176.2|1179|1174.5|487
1620998070000|2021-05-14 13:14:30|1179.7|1175.2|1179.3|1174.8|1179.7|1175.2|1179.3|1174.8|139
1620998080000|2021-05-14 13:14:40|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1179.2|1174.7|133
1620998090000|2021-05-14 13:14:50|1180.3|1175.8|1179|1174.5|1180.3|1175.8|1178.8|1174.3|173
1620998100000|2021-05-14 13:15:00|1178.7|1174.2|1177.5|1173|1178.7|1174.2|1177.3|1172.8|241
1620998110000|2021-05-14 13:15:10|1177.3|1172.8|1176.8|1172.3|1177.3|1172.8|1175.7|1171.2|387
1620998120000|2021-05-14 13:15:20|1176.3|1171.8|1176.7|1172.2|1176.8|1172.3|1176.3|1171.8|195
1620998130000|2021-05-14 13:15:30|1177|1172.5|1176.7|1172.2|1177.2|1172.7|1176.7|1172.2|97
1620998140000|2021-05-14 13:15:40|1176.3|1171.8|1175.2|1170.7|1176.3|1171.8|1175.2|1170.7|221
1620998150000|2021-05-14 13:15:50|1175.7|1171.2|1175.2|1170.7|1176.2|1171.7|1175.2|1170.7|409
1620998160000|2021-05-14 13:16:00|1175.7|1171.2|1177.2|1172.7|1177.8|1173.3|1175.7|1171.2|319
1620998170000|2021-05-14 13:16:10|1177.7|1173.2|1178.2|1173.7|1178.2|1173.7|1177.2|1172.7|189
1620998180000|2021-05-14 13:16:20|1178.5|1174|1178.7|1174.2|1178.7|1174.2|1178.5|1174|104
1620998190000|2021-05-14 13:16:30|1179.2|1174.7|1178.7|1174.2|1179.2|1174.7|1178.7|1174.2|132
1620998200000|2021-05-14 13:16:40|1178.8|1174.3|1178.8|1174.3|1179.2|1174.7|1178.8|1174.3|52
1620998210000|2021-05-14 13:16:50|1178.3|1173.8|1178.2|1173.7|1178.7|1174.2|1177.7|1173.2|199
1620998220000|2021-05-14 13:17:00|1177.8|1173.3|1177.8|1173.3|1178.3|1173.8|1177.8|1173.3|90
1620998230000|2021-05-14 13:17:10|1178|1173.5|1176.3|1171.8|1178|1173.5|1176.3|1171.8|234
1620998240000|2021-05-14 13:17:20|1176.7|1172.2|1177.2|1172.7|1177.8|1173.3|1176.7|1172.2|81
1620998250000|2021-05-14 13:17:30|1177|1172.5|1177.2|1172.7|1177.2|1172.7|1176.7|1172.2|94
1620998260000|2021-05-14 13:17:40|1176.8|1172.3|1176.3|1171.8|1177.3|1172.8|1176.3|1171.8|124
1620998270000|2021-05-14 13:17:50|1175.8|1171.3|1177.3|1172.8|1177.8|1173.3|1175.8|1171.3|302
1620998280000|2021-05-14 13:18:00|1177.7|1173.2|1177.8|1173.3|1178.3|1173.8|1177.3|1172.8|190
1620998290000|2021-05-14 13:18:10|1178.3|1173.8|1177.3|1172.8|1178.3|1173.8|1177.3|1172.8|196
1620998300000|2021-05-14 13:18:20|1177.7|1173.2|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|102
1620998310000|2021-05-14 13:18:30|1177.8|1173.3|1178.2|1173.7|1178.2|1173.7|1177.8|1173.3|129
1620998320000|2021-05-14 13:18:40|1178.3|1173.8|1177.8|1173.3|1178.3|1173.8|1177.8|1173.3|204
1620998330000|2021-05-14 13:18:50|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|84
1620998340000|2021-05-14 13:19:00|1178.8|1174.3|1179.1|1174.6|1179.3|1174.8|1178.8|1174.3|228
1620998350000|2021-05-14 13:19:10|1178.8|1174.3|1178.3|1173.8|1178.8|1174.3|1178.3|1173.8|74
1620998360000|2021-05-14 13:19:20|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|103
1620998370000|2021-05-14 13:19:30|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1178.8|1174.3|76
1620998380000|2021-05-14 13:19:40|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1179.8|1175.3|236
1620998390000|2021-05-14 13:19:50|1179.8|1175.3|1180.3|1175.8|1180.3|1175.8|1178.8|1174.3|497
1620998400000|2021-05-14 13:20:00|1179.8|1175.3|1178.3|1173.8|1179.8|1175.3|1178.3|1173.8|166
1620998410000|2021-05-14 13:20:10|1178|1173.5|1179.3|1174.8|1179.3|1174.8|1177.8|1173.3|150
1620998420000|2021-05-14 13:20:20|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|1178.1|1173.6|195
1620998430000|2021-05-14 13:20:30|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|72
1620998440000|2021-05-14 13:20:40|1178.8|1174.3|1178.8|1174.3|1179.2|1174.7|1178.8|1174.3|49
1620998450000|2021-05-14 13:20:50|1178.3|1173.8|1179.2|1174.7|1179.3|1174.8|1178.3|1173.8|147
1620998460000|2021-05-14 13:21:00|1179.7|1175.2|1180.8|1176.3|1180.8|1176.3|1179.7|1175.2|282
1620998470000|2021-05-14 13:21:10|1181.2|1176.7|1181.7|1177.2|1181.7|1177.2|1181.2|1176.7|340
1620998480000|2021-05-14 13:21:20|1181.3|1176.8|1181.7|1177.2|1181.7|1177.2|1181.2|1176.7|187
1620998490000|2021-05-14 13:21:30|1182.2|1177.7|1181.7|1177.2|1182.2|1177.7|1181.7|1177.2|154
1620998500000|2021-05-14 13:21:40|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1181.7|1177.2|116
1620998510000|2021-05-14 13:21:50|1181.8|1177.3|1182.7|1178.2|1182.7|1178.2|1181.7|1177.2|595
1620998520000|2021-05-14 13:22:00|1182.2|1177.7|1179.7|1175.2|1182.2|1177.7|1179.7|1175.2|779
1620998530000|2021-05-14 13:22:10|1180.2|1175.7|1180.7|1176.2|1182.2|1177.7|1180.2|1175.7|224
1620998540000|2021-05-14 13:22:20|1181.2|1176.7|1181.7|1177.2|1182.2|1177.7|1181.2|1176.7|102
1620998550000|2021-05-14 13:22:30|1181.2|1176.7|1181.2|1176.7|1181.8|1177.3|1181.2|1176.7|195
1620998560000|2021-05-14 13:22:40|1181.3|1176.8|1183.3|1178.8|1183.3|1178.8|1181.3|1176.8|273
1620998570000|2021-05-14 13:22:50|1183.2|1178.7|1183.3|1178.8|1184.2|1179.7|1182.8|1178.3|880
1620998580000|2021-05-14 13:23:00|1183.7|1179.2|1184|1179.5|1184.7|1180.2|1183.7|1179.2|323
1620998590000|2021-05-14 13:23:10|1185.2|1180.7|1185.2|1180.7|1185.7|1181.2|1184.1|1179.6|873
1620998600000|2021-05-14 13:23:20|1184.7|1180.2|1186.2|1181.7|1186.2|1181.7|1184.7|1180.2|463
1620998610000|2021-05-14 13:23:30|1186.7|1182.2|1184.6|1180.1|1186.7|1182.2|1184.6|1180.1|499
1620998620000|2021-05-14 13:23:40|1184.7|1180.2|1186.6|1182.1|1186.6|1182.1|1184.7|1180.2|463
1620998630000|2021-05-14 13:23:50|1186.2|1181.7|1187.1|1182.6|1187.1|1182.6|1185.9|1181.4|482
1620998640000|2021-05-14 13:24:00|1187.2|1182.7|1187.2|1182.7|1188.1|1183.6|1187.2|1182.7|582
1620998650000|2021-05-14 13:24:10|1187.4|1182.9|1187.7|1183.2|1187.7|1183.2|1187|1182.5|487
1620998660000|2021-05-14 13:24:20|1188.1|1183.6|1188.6|1184.1|1188.6|1184.1|1187.7|1183.2|1051
1620998670000|2021-05-14 13:24:30|1189.1|1184.6|1189.4|1184.9|1189.6|1185.1|1189.1|1184.6|678
1620998680000|2021-05-14 13:24:40|1189.1|1184.6|1187.3|1182.8|1189.6|1185.1|1187.3|1182.8|926
1620998690000|2021-05-14 13:24:50|1188.1|1183.6|1186.1|1181.6|1188.1|1183.6|1186.1|1181.6|394
1620998700000|2021-05-14 13:25:00|1186.6|1182.1|1187.6|1183.1|1187.6|1183.1|1186.1|1181.6|583
1620998710000|2021-05-14 13:25:10|1188.1|1183.6|1187.6|1183.1|1188.1|1183.6|1187.1|1182.6|360
1620998720000|2021-05-14 13:25:20|1187.3|1182.8|1187.1|1182.6|1187.6|1183.1|1187.1|1182.6|300
1620998730000|2021-05-14 13:25:30|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|109
1620998740000|2021-05-14 13:25:40|1187.1|1182.6|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|109
1620998750000|2021-05-14 13:25:50|1186.1|1181.6|1185.6|1181.1|1186.1|1181.6|1185.6|1181.1|197
1620998760000|2021-05-14 13:26:00|1185.1|1180.6|1187.1|1182.6|1187.1|1182.6|1185.1|1180.6|494
1620998770000|2021-05-14 13:26:10|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|179
1620998780000|2021-05-14 13:26:20|1187.1|1182.6|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|161
1620998790000|2021-05-14 13:26:30|1187.2|1182.7|1188.1|1183.6|1188.6|1184.1|1187.2|1182.7|525
1620998800000|2021-05-14 13:26:40|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|230
1620998810000|2021-05-14 13:26:50|1188.1|1183.6|1188.6|1184.1|1188.6|1184.1|1188.1|1183.6|222
1620998820000|2021-05-14 13:27:00|1189.1|1184.6|1187.1|1182.6|1189.1|1184.6|1187.1|1182.6|495
1620998830000|2021-05-14 13:27:10|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1186.6|1182.1|226
1620998840000|2021-05-14 13:27:20|1188.1|1183.6|1188.1|1183.6|1188.5|1184|1187.6|1183.1|459
1620998850000|2021-05-14 13:27:30|1188.3|1183.8|1188.3|1183.8|1188.6|1184.1|1188.1|1183.6|423
1620998860000|2021-05-14 13:27:40|1188.1|1183.6|1188.1|1183.6|1189|1184.5|1188.1|1183.6|217
1620998870000|2021-05-14 13:27:50|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|1188.1|1183.6|104
1620998880000|2021-05-14 13:28:00|1189.1|1184.6|1189.1|1184.6|1190.1|1185.6|1189.1|1184.6|672
1620998890000|2021-05-14 13:28:10|1188.6|1184.1|1187.6|1183.1|1188.6|1184.1|1187.1|1182.6|309
1620998900000|2021-05-14 13:28:20|1188.1|1183.6|1187.6|1183.1|1188.1|1183.6|1187.1|1182.6|142
1620998910000|2021-05-14 13:28:30|1187.4|1182.9|1187.6|1183.1|1188.1|1183.6|1187.1|1182.6|228
1620998920000|2021-05-14 13:28:40|1187.2|1182.7|1186.6|1182.1|1187.2|1182.7|1186.6|1182.1|211
1620998930000|2021-05-14 13:28:50|1186.8|1182.3|1187.1|1182.6|1187.1|1182.6|1186.6|1182.1|188
1620998940000|2021-05-14 13:29:00|||||||||79
1620998950000|2021-05-14 13:29:10|1186.6|1182.1|1187.1|1182.6|1187.1|1182.6|1186.6|1182.1|82
1620998960000|2021-05-14 13:29:20|1186.6|1182.1|1186.1|1181.6|1186.6|1182.1|1186.1|1181.6|127
1620998970000|2021-05-14 13:29:30|1185.6|1181.1|1186.6|1182.1|1186.6|1182.1|1185.6|1181.1|229
1620998980000|2021-05-14 13:29:40|1186.1|1181.6|1186.1|1181.6|1186.6|1182.1|1186.1|1181.6|168
1620998990000|2021-05-14 13:29:50|1185.6|1181.1|1185.7|1181.2|1185.7|1181.2|1185.6|1181.1|263
1620999000000|2021-05-14 13:30:00|1186.1|1181.6|1186.1|1181.6|1186.6|1182.1|1185.6|1181.1|247
1620999010000|2021-05-14 13:30:10|1185.7|1181.2|1185.6|1181.1|1185.9|1181.4|1185.1|1180.6|219
1620999020000|2021-05-14 13:30:20|1185.9|1181.4|1185.6|1181.1|1186.1|1181.6|1185.6|1181.1|120
1620999030000|2021-05-14 13:30:30|1185.7|1181.2|1185.7|1181.2|1186.1|1181.6|1185.6|1181.1|175
1620999040000|2021-05-14 13:30:40|1185.6|1181.1|1185.2|1180.7|1185.6|1181.1|1185.2|1180.7|182
1620999050000|2021-05-14 13:30:50|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|120
1620999060000|2021-05-14 13:31:00|||||||||106
1620999070000|2021-05-14 13:31:10|1184.7|1180.2|1184.6|1180.1|1184.7|1180.2|1184.6|1180.1|219
1620999080000|2021-05-14 13:31:20|1185.1|1180.6|1185.6|1181.1|1186.6|1182.1|1185.1|1180.6|343
1620999090000|2021-05-14 13:31:30|1185.2|1180.7|1185.2|1180.7|1185.6|1181.1|1185.1|1180.6|173
1620999100000|2021-05-14 13:31:40|1185.6|1181.1|1186.2|1181.7|1186.2|1181.7|1185.6|1181.1|160
1620999110000|2021-05-14 13:31:50|1186.6|1182.1|1186.7|1182.2|1186.7|1182.2|1186.6|1182.1|73
1620999120000|2021-05-14 13:32:00|1186.6|1182.1|1186.7|1182.2|1187.2|1182.7|1186.6|1182.1|103
1620999130000|2021-05-14 13:32:10|1187.1|1182.6|1186.7|1182.2|1187.2|1182.7|1186.7|1182.2|59
1620999140000|2021-05-14 13:32:20|1186.6|1182.1|1186.7|1182.2|1186.7|1182.2|1186.6|1182.1|12
1620999150000|2021-05-14 13:32:30|1186.2|1181.7|1185.6|1181.1|1186.2|1181.7|1185.6|1181.1|162
1620999160000|2021-05-14 13:32:40|1186.1|1181.6|1185.7|1181.2|1186.1|1181.6|1185.6|1181.1|84
1620999170000|2021-05-14 13:32:50|1185.2|1180.7|1186.1|1181.6|1186.1|1181.6|1185.2|1180.7|128
1620999180000|2021-05-14 13:33:00|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|112
1620999190000|2021-05-14 13:33:10|1185.4|1180.9|1185.2|1180.7|1185.4|1180.9|1185.2|1180.7|79
1620999200000|2021-05-14 13:33:20|1184.7|1180.2|1183.7|1179.2|1184.7|1180.2|1183.7|1179.2|360
1620999210000|2021-05-14 13:33:30|1183.3|1178.8|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|381
1620999220000|2021-05-14 13:33:40|1183.2|1178.7|1183.2|1178.7|1183.4|1178.9|1183.2|1178.7|127
1620999230000|2021-05-14 13:33:50|1182.7|1178.2|1182|1177.5|1182.7|1178.2|1181.7|1177.2|260
1620999240000|2021-05-14 13:34:00|1181.7|1177.2|1183.7|1179.2|1183.7|1179.2|1181.7|1177.2|307
1620999250000|2021-05-14 13:34:10|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|90
1620999260000|2021-05-14 13:34:20|||||||||37
1620999270000|2021-05-14 13:34:30|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|101
1620999280000|2021-05-14 13:34:40|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|45
1620999290000|2021-05-14 13:34:50|1183.7|1179.2|1183.2|1178.7|1183.7|1179.2|1182.7|1178.2|147
1620999300000|2021-05-14 13:35:00|1182.7|1178.2|1184.1|1179.6|1184.1|1179.6|1182.7|1178.2|128
1620999310000|2021-05-14 13:35:10|1184.6|1180.1|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|107
1620999320000|2021-05-14 13:35:20|1184.2|1179.7|1185.1|1180.6|1185.1|1180.6|1184.2|1179.7|76
1620999330000|2021-05-14 13:35:30|1184.7|1180.2|1185.4|1180.9|1185.6|1181.1|1184.7|1180.2|101
1620999340000|2021-05-14 13:35:40|1185.6|1181.1|1186.1|1181.6|1186.1|1181.6|1185.6|1181.1|48
1620999350000|2021-05-14 13:35:50|1185.6|1181.1|1184.6|1180.1|1185.6|1181.1|1184.6|1180.1|186
1620999360000|2021-05-14 13:36:00|1185.1|1180.6|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|33
1620999370000|2021-05-14 13:36:10|1186.1|1181.6|1185.6|1181.1|1186.1|1181.6|1185.6|1181.1|87
1620999380000|2021-05-14 13:36:20|1186.1|1181.6|1185.4|1180.9|1186.1|1181.6|1185.4|1180.9|49
1620999390000|2021-05-14 13:36:30|1185.1|1180.6|1186.1|1181.6|1186.1|1181.6|1185.1|1180.6|72
1620999400000|2021-05-14 13:36:40|1185.6|1181.1|1185.1|1180.6|1185.6|1181.1|1185.1|1180.6|49
1620999410000|2021-05-14 13:36:50|1184.7|1180.2|1184.7|1180.2|1184.7|1180.2|1184.7|1180.2|34
1620999420000|2021-05-14 13:37:00|1184.4|1179.9|1184.2|1179.7|1184.4|1179.9|1184.2|1179.7|46
1620999430000|2021-05-14 13:37:10|1184.1|1179.6|1183.1|1178.6|1184.1|1179.6|1183.1|1178.6|91
1620999440000|2021-05-14 13:37:20|1182.7|1178.2|1183.6|1179.1|1184.1|1179.6|1182.6|1178.1|110
1620999450000|2021-05-14 13:37:30|1183.2|1178.7|1182.6|1178.1|1183.2|1178.7|1182.6|1178.1|110
1620999460000|2021-05-14 13:37:40|1182.2|1177.7|1183.6|1179.1|1183.9|1179.4|1182.1|1177.6|146
1620999470000|2021-05-14 13:37:50|1183.2|1178.7|1183.2|1178.7|1183.6|1179.1|1183.1|1178.6|74
1620999480000|2021-05-14 13:38:00|1184.1|1179.6|1184.6|1180.1|1184.7|1180.2|1184.1|1179.6|169
1620999490000|2021-05-14 13:38:10|1185.1|1180.6|1184.7|1180.2|1185.1|1180.6|1184.6|1180.1|253
1620999500000|2021-05-14 13:38:20|1185.1|1180.6|1184.1|1179.6|1185.2|1180.7|1184.1|1179.6|135
1620999510000|2021-05-14 13:38:30|1183.6|1179.1|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|27
1620999520000|2021-05-14 13:38:40|1183.7|1179.2|1183.6|1179.1|1184.1|1179.6|1183.4|1178.9|60
1620999530000|2021-05-14 13:38:50|1183.2|1178.7|1184.1|1179.6|1184.1|1179.6|1183.2|1178.7|111
1620999540000|2021-05-14 13:39:00|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|39
1620999550000|2021-05-14 13:39:10|1183.2|1178.7|1182.6|1178.1|1183.2|1178.7|1182.4|1177.9|63
1620999560000|2021-05-14 13:39:20|1182.2|1177.7|1182.1|1177.6|1182.6|1178.1|1182.1|1177.6|84
1620999570000|2021-05-14 13:39:30|1182.2|1177.7|1181.6|1177.1|1182.2|1177.7|1181.6|1177.1|81
1620999580000|2021-05-14 13:39:40|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|165
1620999590000|2021-05-14 13:39:50|1181.6|1177.1|1182.6|1178.1|1182.6|1178.1|1181.6|1177.1|138
1620999600000|2021-05-14 13:40:00|1182.3|1177.8|1184.6|1180.1|1184.6|1180.1|1182.3|1177.8|222
1620999610000|2021-05-14 13:40:10|1184.4|1179.9|1184.1|1179.6|1184.6|1180.1|1184.1|1179.6|65
1620999620000|2021-05-14 13:40:20|1184.4|1179.9|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|40
1620999630000|2021-05-14 13:40:30|1184.2|1179.7|1183.6|1179.1|1184.2|1179.7|1183.6|1179.1|136
1620999640000|2021-05-14 13:40:40|1182.7|1178.2|1183.1|1178.6|1183.2|1178.7|1182.7|1178.2|141
1620999650000|2021-05-14 13:40:50|1183.4|1178.9|1183.1|1178.6|1183.4|1178.9|1183.1|1178.6|24
1620999660000|2021-05-14 13:41:00|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|82
1620999670000|2021-05-14 13:41:10|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|50
1620999680000|2021-05-14 13:41:20|1182.9|1178.4|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|37
1620999690000|2021-05-14 13:41:30|1183.6|1179.1|1183.6|1179.1|1183.7|1179.2|1183.6|1179.1|61
1620999700000|2021-05-14 13:41:40|1183.7|1179.2|1183.2|1178.7|1183.7|1179.2|1183.2|1178.7|44
1620999710000|2021-05-14 13:41:50|1182.9|1178.4|1182.2|1177.7|1182.9|1178.4|1182.2|1177.7|115
1620999720000|2021-05-14 13:42:00|1181.7|1177.2|1183.6|1179.1|1183.6|1179.1|1181.7|1177.2|159
1620999730000|2021-05-14 13:42:10|1183.7|1179.2|1183.7|1179.2|1184.2|1179.7|1183.7|1179.2|81
1620999740000|2021-05-14 13:42:20|1183.2|1178.7|1183.2|1178.7|1183.7|1179.2|1182.9|1178.4|50
1620999750000|2021-05-14 13:42:30|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|22
1620999760000|2021-05-14 13:42:40|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1182.7|1178.2|69
1620999770000|2021-05-14 13:42:50|1182.7|1178.2|1184.1|1179.6|1184.1|1179.6|1182.5|1178|170
1620999780000|2021-05-14 13:43:00|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1183.7|1179.2|36
1620999790000|2021-05-14 13:43:10|||||||||46
1620999800000|2021-05-14 13:43:20|1184.7|1180.2|1184.2|1179.7|1185|1180.5|1184.2|1179.7|249
1620999810000|2021-05-14 13:43:30|||||||||58
1620999820000|2021-05-14 13:43:40|1184.4|1179.9|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|32
1620999830000|2021-05-14 13:43:50|||||||||34
1620999840000|2021-05-14 13:44:00|1184.6|1180.1|1185.1|1180.6|1185.1|1180.6|1184.6|1180.1|81
1620999850000|2021-05-14 13:44:10|1185.6|1181.1|1185.7|1181.2|1186.2|1181.7|1185.6|1181.1|446
1620999860000|2021-05-14 13:44:20|1185.2|1180.7|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|120
1620999870000|2021-05-14 13:44:30|1185.7|1181.2|1185.2|1180.7|1185.9|1181.4|1185.2|1180.7|71
1620999880000|2021-05-14 13:44:40|1185.6|1181.1|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|53
1620999890000|2021-05-14 13:44:50|1185.6|1181.1|1185.7|1181.2|1185.7|1181.2|1185.6|1181.1|17
1620999900000|2021-05-14 13:45:00|1186.1|1181.6|1187.1|1182.6|1187.1|1182.6|1186.1|1181.6|289
1620999910000|2021-05-14 13:45:10|1186.6|1182.1|1186.9|1182.4|1187.1|1182.6|1186.6|1182.1|55
1620999920000|2021-05-14 13:45:20|1187.1|1182.6|1186.7|1182.2|1187.2|1182.7|1186.7|1182.2|73
1620999930000|2021-05-14 13:45:30|1186.2|1181.7|1186.4|1181.9|1186.6|1182.1|1185.7|1181.2|72
1620999940000|2021-05-14 13:45:40|1186.2|1181.7|1186.7|1182.2|1186.7|1182.2|1186.2|1181.7|33
1620999950000|2021-05-14 13:45:50|1186.2|1181.7|1186.2|1181.7|1186.2|1181.7|1186|1181.5|30
1620999960000|2021-05-14 13:46:00|1185.7|1181.2|1185.2|1180.7|1185.7|1181.2|1184.7|1180.2|137
1620999970000|2021-05-14 13:46:10|1184.7|1180.2|1184.7|1180.2|1185.2|1180.7|1184.7|1180.2|48
1620999980000|2021-05-14 13:46:20|1184.9|1180.4|1184.7|1180.2|1184.9|1180.4|1184.7|1180.2|19
1620999990000|2021-05-14 13:46:30|||||||||17
1621000000000|2021-05-14 13:46:40|1185.2|1180.7|1184.2|1179.7|1185.6|1181.1|1184.2|1179.7|60
1621000010000|2021-05-14 13:46:50|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|111
1621000020000|2021-05-14 13:47:00|||||||||33
1621000030000|2021-05-14 13:47:10|1184.6|1180.1|1184.7|1180.2|1184.9|1180.4|1184.6|1180.1|138
1621000040000|2021-05-14 13:47:20|1185.1|1180.6|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|54
1621000050000|2021-05-14 13:47:30|1185.1|1180.6|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|34
1621000060000|2021-05-14 13:47:40|||||||||20
1621000070000|2021-05-14 13:47:50|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|46
1621000080000|2021-05-14 13:48:00|1186.1|1181.6|1185.1|1180.6|1186.1|1181.6|1185.1|1180.6|379
1621000090000|2021-05-14 13:48:10|1185.6|1181.1|1186|1181.5|1186|1181.5|1185.6|1181.1|52
1621000100000|2021-05-14 13:48:20|1186.1|1181.6|1186|1181.5|1186.1|1181.6|1186|1181.5|24
1621000110000|2021-05-14 13:48:30|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|71
1621000120000|2021-05-14 13:48:40|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|46
1621000130000|2021-05-14 13:48:50|||||||||42
1621000140000|2021-05-14 13:49:00|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.5|1181|77
1621000150000|2021-05-14 13:49:10|1185.3|1180.8|1184.6|1180.1|1185.3|1180.8|1184.5|1180|26
1621000160000|2021-05-14 13:49:20|1185|1180.5|1185|1180.5|1185|1180.5|1184.6|1180.1|47
1621000170000|2021-05-14 13:49:30|1184.6|1180.1|1184.8|1180.3|1185|1180.5|1184.6|1180.1|36
1621000180000|2021-05-14 13:49:40|1185|1180.5|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|29
1621000190000|2021-05-14 13:49:50|1184.5|1180|1184.5|1180|1184.5|1180|1184.5|1180|11
1621000200000|2021-05-14 13:50:00|1184.6|1180.1|1185.6|1181.1|1185.8|1181.3|1184.6|1180.1|126
1621000210000|2021-05-14 13:50:10|1186|1181.5|1186.6|1182.1|1187|1182.5|1186|1181.5|296
1621000220000|2021-05-14 13:50:20|1186.5|1182|1186|1181.5|1186.5|1182|1185.8|1181.3|124
1621000230000|2021-05-14 13:50:30|1186.1|1181.6|1186.6|1182.1|1187|1182.5|1186.1|1181.6|115
1621000240000|2021-05-14 13:50:40|1186.5|1182|1186.6|1182.1|1186.6|1182.1|1186.5|1182|89
1621000250000|2021-05-14 13:50:50|1186.5|1182|1187.5|1183|1187.5|1183|1186.5|1182|349
1621000260000|2021-05-14 13:51:00|||||||||136
1621000270000|2021-05-14 13:51:10|1187.9|1183.4|1187|1182.5|1187.9|1183.4|1187|1182.5|144
1621000280000|2021-05-14 13:51:20|1187.3|1182.8|1187|1182.5|1187.3|1182.8|1187|1182.5|70
1621000290000|2021-05-14 13:51:30|1187.5|1183|1186.5|1182|1187.5|1183|1186.5|1182|113
1621000300000|2021-05-14 13:51:40|||||||||36
1621000310000|2021-05-14 13:51:50|1187|1182.5|1187|1182.5|1187|1182.5|1186.8|1182.3|99
1621000320000|2021-05-14 13:52:00|1186.5|1182|1188|1183.5|1188|1183.5|1186.5|1182|273
1621000330000|2021-05-14 13:52:10|||||||||78
1621000340000|2021-05-14 13:52:20|||||||||221
1621000350000|2021-05-14 13:52:30|1188.5|1184|1188|1183.5|1188.5|1184|1188|1183.5|192
1621000360000|2021-05-14 13:52:40|1188.5|1184|1189|1184.5|1189|1184.5|1188.5|1184|400
1621000370000|2021-05-14 13:52:50|||||||||94
1621000380000|2021-05-14 13:53:00|1188.5|1184|1188|1183.5|1188.5|1184|1188|1183.5|404
1621000390000|2021-05-14 13:53:10|1187.6|1183.1|1189|1184.5|1189|1184.5|1187.5|1183|184
1621000400000|2021-05-14 13:53:20|1188.5|1184|1189|1184.5|1189|1184.5|1188.5|1184|110
1621000410000|2021-05-14 13:53:30|1188.5|1184|1188|1183.5|1189|1184.5|1188|1183.5|85
1621000420000|2021-05-14 13:53:40|1188.5|1184|1188|1183.5|1188.5|1184|1188|1183.5|62
1621000430000|2021-05-14 13:53:50|1187.5|1183|1188.5|1184|1188.5|1184|1187.5|1183|105
1621000440000|2021-05-14 13:54:00|1188|1183.5|1187|1182.5|1188|1183.5|1187|1182.5|85
1621000450000|2021-05-14 13:54:10|1186.6|1182.1|1186.5|1182|1186.6|1182.1|1186.5|1182|83
1621000460000|2021-05-14 13:54:20|1186.6|1182.1|1186.5|1182|1186.6|1182.1|1186.1|1181.6|70
1621000470000|2021-05-14 13:54:30|1187|1182.5|1187.1|1182.6|1187.1|1182.6|1187|1182.5|47
1621000480000|2021-05-14 13:54:40|1187|1182.5|1187|1182.5|1187|1182.5|1187|1182.5|13
1621000490000|2021-05-14 13:54:50|1186.5|1182|1187|1182.5|1187.5|1183|1186.5|1182|113
1621000500000|2021-05-14 13:55:00|1187.5|1183|1187.5|1183|1187.5|1183|1187.5|1183|47
1621000510000|2021-05-14 13:55:10|1187|1182.5|1187.5|1183|1187.5|1183|1187|1182.5|58
1621000520000|2021-05-14 13:55:20|1187.2|1182.7|1186|1181.5|1187.2|1182.7|1186|1181.5|126
1621000530000|2021-05-14 13:55:30|1185.5|1181|1185.7|1181.2|1185.7|1181.2|1185.5|1181|69
1621000540000|2021-05-14 13:55:40|1186|1181.5|1185.5|1181|1186|1181.5|1185.5|1181|39
1621000550000|2021-05-14 13:55:50|1185.1|1180.6|1185.3|1180.8|1185.3|1180.8|1185.1|1180.6|116
1621000560000|2021-05-14 13:56:00|1185.5|1181|1187|1182.5|1187|1182.5|1185.5|1181|148
1621000570000|2021-05-14 13:56:10|1186.5|1182|1187|1182.5|1187|1182.5|1186.5|1182|31
1621000580000|2021-05-14 13:56:20|1186.7|1182.2|1187.5|1183|1187.5|1183|1186.7|1182.2|83
1621000590000|2021-05-14 13:56:30|1187.4|1182.9|1187.5|1183|1187.5|1183|1187|1182.5|65
1621000600000|2021-05-14 13:56:40|1187|1182.5|1187.5|1183|1187.5|1183|1187|1182.5|39
1621000610000|2021-05-14 13:56:50|1187.7|1183.2|1187.9|1183.4|1187.9|1183.4|1187.7|1183.2|157
1621000620000|2021-05-14 13:57:00|1187.5|1183|1186|1181.5|1187.5|1183|1186|1181.5|228
1621000630000|2021-05-14 13:57:10|1186.2|1181.7|1186.9|1182.4|1186.9|1182.4|1186|1181.5|82
1621000640000|2021-05-14 13:57:20|1187|1182.5|1187|1182.5|1187|1182.5|1186.5|1182|81
1621000650000|2021-05-14 13:57:30|1186.5|1182|1186.9|1182.4|1187|1182.5|1186.5|1182|34
1621000660000|2021-05-14 13:57:40|1187|1182.5|1187.5|1183|1187.9|1183.4|1187|1182.5|105
1621000670000|2021-05-14 13:57:50|1187.4|1182.9|1187|1182.5|1187.5|1183|1187|1182.5|18
1621000680000|2021-05-14 13:58:00|1187.4|1182.9|1187|1182.5|1187.4|1182.9|1187|1182.5|28
1621000690000|2021-05-14 13:58:10|1187.2|1182.7|1187.5|1183|1187.9|1183.4|1187.2|1182.7|47
1621000700000|2021-05-14 13:58:20|1188|1183.5|1187.7|1183.2|1188|1183.5|1187.5|1183|114
1621000710000|2021-05-14 13:58:30|1187.9|1183.4|1188.7|1184.2|1188.7|1184.2|1187.5|1183|134
1621000720000|2021-05-14 13:58:40|1188.9|1184.4|1190.9|1186.4|1190.9|1186.4|1188.9|1184.4|1195
1621000730000|2021-05-14 13:58:50|1191.3|1186.8|1190|1185.5|1191.3|1186.8|1190|1185.5|434
1621000740000|2021-05-14 13:59:00|1190.4|1185.9|1189.9|1185.4|1190.9|1186.4|1189.9|1185.4|261
1621000750000|2021-05-14 13:59:10|1190.4|1185.9|1189.9|1185.4|1190.4|1185.9|1189.9|1185.4|118
1621000760000|2021-05-14 13:59:20|1189.8|1185.3|1188.4|1183.9|1189.8|1185.3|1188.4|1183.9|103
1621000770000|2021-05-14 13:59:30|1187.9|1183.4|1188.9|1184.4|1188.9|1184.4|1187.9|1183.4|105
1621000780000|2021-05-14 13:59:40|1189.4|1184.9|1188.9|1184.4|1189.4|1184.9|1188.4|1183.9|84
1621000790000|2021-05-14 13:59:50|1188.7|1184.2|1188.9|1184.4|1188.9|1184.4|1188.4|1183.9|54
1621000800000|2021-05-14 14:00:00|1188.4|1183.9|1190.9|1186.4|1190.9|1186.4|1188.4|1183.9|373
1621000810000|2021-05-14 14:00:10|1191.3|1186.8|1190.9|1186.4|1191.4|1186.9|1190.9|1186.4|288
1621000820000|2021-05-14 14:00:20|1190.4|1185.9|1189.9|1185.4|1190.4|1185.9|1189.9|1185.4|93
1621000830000|2021-05-14 14:00:30|1189.4|1184.9|1189.9|1185.4|1189.9|1185.4|1189.4|1184.9|40
1621000840000|2021-05-14 14:00:40|1190.3|1185.8|1190.1|1185.6|1190.4|1185.9|1190.1|1185.6|111
1621000850000|2021-05-14 14:00:50|1190.8|1186.3|1189.9|1185.4|1190.8|1186.3|1189.9|1185.4|231
1621000860000|2021-05-14 14:01:00|1189.7|1185.2|1189.9|1185.4|1189.9|1185.4|1189.7|1185.2|98
1621000870000|2021-05-14 14:01:10|1189.4|1184.9|1188.9|1184.4|1189.4|1184.9|1188.9|1184.4|76
1621000880000|2021-05-14 14:01:20|1188.5|1184|1189.4|1184.9|1189.4|1184.9|1188.5|1184|159
1621000890000|2021-05-14 14:01:30|||||||||84
1621000900000|2021-05-14 14:01:40|1188.9|1184.4|1188.9|1184.4|1189.2|1184.7|1188.9|1184.4|114
1621000910000|2021-05-14 14:01:50|1189.4|1184.9|1189.4|1184.9|1189.4|1184.9|1189.4|1184.9|42
1621000920000|2021-05-14 14:02:00|||||||||36
1621000930000|2021-05-14 14:02:10|1188.9|1184.4|1188.9|1184.4|1188.9|1184.4|1188.9|1184.4|54
1621000940000|2021-05-14 14:02:20|1188.5|1184|1187.9|1183.4|1188.5|1184|1187.9|1183.4|89
1621000950000|2021-05-14 14:02:30|1187.5|1183|1187.5|1183|1187.5|1183|1187.5|1183|72
1621000960000|2021-05-14 14:02:40|1187.4|1182.9|1186.9|1182.4|1187.4|1182.9|1186.9|1182.4|130
1621000970000|2021-05-14 14:02:50|1187|1182.5|1187|1182.5|1187|1182.5|1186.5|1182|109
1621000980000|2021-05-14 14:03:00|1187.4|1182.9|1187|1182.5|1187.4|1182.9|1187|1182.5|216
1621000990000|2021-05-14 14:03:10|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|46
1621001000000|2021-05-14 14:03:20|1187.9|1183.4|1187.9|1183.4|1188|1183.5|1187.9|1183.4|83
1621001010000|2021-05-14 14:03:30|1187.5|1183|1187.4|1182.9|1187.5|1183|1187.4|1182.9|69
1621001020000|2021-05-14 14:03:40|1187|1182.5|1186.4|1181.9|1187|1182.5|1186.4|1181.9|141
1621001030000|2021-05-14 14:03:50|1186.7|1182.2|1186.5|1182|1186.9|1182.4|1186.4|1181.9|71
1621001040000|2021-05-14 14:04:00|1186.7|1182.2|1186.9|1182.4|1186.9|1182.4|1186.7|1182.2|66
1621001050000|2021-05-14 14:04:10|1186.5|1182|1186.9|1182.4|1186.9|1182.4|1186.5|1182|151
1621001060000|2021-05-14 14:04:20|1186.5|1182|1186.4|1181.9|1186.5|1182|1185.9|1181.4|215
1621001070000|2021-05-14 14:04:30|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|523
1621001080000|2021-05-14 14:04:40|||||||||12
1621001090000|2021-05-14 14:04:50|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|41
1621001100000|2021-05-14 14:05:00|1187.4|1182.9|1188.9|1184.4|1188.9|1184.4|1187.4|1182.9|192
1621001110000|2021-05-14 14:05:10|1188.4|1183.9|1187.9|1183.4|1188.6|1184.1|1187.9|1183.4|107
1621001120000|2021-05-14 14:05:20|1188.4|1183.9|1188.9|1184.4|1188.9|1184.4|1188.2|1183.7|95
1621001130000|2021-05-14 14:05:30|1189.4|1184.9|1189.4|1184.9|1189.8|1185.3|1188.9|1184.4|185
1621001140000|2021-05-14 14:05:40|||||||||21
1621001150000|2021-05-14 14:05:50|1189.2|1184.7|1188.7|1184.2|1189.2|1184.7|1188.4|1183.9|48
1621001160000|2021-05-14 14:06:00|1188.9|1184.4|1188.4|1183.9|1188.9|1184.4|1188.4|1183.9|34
1621001170000|2021-05-14 14:06:10|1188.7|1184.2|1188.9|1184.4|1189.4|1184.9|1188.4|1183.9|118
1621001180000|2021-05-14 14:06:20|1189.4|1184.9|1188.4|1183.9|1189.4|1184.9|1188.4|1183.9|103
1621001190000|2021-05-14 14:06:30|1188.7|1184.2|1188.4|1183.9|1189.3|1184.8|1188.4|1183.9|52
1621001200000|2021-05-14 14:06:40|||||||||12
1621001210000|2021-05-14 14:06:50|1187.9|1183.4|1187.9|1183.4|1187.9|1183.4|1187.9|1183.4|17
1621001220000|2021-05-14 14:07:00|1187.5|1183|1187.4|1182.9|1187.5|1183|1187.4|1182.9|72
1621001230000|2021-05-14 14:07:10|1187|1182.5|1187.4|1182.9|1187.4|1182.9|1186.9|1182.4|32
1621001240000|2021-05-14 14:07:20|1187.2|1182.7|1187.5|1183|1187.9|1183.4|1187.2|1182.7|30
1621001250000|2021-05-14 14:07:30|1187|1182.5|1187|1182.5|1187.4|1182.9|1187|1182.5|62
1621001260000|2021-05-14 14:07:40|1186.9|1182.4|1186.5|1182|1187|1182.5|1186.5|1182|112
1621001270000|2021-05-14 14:07:50|1186.4|1181.9|1186.4|1181.9|1186.9|1182.4|1186|1181.5|297
1621001280000|2021-05-14 14:08:00|1186.7|1182.2|1186.2|1181.7|1187.4|1182.9|1186|1181.5|288
1621001290000|2021-05-14 14:08:10|1186.4|1181.9|1186.9|1182.4|1186.9|1182.4|1186.4|1181.9|47
1621001300000|2021-05-14 14:08:20|1187.4|1182.9|1186.9|1182.4|1187.4|1182.9|1186.9|1182.4|41
1621001310000|2021-05-14 14:08:30|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|38
1621001320000|2021-05-14 14:08:40|1186.9|1182.4|1186.9|1182.4|1187.2|1182.7|1186.9|1182.4|44
1621001330000|2021-05-14 14:08:50|1186.4|1181.9|1186.4|1181.9|1186.7|1182.2|1186.4|1181.9|36
1621001340000|2021-05-14 14:09:00|1186.5|1182|1186.4|1181.9|1186.5|1182|1186.4|1181.9|32
1621001350000|2021-05-14 14:09:10|1186.5|1182|1186.5|1182|1186.5|1182|1186.5|1182|34
1621001360000|2021-05-14 14:09:20|1186.9|1182.4|1186.5|1182|1187|1182.5|1186.5|1182|38
1621001370000|2021-05-14 14:09:30|||||||||10
1621001380000|2021-05-14 14:09:40|||||||||12
1621001390000|2021-05-14 14:09:50|1186.3|1181.8|1186|1181.5|1186.3|1181.8|1186|1181.5|101
1621001400000|2021-05-14 14:10:00|||||||||52
1621001410000|2021-05-14 14:10:10|1186.2|1181.7|1186.5|1182|1186.5|1182|1186.2|1181.7|53
1621001420000|2021-05-14 14:10:20|1186.4|1181.9|1186.7|1182.2|1186.9|1182.4|1186.4|1181.9|68
1621001430000|2021-05-14 14:10:30|1186.5|1182|1186.5|1182|1186.5|1182|1186.5|1182|49
1621001440000|2021-05-14 14:10:40|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|28
1621001450000|2021-05-14 14:10:50|1186.5|1182|1185.9|1181.4|1186.9|1182.4|1185.9|1181.4|167
1621001460000|2021-05-14 14:11:00|1186|1181.5|1186|1181.5|1186.4|1181.9|1186|1181.5|53
1621001470000|2021-05-14 14:11:10|1185.5|1181|1185.5|1181|1185.5|1181|1185.5|1181|146
1621001480000|2021-05-14 14:11:20|1185.9|1181.4|1185|1180.5|1185.9|1181.4|1185|1180.5|338
1621001490000|2021-05-14 14:11:30|1184.5|1180|1184.5|1180|1184.8|1180.3|1184.5|1180|175
1621001500000|2021-05-14 14:11:40|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|114
1621001510000|2021-05-14 14:11:50|1184.3|1179.8|1183.5|1179|1184.5|1180|1183.5|1179|210
1621001520000|2021-05-14 14:12:00|1183.1|1178.6|1183.2|1178.7|1183.5|1179|1182.5|1178|504
1621001530000|2021-05-14 14:12:10|1183.5|1179|1184|1179.5|1184.4|1179.9|1183|1178.5|202
1621001540000|2021-05-14 14:12:20|1183.5|1179|1184.4|1179.9|1185|1180.5|1183.1|1178.6|417
1621001550000|2021-05-14 14:12:30|1184.5|1180|1183.4|1178.9|1184.5|1180|1182.5|1178|710
1621001560000|2021-05-14 14:12:40|1183.5|1179|1182.5|1178|1183.5|1179|1182.5|1178|147
1621001570000|2021-05-14 14:12:50|1182.9|1178.4|1183.4|1178.9|1183.4|1178.9|1182.5|1178|103
1621001580000|2021-05-14 14:13:00|1183.9|1179.4|1184.9|1180.4|1184.9|1180.4|1183.9|1179.4|310
1621001590000|2021-05-14 14:13:10|1184.5|1180|1183.7|1179.2|1184.5|1180|1183.5|1179|87
1621001600000|2021-05-14 14:13:20|1183.5|1179|1183.7|1179.2|1183.9|1179.4|1183.4|1178.9|74
1621001610000|2021-05-14 14:13:30|1183.5|1179|1183|1178.5|1183.9|1179.4|1183|1178.5|136
1621001620000|2021-05-14 14:13:40|1182.9|1178.4|1183|1178.5|1183|1178.5|1182.5|1178|68
1621001630000|2021-05-14 14:13:50|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|64
1621001640000|2021-05-14 14:14:00|1183|1178.5|1182|1177.5|1183|1178.5|1182|1177.5|234
1621001650000|2021-05-14 14:14:10|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|120
1621001660000|2021-05-14 14:14:20|1181.7|1177.2|1181.5|1177|1181.9|1177.4|1181.5|1177|209
1621001670000|2021-05-14 14:14:30|1181|1176.5|1181.5|1177|1181.5|1177|1181|1176.5|132
1621001680000|2021-05-14 14:14:40|1181|1176.5|1182.7|1178.2|1182.9|1178.4|1181|1176.5|201
1621001690000|2021-05-14 14:14:50|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182|1177.5|66
1621001700000|2021-05-14 14:15:00|1182.5|1178|1184.5|1180|1184.9|1180.4|1182.5|1178|255
1621001710000|2021-05-14 14:15:10|1184.9|1180.4|1184.5|1180|1185|1180.5|1184|1179.5|189
1621001720000|2021-05-14 14:15:20|1184.9|1180.4|1185.5|1181|1186|1181.5|1184.9|1180.4|296
1621001730000|2021-05-14 14:15:30|1184.5|1180|1185.4|1180.9|1185.5|1181|1184.5|1180|120
1621001740000|2021-05-14 14:15:40|1185.5|1181|1185.5|1181|1185.5|1181|1185.5|1181|38
1621001750000|2021-05-14 14:15:50|1184.9|1180.4|1183.4|1178.9|1184.9|1180.4|1183.4|1178.9|273
1621001760000|2021-05-14 14:16:00|1183.9|1179.4|1184.9|1180.4|1185.4|1180.9|1183.9|1179.4|107
1621001770000|2021-05-14 14:16:10|1184.5|1180|1183|1178.5|1184.5|1180|1182.5|1178|84
1621001780000|2021-05-14 14:16:20|1183.9|1179.4|1182.5|1178|1184|1179.5|1182.5|1178|274
1621001790000|2021-05-14 14:16:30|1182.7|1178.2|1180.8|1176.3|1183|1178.5|1180.8|1176.3|301
1621001800000|2021-05-14 14:16:40|1180.5|1176|1180.8|1176.3|1181|1176.5|1179.6|1175.1|545
1621001810000|2021-05-14 14:16:50|1180.5|1176|1180.3|1175.8|1182.5|1178|1180|1175.5|376
1621001820000|2021-05-14 14:17:00|1180.5|1176|1181.5|1177|1182|1177.5|1180.5|1176|386
1621001830000|2021-05-14 14:17:10|1181.1|1176.6|1180.6|1176.1|1181.1|1176.6|1180.6|1176.1|187
1621001840000|2021-05-14 14:17:20|1180.5|1176|1180.6|1176.1|1180.6|1176.1|1180.1|1175.6|158
1621001850000|2021-05-14 14:17:30|1180.5|1176|1181|1176.5|1181|1176.5|1180.5|1176|76
1621001860000|2021-05-14 14:17:40|1181.2|1176.7|1181|1176.5|1181.2|1176.7|1180.5|1176|220
1621001870000|2021-05-14 14:17:50|||||||||66
1621001880000|2021-05-14 14:18:00|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|105
1621001890000|2021-05-14 14:18:10|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|96
1621001900000|2021-05-14 14:18:20|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|64
1621001910000|2021-05-14 14:18:30|1181|1176.5|1182|1177.5|1182|1177.5|1181|1176.5|141
1621001920000|2021-05-14 14:18:40|1181.8|1177.3|1182.5|1178|1182.5|1178|1181.5|1177|71
1621001930000|2021-05-14 14:18:50|1182|1177.5|1182.5|1178|1182.5|1178|1182|1177.5|90
1621001940000|2021-05-14 14:19:00|1182|1177.5|1183|1178.5|1183|1178.5|1182|1177.5|181
1621001950000|2021-05-14 14:19:10|1183.5|1179|1184|1179.5|1184.5|1180|1183.5|1179|286
1621001960000|2021-05-14 14:19:20|1183.5|1179|1183.5|1179|1183.9|1179.4|1183.5|1179|133
1621001970000|2021-05-14 14:19:30|1183|1178.5|1182|1177.5|1183|1178.5|1182|1177.5|155
1621001980000|2021-05-14 14:19:40|1181.6|1177.1|1182|1177.5|1182.5|1178|1181.6|1177.1|146
1621001990000|2021-05-14 14:19:50|1181.5|1177|1182|1177.5|1182.5|1178|1181.5|1177|103
1621002000000|2021-05-14 14:20:00|1181.8|1177.3|1181.6|1177.1|1182|1177.5|1181.5|1177|154
1621002010000|2021-05-14 14:20:10|1181.8|1177.3|1183|1178.5|1183|1178.5|1181.8|1177.3|101
1621002020000|2021-05-14 14:20:20|1183.5|1179|1183.5|1179|1184.2|1179.7|1183|1178.5|290
1621002030000|2021-05-14 14:20:30|1183|1178.5|1183|1178.5|1183.5|1179|1183|1178.5|125
1621002040000|2021-05-14 14:20:40|1182.6|1178.1|1182.5|1178|1183|1178.5|1182.5|1178|94
1621002050000|2021-05-14 14:20:50|1182.6|1178.1|1182.1|1177.6|1182.6|1178.1|1182.1|1177.6|115
1621002060000|2021-05-14 14:21:00|1182.6|1178.1|1182.6|1178.1|1183|1178.5|1182.1|1177.6|150
1621002070000|2021-05-14 14:21:10|1182.1|1177.6|1182.6|1178.1|1182.6|1178.1|1182.1|1177.6|106
1621002080000|2021-05-14 14:21:20|1182.1|1177.6|1181.1|1176.6|1182.1|1177.6|1181.1|1176.6|261
1621002090000|2021-05-14 14:21:30|1181.5|1177|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|118
1621002100000|2021-05-14 14:21:40|1181.5|1177|1181.1|1176.6|1181.5|1177|1181.1|1176.6|143
1621002110000|2021-05-14 14:21:50|1180.9|1176.4|1180.6|1176.1|1181.1|1176.6|1180.2|1175.7|163
1621002120000|2021-05-14 14:22:00|1180.1|1175.6|1180.6|1176.1|1181.1|1176.6|1180.1|1175.6|105
1621002130000|2021-05-14 14:22:10|1181.1|1176.6|1181.1|1176.6|1181.8|1177.3|1180.9|1176.4|104
1621002140000|2021-05-14 14:22:20|1181.6|1177.1|1181.3|1176.8|1181.6|1177.1|1181.1|1176.6|41
1621002150000|2021-05-14 14:22:30|1181.1|1176.6|1181.6|1177.1|1181.6|1177.1|1180.6|1176.1|90
1621002160000|2021-05-14 14:22:40|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|58
1621002170000|2021-05-14 14:22:50|1180.6|1176.1|1180.1|1175.6|1180.8|1176.3|1180.1|1175.6|299
1621002180000|2021-05-14 14:23:00|1179.6|1175.1|1181.6|1177.1|1181.6|1177.1|1179.6|1175.1|131
1621002190000|2021-05-14 14:23:10|1181.1|1176.6|1180.1|1175.6|1181.1|1176.6|1180.1|1175.6|140
1621002200000|2021-05-14 14:23:20|1180.6|1176.1|1180.1|1175.6|1180.6|1176.1|1180.1|1175.6|54
1621002210000|2021-05-14 14:23:30|1180.6|1176.1|1180.1|1175.6|1180.6|1176.1|1180.1|1175.6|84
1621002220000|2021-05-14 14:23:40|1179.7|1175.2|1178.6|1174.1|1179.7|1175.2|1178.6|1174.1|516
1621002230000|2021-05-14 14:23:50|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|1177.6|1173.1|601
1621002240000|2021-05-14 14:24:00|1177.7|1173.2|1176.2|1171.7|1177.9|1173.4|1176.2|1171.7|674
1621002250000|2021-05-14 14:24:10|1175.7|1171.2|1174.2|1169.7|1176.1|1171.6|1174.2|1169.7|656
1621002260000|2021-05-14 14:24:20|1174.4|1169.9|1176.6|1172.1|1176.6|1172.1|1174.4|1169.9|418
1621002270000|2021-05-14 14:24:30|1177.1|1172.6|1176.6|1172.1|1177.1|1172.6|1176.2|1171.7|135
1621002280000|2021-05-14 14:24:40|1177.1|1172.6|1176.2|1171.7|1177.1|1172.6|1176.2|1171.7|315
1621002290000|2021-05-14 14:24:50|1175.7|1171.2|1176.1|1171.6|1176.1|1171.6|1175.2|1170.7|233
1621002300000|2021-05-14 14:25:00|1175.6|1171.1|1178.1|1173.6|1178.1|1173.6|1175.6|1171.1|299
1621002310000|2021-05-14 14:25:10|1178.5|1174|1179.1|1174.6|1179.1|1174.6|1177.6|1173.1|241
1621002320000|2021-05-14 14:25:20|1178.8|1174.3|1178.6|1174.1|1179.1|1174.6|1178.1|1173.6|147
1621002330000|2021-05-14 14:25:30|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|171
1621002340000|2021-05-14 14:25:40|1178.6|1174.1|1178.4|1173.9|1178.6|1174.1|1178.1|1173.6|28
1621002350000|2021-05-14 14:25:50|1178.1|1173.6|1178.1|1173.6|1178.4|1173.9|1178.1|1173.6|34
1621002360000|2021-05-14 14:26:00|1177.7|1173.2|1177.1|1172.6|1177.7|1173.2|1176.2|1171.7|227
1621002370000|2021-05-14 14:26:10|1177.3|1172.8|1176.6|1172.1|1177.3|1172.8|1176.1|1171.6|178
1621002380000|2021-05-14 14:26:20|1176.8|1172.3|1176.1|1171.6|1176.8|1172.3|1176.1|1171.6|92
1621002390000|2021-05-14 14:26:30|1175.7|1171.2|1175.6|1171.1|1176.1|1171.6|1175.6|1171.1|143
1621002400000|2021-05-14 14:26:40|1175.1|1170.6|1174.1|1169.6|1175.1|1170.6|1174.1|1169.6|294
1621002410000|2021-05-14 14:26:50|1173.7|1169.2|1172.7|1168.2|1173.9|1169.4|1172.7|1168.2|1007
1621002420000|2021-05-14 14:27:00|1172|1167.5|1173.6|1169.1|1173.6|1169.1|1171.2|1166.7|815
1621002430000|2021-05-14 14:27:10|1174.1|1169.6|1172.1|1167.6|1174.6|1170.1|1172.1|1167.6|427
1621002440000|2021-05-14 14:27:20|1171.7|1167.2|1167.7|1163.2|1171.7|1167.2|1167.7|1163.2|1013
1621002450000|2021-05-14 14:27:30|1168.2|1163.7|1169.7|1165.2|1170.2|1165.7|1168.2|1163.7|914
1621002460000|2021-05-14 14:27:40|1170.2|1165.7|1167.7|1163.2|1170.7|1166.2|1167.7|1163.2|664
1621002470000|2021-05-14 14:27:50|1167.2|1162.7|1167.2|1162.7|1167.7|1163.2|1166.7|1162.2|623
1621002480000|2021-05-14 14:28:00|1167.7|1163.2|1169.2|1164.7|1169.2|1164.7|1167.7|1163.2|729
1621002490000|2021-05-14 14:28:10|1169.4|1164.9|1168.7|1164.2|1169.7|1165.2|1168.7|1164.2|341
1621002500000|2021-05-14 14:28:20|1169.1|1164.6|1167.2|1162.7|1169.2|1164.7|1167.2|1162.7|565
1621002510000|2021-05-14 14:28:30|1167.7|1163.2|1167.2|1162.7|1168.2|1163.7|1167.2|1162.7|445
1621002520000|2021-05-14 14:28:40|1167.6|1163.1|1169.4|1164.9|1169.6|1165.1|1167.6|1163.1|293
1621002530000|2021-05-14 14:28:50|1169.2|1164.7|1167.7|1163.2|1169.2|1164.7|1167.7|1163.2|310
1621002540000|2021-05-14 14:29:00|1167.4|1162.9|1168.7|1164.2|1170.2|1165.7|1167.4|1162.9|345
1621002550000|2021-05-14 14:29:10|1169.1|1164.6|1170.1|1165.6|1170.2|1165.7|1169.1|1164.6|327
1621002560000|2021-05-14 14:29:20|1170.2|1165.7|1169.4|1164.9|1171.1|1166.6|1169.1|1164.6|330
1621002570000|2021-05-14 14:29:30|1169.2|1164.7|1168.6|1164.1|1170.1|1165.6|1168.6|1164.1|391
1621002580000|2021-05-14 14:29:40|1168.2|1163.7|1167.7|1163.2|1169.2|1164.7|1167.7|1163.2|382
1621002590000|2021-05-14 14:29:50|1168.6|1164.1|1168.2|1163.7|1169.6|1165.1|1167.2|1162.7|349
1621002600000|2021-05-14 14:30:00|1168.6|1164.1|1169.6|1165.1|1171.1|1166.6|1168.2|1163.7|449
1621002610000|2021-05-14 14:30:10|1169.2|1164.7|1171.1|1166.6|1172|1167.5|1169.1|1164.6|368
1621002620000|2021-05-14 14:30:20|1171.3|1166.8|1170.6|1166.1|1171.6|1167.1|1170.6|1166.1|249
1621002630000|2021-05-14 14:30:30|1170.4|1165.9|1171.6|1167.1|1171.6|1167.1|1170.4|1165.9|359
1621002640000|2021-05-14 14:30:40|1171.5|1167|1170.6|1166.1|1171.6|1167.1|1170.6|1166.1|209
1621002650000|2021-05-14 14:30:50|1170.1|1165.6|1171.1|1166.6|1171.5|1167|1170|1165.5|176
1621002660000|2021-05-14 14:31:00|1170.6|1166.1|1172.5|1168|1172.5|1168|1170.6|1166.1|249
1621002670000|2021-05-14 14:31:10|1172.8|1168.3|1172.1|1167.6|1173.5|1169|1172.1|1167.6|279
1621002680000|2021-05-14 14:31:20|1171.6|1167.1|1172.5|1168|1173|1168.5|1171.1|1166.6|217
1621002690000|2021-05-14 14:31:30|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|115
1621002700000|2021-05-14 14:31:40|1173.5|1169|1173|1168.5|1173.5|1169|1172.5|1168|140
1621002710000|2021-05-14 14:31:50|1172.6|1168.1|1172.1|1167.6|1172.6|1168.1|1172.1|1167.6|78
1621002720000|2021-05-14 14:32:00|1171.6|1167.1|1171.5|1167|1171.6|1167.1|1171|1166.5|216
1621002730000|2021-05-14 14:32:10|1172|1167.5|1172|1167.5|1172.5|1168|1171.6|1167.1|125
1621002740000|2021-05-14 14:32:20|1171.8|1167.3|1172.5|1168|1172.5|1168|1171.6|1167.1|49
1621002750000|2021-05-14 14:32:30|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|105
1621002760000|2021-05-14 14:32:40|1173.5|1169|1174|1169.5|1174|1169.5|1173.5|1169|199
1621002770000|2021-05-14 14:32:50|1174.4|1169.9|1172.8|1168.3|1174.5|1170|1172.8|1168.3|164
1621002780000|2021-05-14 14:33:00|1172.6|1168.1|1173.5|1169|1173.5|1169|1172.6|1168.1|132
1621002790000|2021-05-14 14:33:10|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|90
1621002800000|2021-05-14 14:33:20|1173.5|1169|1173|1168.5|1173.5|1169|1173|1168.5|28
1621002810000|2021-05-14 14:33:30|1173.5|1169|1173.5|1169|1173.5|1169|1173.5|1169|64
1621002820000|2021-05-14 14:33:40|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|60
1621002830000|2021-05-14 14:33:50|1172.6|1168.1|1172.8|1168.3|1173|1168.5|1172.5|1168|82
1621002840000|2021-05-14 14:34:00|1172.5|1168|1172|1167.5|1173|1168.5|1172|1167.5|71
1621002850000|2021-05-14 14:34:10|1171.6|1167.1|1170.6|1166.1|1171.6|1167.1|1170.6|1166.1|120
1621002860000|2021-05-14 14:34:20|1171|1166.5|1171.1|1166.6|1171.5|1167|1170.6|1166.1|121
1621002870000|2021-05-14 14:34:30|1171.6|1167.1|1171.8|1167.3|1171.8|1167.3|1171.6|1167.1|52
1621002880000|2021-05-14 14:34:40|1172|1167.5|1172.1|1167.6|1172.1|1167.6|1172|1167.5|68
1621002890000|2021-05-14 14:34:50|1171.6|1167.1|1172.5|1168|1172.5|1168|1171.6|1167.1|66
1621002900000|2021-05-14 14:35:00|1172.9|1168.4|1174|1169.5|1174|1169.5|1172.9|1168.4|126
1621002910000|2021-05-14 14:35:10|1174.4|1169.9|1174.9|1170.4|1175.9|1171.4|1174.4|1169.9|519
1621002920000|2021-05-14 14:35:20|1175|1170.5|1175.5|1171|1175.9|1171.4|1175|1170.5|194
1621002930000|2021-05-14 14:35:30|1175.2|1170.7|1175|1170.5|1175.2|1170.7|1175|1170.5|70
1621002940000|2021-05-14 14:35:40|1175.5|1171|1175.5|1171|1175.5|1171|1175.5|1171|42
1621002950000|2021-05-14 14:35:50|1175.1|1170.6|1175|1170.5|1175.1|1170.6|1175|1170.5|80
1621002960000|2021-05-14 14:36:00|1175.5|1171|1175.6|1171.1|1175.6|1171.1|1175.5|1171|33
1621002970000|2021-05-14 14:36:10|1175.5|1171|1174.1|1169.6|1175.5|1171|1174.1|1169.6|384
1621002980000|2021-05-14 14:36:20|1173.6|1169.1|1174.1|1169.6|1174.1|1169.6|1173.6|1169.1|85
1621002990000|2021-05-14 14:36:30|1174.5|1170|1173.5|1169|1174.5|1170|1173.5|1169|117
1621003000000|2021-05-14 14:36:40|1174|1169.5|1173.5|1169|1174|1169.5|1173.1|1168.6|203
1621003010000|2021-05-14 14:36:50|1173|1168.5|1173.1|1168.6|1173.1|1168.6|1173|1168.5|39
1621003020000|2021-05-14 14:37:00|1172.8|1168.3|1173.1|1168.6|1173.1|1168.6|1172.6|1168.1|65
1621003030000|2021-05-14 14:37:10|1173|1168.5|1172.5|1168|1173|1168.5|1172.5|1168|51
1621003040000|2021-05-14 14:37:20|1172.8|1168.3|1171.8|1167.3|1172.8|1168.3|1171.8|1167.3|77
1621003050000|2021-05-14 14:37:30|1172|1167.5|1170.6|1166.1|1172|1167.5|1170.6|1166.1|110
1621003060000|2021-05-14 14:37:40|1170.1|1165.6|1170|1165.5|1170.1|1165.6|1169.6|1165.1|213
1621003070000|2021-05-14 14:37:50|1170.1|1165.6|1171.5|1167|1171.5|1167|1170.1|1165.6|232
1621003080000|2021-05-14 14:38:00|1172|1167.5|1172|1167.5|1172|1167.5|1172|1167.5|60
1621003090000|2021-05-14 14:38:10|1171.5|1167|1171.1|1166.6|1172|1167.5|1171|1166.5|112
1621003100000|2021-05-14 14:38:20|1171.5|1167|1171|1166.5|1171.5|1167|1171|1166.5|63
1621003110000|2021-05-14 14:38:30|1170.6|1166.1|1170.1|1165.6|1170.8|1166.3|1170.1|1165.6|98
1621003120000|2021-05-14 14:38:40|1170.5|1166|1171.1|1166.6|1172|1167.5|1170.5|1166|252
1621003130000|2021-05-14 14:38:50|1170.9|1166.4|1171.6|1167.1|1171.6|1167.1|1170.8|1166.3|62
1621003140000|2021-05-14 14:39:00|1172|1167.5|1172.5|1168|1172.5|1168|1172|1167.5|133
1621003150000|2021-05-14 14:39:10|1172.1|1167.6|1172|1167.5|1172.1|1167.6|1171.1|1166.6|144
1621003160000|2021-05-14 14:39:20|1171.6|1167.1|1170.6|1166.1|1171.6|1167.1|1170.6|1166.1|69
1621003170000|2021-05-14 14:39:30|1170.1|1165.6|1170.5|1166|1170.6|1166.1|1169.7|1165.2|103
1621003180000|2021-05-14 14:39:40|1170.3|1165.8|1169.1|1164.6|1170.3|1165.8|1169.1|1164.6|242
1621003190000|2021-05-14 14:39:50|1169.6|1165.1|1170.5|1166|1170.5|1166|1169.5|1165|185
1621003200000|2021-05-14 14:40:00|1170.3|1165.8|1172.1|1167.6|1172.1|1167.6|1170.3|1165.8|144
1621003210000|2021-05-14 14:40:10|1172.3|1167.8|1174|1169.5|1174|1169.5|1172.3|1167.8|233
1621003220000|2021-05-14 14:40:20|1173.5|1169|1171.5|1167|1173.5|1169|1171.1|1166.6|191
1621003230000|2021-05-14 14:40:30|1171.8|1167.3|1170.8|1166.3|1171.8|1167.3|1170.8|1166.3|66
1621003240000|2021-05-14 14:40:40|1171|1166.5|1170.5|1166|1171|1166.5|1170.5|1166|75
1621003250000|2021-05-14 14:40:50|1170.8|1166.3|1171.3|1166.8|1171.8|1167.3|1170.6|1166.1|110
1621003260000|2021-05-14 14:41:00|1171.5|1167|1171|1166.5|1172.5|1168|1171|1166.5|120
1621003270000|2021-05-14 14:41:10|1171.5|1167|1172|1167.5|1172.5|1168|1171.5|1167|91
1621003280000|2021-05-14 14:41:20|1172.5|1168|1173|1168.5|1173|1168.5|1172|1167.5|78
1621003290000|2021-05-14 14:41:30|1172.5|1168|1171.6|1167.1|1173|1168.5|1171.6|1167.1|124
1621003300000|2021-05-14 14:41:40|1172|1167.5|1172.1|1167.6|1172.5|1168|1171.8|1167.3|74
1621003310000|2021-05-14 14:41:50|1171.6|1167.1|1171.6|1167.1|1171.6|1167.1|1171.6|1167.1|45
1621003320000|2021-05-14 14:42:00|1171.1|1166.6|1169.6|1165.1|1171.1|1166.6|1169.6|1165.1|202
1621003330000|2021-05-14 14:42:10|1169.5|1165|1169|1164.5|1169.5|1165|1169|1164.5|174
1621003340000|2021-05-14 14:42:20|1168.5|1164|1169.1|1164.6|1169.5|1165|1167.1|1162.6|716
1621003350000|2021-05-14 14:42:30|1169.5|1165|1171|1166.5|1171|1166.5|1169.1|1164.6|306
1621003360000|2021-05-14 14:42:40|1170.6|1166.1|1170.5|1166|1171|1166.5|1170.1|1165.6|151
1621003370000|2021-05-14 14:42:50|1171|1166.5|1169.5|1165|1171.5|1167|1169.3|1164.8|447
1621003380000|2021-05-14 14:43:00|1169|1164.5|1170.5|1166|1170.5|1166|1169|1164.5|120
1621003390000|2021-05-14 14:43:10|1170.3|1165.8|1170.5|1166|1170.5|1166|1170|1165.5|69
1621003400000|2021-05-14 14:43:20|1169.5|1165|1170|1165.5|1170|1165.5|1169|1164.5|248
1621003410000|2021-05-14 14:43:30|1169.5|1165|1169.5|1165|1169.5|1165|1169.5|1165|30
1621003420000|2021-05-14 14:43:40|1169|1164.5|1168|1163.5|1169|1164.5|1168|1163.5|241
1621003430000|2021-05-14 14:43:50|1167.8|1163.3|1168.2|1163.7|1168.3|1163.8|1167.1|1162.6|272
1621003440000|2021-05-14 14:44:00|1168.3|1163.8|1168.1|1163.6|1170|1165.5|1168.1|1163.6|267
1621003450000|2021-05-14 14:44:10|1168.5|1164|1166.8|1162.3|1168.5|1164|1166.6|1162.1|346
1621003460000|2021-05-14 14:44:20|1167|1162.5|1166.5|1162|1167|1162.5|1166.1|1161.6|502
1621003470000|2021-05-14 14:44:30|1167|1162.5|1168|1163.5|1168|1163.5|1167|1162.5|110
1621003480000|2021-05-14 14:44:40|1168.5|1164|1169|1164.5|1169|1164.5|1168.5|1164|88
1621003490000|2021-05-14 14:44:50|1169.4|1164.9|1169.5|1165|1170|1165.5|1169|1164.5|178
1621003500000|2021-05-14 14:45:00|1170|1165.5|1169|1164.5|1170|1165.5|1169|1164.5|165
1621003510000|2021-05-14 14:45:10|1168.5|1164|1168|1163.5|1168.5|1164|1167.5|1163|203
1621003520000|2021-05-14 14:45:20|1167.5|1163|1167.5|1163|1167.5|1163|1167|1162.5|149
1621003530000|2021-05-14 14:45:30|1167.3|1162.8|1168|1163.5|1168|1163.5|1166.6|1162.1|293
1621003540000|2021-05-14 14:45:40|1167.5|1163|1167.5|1163|1167.5|1163|1167|1162.5|83
1621003550000|2021-05-14 14:45:50|1167|1162.5|1167.2|1162.7|1167.4|1162.9|1166.5|1162|164
1621003560000|2021-05-14 14:46:00|1167|1162.5|1168.5|1164|1168.5|1164|1167|1162.5|141
1621003570000|2021-05-14 14:46:10|1168.7|1164.2|1168.5|1164|1169|1164.5|1168.4|1163.9|89
1621003580000|2021-05-14 14:46:20|1168.2|1163.7|1167|1162.5|1168.2|1163.7|1167|1162.5|121
1621003590000|2021-05-14 14:46:30|1166.5|1162|1165.5|1161|1166.5|1162|1165.5|1161|475
1621003600000|2021-05-14 14:46:40|1164.6|1160.1|1164.5|1160|1165|1160.5|1163.5|1159|896
1621003610000|2021-05-14 14:46:50|1165|1160.5|1165|1160.5|1165|1160.5|1164.5|1160|226
1621003620000|2021-05-14 14:47:00|1164.5|1160|1167.5|1163|1167.5|1163|1164.5|1160|190
1621003630000|2021-05-14 14:47:10|1167.7|1163.2|1165.5|1161|1167.7|1163.2|1165|1160.5|267
1621003640000|2021-05-14 14:47:20|1165|1160.5|1164|1159.5|1165|1160.5|1164|1159.5|140
1621003650000|2021-05-14 14:47:30|1163.5|1159|1163.5|1159|1164|1159.5|1163.5|1159|408
1621003660000|2021-05-14 14:47:40|1163.1|1158.6|1161.5|1157|1163.1|1158.6|1161.5|1157|544
1621003670000|2021-05-14 14:47:50|1161.4|1156.9|1162.7|1158.2|1162.7|1158.2|1161|1156.5|1045
1621003680000|2021-05-14 14:48:00|1162.4|1157.9|1160.9|1156.4|1162.4|1157.9|1160.4|1155.9|519
1621003690000|2021-05-14 14:48:10|1161|1156.5|1159.9|1155.4|1161|1156.5|1159.9|1155.4|563
1621003700000|2021-05-14 14:48:20|1159.5|1155|1162.2|1157.7|1162.2|1157.7|1159.5|1155|516
1621003710000|2021-05-14 14:48:30|1161.5|1157|1161.4|1156.9|1161.9|1157.4|1160.9|1156.4|200
1621003720000|2021-05-14 14:48:40|1161.9|1157.4|1162.4|1157.9|1162.4|1157.9|1161.5|1157|146
1621003730000|2021-05-14 14:48:50|1162|1157.5|1161.4|1156.9|1162.4|1157.9|1160.5|1156|248
1621003740000|2021-05-14 14:49:00|1160.3|1155.8|1161|1156.5|1161.9|1157.4|1160.2|1155.7|447
1621003750000|2021-05-14 14:49:10|1161.6|1157.1|1160.4|1155.9|1161.6|1157.1|1160.4|1155.9|368
1621003760000|2021-05-14 14:49:20|1160.5|1156|1161.9|1157.4|1161.9|1157.4|1160.5|1156|325
1621003770000|2021-05-14 14:49:30|1161.6|1157.1|1161.9|1157.4|1162.4|1157.9|1161.4|1156.9|290
1621003780000|2021-05-14 14:49:40|1162.2|1157.7|1161.9|1157.4|1162.4|1157.9|1161.9|1157.4|267
1621003790000|2021-05-14 14:49:50|||||||||118
1621003800000|2021-05-14 14:50:00|1162|1157.5|1161.9|1157.4|1162.4|1157.9|1161.4|1156.9|262
1621003810000|2021-05-14 14:50:10|1162.2|1157.7|1163|1158.5|1163|1158.5|1161.9|1157.4|328
1621003820000|2021-05-14 14:50:20|1162.9|1158.4|1164.4|1159.9|1164.4|1159.9|1162.9|1158.4|382
1621003830000|2021-05-14 14:50:30|1164.9|1160.4|1163|1158.5|1164.9|1160.4|1162.9|1158.4|212
1621003840000|2021-05-14 14:50:40|1163.4|1158.9|1163.4|1158.9|1163.9|1159.4|1163|1158.5|161
1621003850000|2021-05-14 14:50:50|1163.9|1159.4|1165.4|1160.9|1165.4|1160.9|1163.5|1159|125
1621003860000|2021-05-14 14:51:00|1165.6|1161.1|1167.9|1163.4|1167.9|1163.4|1165.6|1161.1|409
1621003870000|2021-05-14 14:51:10|1168.4|1163.9|1165.9|1161.4|1168.4|1163.9|1165.4|1160.9|738
1621003880000|2021-05-14 14:51:20|1166.4|1161.9|1166.4|1161.9|1167.3|1162.8|1165.9|1161.4|232
1621003890000|2021-05-14 14:51:30|1166.5|1162|1166.5|1162|1166.9|1162.4|1166.4|1161.9|258
1621003900000|2021-05-14 14:51:40|1166.4|1161.9|1168.4|1163.9|1168.4|1163.9|1166.4|1161.9|343
1621003910000|2021-05-14 14:51:50|1168.6|1164.1|1168.1|1163.6|1169.1|1164.6|1167.9|1163.4|507
1621003920000|2021-05-14 14:52:00|1168.4|1163.9|1167.4|1162.9|1168.4|1163.9|1167|1162.5|148
1621003930000|2021-05-14 14:52:10|1167.7|1163.2|1167.5|1163|1167.9|1163.4|1167|1162.5|144
1621003940000|2021-05-14 14:52:20|1167.4|1162.9|1167.9|1163.4|1167.9|1163.4|1167.4|1162.9|117
1621003950000|2021-05-14 14:52:30|1167.5|1163|1167.4|1162.9|1167.9|1163.4|1167.4|1162.9|158
1621003960000|2021-05-14 14:52:40|||||||||186
1621003970000|2021-05-14 14:52:50|||||||||266
1621003980000|2021-05-14 14:53:00|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|1166.4|1161.9|63
1621003990000|2021-05-14 14:53:10|1166.8|1162.3|1165.9|1161.4|1166.8|1162.3|1165.9|1161.4|56
1621004000000|2021-05-14 14:53:20|1165.5|1161|1163.5|1159|1165.5|1161|1163.5|1159|197
1621004010000|2021-05-14 14:53:30|1163|1158.5|1162|1157.5|1163|1158.5|1162|1157.5|552
1621004020000|2021-05-14 14:53:40|1162.9|1158.4|1161|1156.5|1162.9|1158.4|1160.9|1156.4|535
1621004030000|2021-05-14 14:53:50|1161.4|1156.9|1162.5|1158|1163|1158.5|1161.4|1156.9|297
1621004040000|2021-05-14 14:54:00|1163|1158.5|1163.5|1159|1163.5|1159|1163|1158.5|186
1621004050000|2021-05-14 14:54:10|1163.4|1158.9|1164|1159.5|1164|1159.5|1163.4|1158.9|228
1621004060000|2021-05-14 14:54:20|1164.4|1159.9|1164|1159.5|1164.4|1159.9|1163.9|1159.4|118
1621004070000|2021-05-14 14:54:30|1163.5|1159|1163.9|1159.4|1163.9|1159.4|1162.4|1157.9|491
1621004080000|2021-05-14 14:54:40|1163.5|1159|1163.5|1159|1164|1159.5|1163.4|1158.9|97
1621004090000|2021-05-14 14:54:50|1163|1158.5|1162.2|1157.7|1163|1158.5|1162|1157.5|244
1621004100000|2021-05-14 14:55:00|1162.4|1157.9|1162.5|1158|1163|1158.5|1162|1157.5|140
1621004110000|2021-05-14 14:55:10|1162.9|1158.4|1162.5|1158|1163|1158.5|1162.5|1158|168
1621004120000|2021-05-14 14:55:20|1162.9|1158.4|1164.9|1160.4|1164.9|1160.4|1162.9|1158.4|143
1621004130000|2021-05-14 14:55:30|1164.5|1160|1163.2|1158.7|1164.5|1160|1162.9|1158.4|108
1621004140000|2021-05-14 14:55:40|1163.4|1158.9|1162.5|1158|1163.9|1159.4|1162.5|1158|133
1621004150000|2021-05-14 14:55:50|||||||||62
1621004160000|2021-05-14 14:56:00|1163|1158.5|1164.4|1159.9|1164.4|1159.9|1163|1158.5|225
1621004170000|2021-05-14 14:56:10|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|97
1621004180000|2021-05-14 14:56:20|1164.4|1159.9|1165.4|1160.9|1165.8|1161.3|1164.4|1159.9|194
1621004190000|2021-05-14 14:56:30|1165.8|1161.3|1166.4|1161.9|1166.9|1162.4|1165.8|1161.3|180
1621004200000|2021-05-14 14:56:40|1165.9|1161.4|1165.9|1161.4|1166.7|1162.2|1165.4|1160.9|204
1621004210000|2021-05-14 14:56:50|1166.4|1161.9|1166.5|1162|1166.9|1162.4|1166.2|1161.7|125
1621004220000|2021-05-14 14:57:00|1166.7|1162.2|1166.7|1162.2|1167|1162.5|1166|1161.5|232
1621004230000|2021-05-14 14:57:10|1166.5|1162|1167|1162.5|1167.5|1163|1166.5|1162|241
1621004240000|2021-05-14 14:57:20|1166.5|1162|1166.5|1162|1166.5|1162|1166.5|1162|170
1621004250000|2021-05-14 14:57:30|1166.7|1162.2|1166.5|1162|1166.7|1162.2|1166.5|1162|86
1621004260000|2021-05-14 14:57:40|1166.9|1162.4|1166.5|1162|1167|1162.5|1166.5|1162|96
1621004270000|2021-05-14 14:57:50|||||||||88
1621004280000|2021-05-14 14:58:00|1166.9|1162.4|1166.5|1162|1166.9|1162.4|1166.3|1161.8|194
1621004290000|2021-05-14 14:58:10|1166.3|1161.8|1166|1161.5|1166.5|1162|1166|1161.5|141
1621004300000|2021-05-14 14:58:20|1166.5|1162|1166.5|1162|1166.5|1162|1166|1161.5|133
1621004310000|2021-05-14 14:58:30|1166.3|1161.8|1166|1161.5|1166.5|1162|1166|1161.5|248
1621004320000|2021-05-14 14:58:40|1166.1|1161.6|1165.6|1161.1|1166.1|1161.6|1165.6|1161.1|170
1621004330000|2021-05-14 14:58:50|1165.5|1161|1165.5|1161|1165.8|1161.3|1165.5|1161|103
1621004340000|2021-05-14 14:59:00|1166|1161.5|1166.5|1162|1166.5|1162|1166|1161.5|205
1621004350000|2021-05-14 14:59:10|1166|1161.5|1166.5|1162|1167|1162.5|1166|1161.5|512
1621004360000|2021-05-14 14:59:20|1166|1161.5|1165.5|1161|1166|1161.5|1165.5|1161|527
1621004370000|2021-05-14 14:59:30|1165.1|1160.6|1164.5|1160|1165.3|1160.8|1164|1159.5|297
1621004380000|2021-05-14 14:59:40|1164.7|1160.2|1165|1160.5|1165.4|1160.9|1164.1|1159.6|266
1621004390000|2021-05-14 14:59:50|1164.8|1160.3|1164|1159.5|1165.5|1161|1163.6|1159.1|249
1621213200000|2021-05-17 01:00:00|1161.3|1156.8|1185.5|1181|1186.4|1181.9|1161.3|1156.8|5265
1621213210000|2021-05-17 01:00:10|1187.1|1182.6|1186.5|1182|1188.6|1184.1|1185.5|1181|1973
1621213220000|2021-05-17 01:00:20|1185.9|1181.4|1184|1179.5|1185.9|1181.4|1184|1179.5|1299
1621213230000|2021-05-17 01:00:30|1183.6|1179.1|1185.4|1180.9|1186.3|1181.8|1182.5|1178|1448
1621213240000|2021-05-17 01:00:40|1185.8|1181.3|1184.3|1179.8|1186.1|1181.6|1184.3|1179.8|1086
1621213250000|2021-05-17 01:00:50|1184.6|1180.1|1181.7|1177.2|1184.6|1180.1|1181.7|1177.2|463
1621213260000|2021-05-17 01:01:00|1181.5|1177|1178.4|1173.9|1181.5|1177|1178.4|1173.9|875
1621213270000|2021-05-17 01:01:10|1178.9|1174.4|1179.4|1174.9|1180.1|1175.6|1178|1173.5|550
1621213280000|2021-05-17 01:01:20|1178.9|1174.4|1180.9|1176.4|1181.4|1176.9|1178.9|1174.4|783
1621213290000|2021-05-17 01:01:30|1180|1175.5|1178.7|1174.2|1180.9|1176.4|1177|1172.5|656
1621213300000|2021-05-17 01:01:40|1178.5|1174|1181.2|1176.7|1182.1|1177.6|1178.5|1174|505
1621213310000|2021-05-17 01:01:50|1180.9|1176.4|1180.5|1176|1180.9|1176.4|1178.5|1174|342
1621213320000|2021-05-17 01:02:00|1180.2|1175.7|1180.6|1176.1|1181|1176.5|1179.1|1174.6|838
1621213330000|2021-05-17 01:02:10|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1179.1|1174.6|578
1621213340000|2021-05-17 01:02:20|1181.1|1176.6|1181.6|1177.1|1181.6|1177.1|1181.1|1176.6|328
1621213350000|2021-05-17 01:02:30|1181.4|1176.9|1183.1|1178.6|1183.6|1179.1|1181.4|1176.9|355
1621213360000|2021-05-17 01:02:40|1182.6|1178.1|1179.7|1175.2|1182.6|1178.1|1179.7|1175.2|616
1621213370000|2021-05-17 01:02:50|1179.5|1175|1181.4|1176.9|1182.1|1177.6|1179.5|1175|473
1621213380000|2021-05-17 01:03:00|1181.2|1176.7|1181.2|1176.7|1181.7|1177.2|1179.7|1175.2|429
1621213390000|2021-05-17 01:03:10|1181|1176.5|1179.9|1175.4|1181|1176.5|1179.7|1175.2|378
1621213400000|2021-05-17 01:03:20|1180.2|1175.7|1181.2|1176.7|1181.2|1176.7|1180.2|1175.7|623
1621213410000|2021-05-17 01:03:30|1180.3|1175.8|1180.2|1175.7|1180.3|1175.8|1179.3|1174.8|620
1621213420000|2021-05-17 01:03:40|1179.7|1175.2|1180.7|1176.2|1180.7|1176.2|1179.7|1175.2|332
1621213430000|2021-05-17 01:03:50|1180.2|1175.7|1180.2|1175.7|1180.7|1176.2|1180.2|1175.7|305
1621213440000|2021-05-17 01:04:00|1179.8|1175.3|1180.3|1175.8|1180.3|1175.8|1179.7|1175.2|571
1621213450000|2021-05-17 01:04:10|1179.8|1175.3|1179.3|1174.8|1179.8|1175.3|1179.3|1174.8|297
1621213460000|2021-05-17 01:04:20|1178.9|1174.4|1177.4|1172.9|1178.9|1174.4|1177.4|1172.9|611
1621213470000|2021-05-17 01:04:30|1177.7|1173.2|1172.6|1168.1|1177.7|1173.2|1172.6|1168.1|988
1621213480000|2021-05-17 01:04:40|1173.4|1168.9|1173.5|1169|1174.9|1170.4|1173.4|1168.9|865
1621213490000|2021-05-17 01:04:50|1173.6|1169.1|1172.6|1168.1|1174|1169.5|1172.6|1168.1|631
1621213500000|2021-05-17 01:05:00|1172.1|1167.6|1170.9|1166.4|1172.1|1167.6|1169.6|1165.1|1155
1621213510000|2021-05-17 01:05:10|1168.6|1164.1|1170|1165.5|1170.2|1165.7|1168.6|1164.1|963
1621213520000|2021-05-17 01:05:20|1169.9|1165.4|1167.7|1163.2|1170|1165.5|1167.7|1163.2|876
1621213530000|2021-05-17 01:05:30|1167.5|1163|1166.4|1161.9|1167.7|1163.2|1164.5|1160|1470
1621213540000|2021-05-17 01:05:40|1166.9|1162.4|1166.2|1161.7|1167.9|1163.4|1164.9|1160.4|1288
1621213550000|2021-05-17 01:05:50|1166.9|1162.4|1166.9|1162.4|1168|1163.5|1166.4|1161.9|375
1621213560000|2021-05-17 01:06:00|1165.7|1161.2|1165.4|1160.9|1166.9|1162.4|1165.4|1160.9|609
1621213570000|2021-05-17 01:06:10|1165.5|1161|1167.5|1163|1167.5|1163|1164.5|1160|1038
1621213580000|2021-05-17 01:06:20|1167.1|1162.6|1167.7|1163.2|1168.4|1163.9|1166.8|1162.3|639
1621213590000|2021-05-17 01:06:30|1168.4|1163.9|1169|1164.5|1169|1164.5|1168|1163.5|302
1621213600000|2021-05-17 01:06:40|1168.8|1164.3|1169.5|1165|1169.9|1165.4|1168.5|1164|489
1621213610000|2021-05-17 01:06:50|1169.9|1165.4|1170.9|1166.4|1170.9|1166.4|1168.4|1163.9|499
1621213620000|2021-05-17 01:07:00|1171.4|1166.9|1173.4|1168.9|1173.7|1169.2|1171.4|1166.9|634
1621213630000|2021-05-17 01:07:10|1173.9|1169.4|1174.4|1169.9|1174.9|1170.4|1173.2|1168.7|732
1621213640000|2021-05-17 01:07:20|1174.8|1170.3|1175.6|1171.1|1176.3|1171.8|1174.8|1170.3|694
1621213650000|2021-05-17 01:07:30|1176.3|1171.8|1176.3|1171.8|1176.3|1171.8|1174.9|1170.4|533
1621213660000|2021-05-17 01:07:40|1175.9|1171.4|1177.9|1173.4|1178.4|1173.9|1175.9|1171.4|766
1621213670000|2021-05-17 01:07:50|1177.4|1172.9|1176.9|1172.4|1177.8|1173.3|1176.4|1171.9|808
1621213680000|2021-05-17 01:08:00|1177.8|1173.3|1177.4|1172.9|1178.4|1173.9|1175.9|1171.4|511
1621213690000|2021-05-17 01:08:10|1177.9|1173.4|1178.4|1173.9|1178.8|1174.3|1177.4|1172.9|731
1621213700000|2021-05-17 01:08:20|1177.7|1173.2|1178.9|1174.4|1178.9|1174.4|1177.4|1172.9|224
1621213710000|2021-05-17 01:08:30|1179|1174.5|1180|1175.5|1180|1175.5|1178.9|1174.4|235
1621213720000|2021-05-17 01:08:40|1179.8|1175.3|1180|1175.5|1180.4|1175.9|1179.5|1175|312
1621213730000|2021-05-17 01:08:50|1179.6|1175.1|1181.5|1177|1182|1177.5|1179.5|1175|719
1621213740000|2021-05-17 01:09:00|1182|1177.5|1179.1|1174.6|1182|1177.5|1178.6|1174.1|550
1621213750000|2021-05-17 01:09:10|1179|1174.5|1180.3|1175.8|1180.5|1176|1179|1174.5|133
1621213760000|2021-05-17 01:09:20|1180.5|1176|1180.2|1175.7|1181|1176.5|1179.6|1175.1|170
1621213770000|2021-05-17 01:09:30|1180|1175.5|1181|1176.5|1181|1176.5|1180|1175.5|272
1621213780000|2021-05-17 01:09:40|1180.6|1176.1|1179.6|1175.1|1180.6|1176.1|1179.6|1175.1|100
1621213790000|2021-05-17 01:09:50|1180|1175.5|1180.3|1175.8|1180.5|1176|1179.8|1175.3|209
1621213800000|2021-05-17 01:10:00|1180.5|1176|1180|1175.5|1181.9|1177.4|1180|1175.5|346
1621213810000|2021-05-17 01:10:10|1180.5|1176|1178.8|1174.3|1180.5|1176|1178.8|1174.3|155
1621213820000|2021-05-17 01:10:20|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|1177.6|1173.1|290
1621213830000|2021-05-17 01:10:30|1178.5|1174|1177.1|1172.6|1178.6|1174.1|1176.7|1172.2|174
1621213840000|2021-05-17 01:10:40|1177.5|1173|1179.1|1174.6|1179.6|1175.1|1177.5|1173|229
1621213850000|2021-05-17 01:10:50|1178.7|1174.2|1177.7|1173.2|1178.7|1174.2|1177.7|1173.2|111
1621213860000|2021-05-17 01:11:00|1178.1|1173.6|1177.1|1172.6|1178.6|1174.1|1177.1|1172.6|113
1621213870000|2021-05-17 01:11:10|1177.6|1173.1|1177.6|1173.1|1178.1|1173.6|1177.6|1173.1|66
1621213880000|2021-05-17 01:11:20|1177.2|1172.7|1177.1|1172.6|1177.2|1172.7|1177.1|1172.6|61
1621213890000|2021-05-17 01:11:30|1176.6|1172.1|1176.6|1172.1|1177.1|1172.6|1176.6|1172.1|95
1621213900000|2021-05-17 01:11:40|1177.1|1172.6|1176.1|1171.6|1177.1|1172.6|1175.2|1170.7|366
1621213910000|2021-05-17 01:11:50|1175.9|1171.4|1176.3|1171.8|1176.5|1172|1175.6|1171.1|81
1621213920000|2021-05-17 01:12:00|1176.1|1171.6|1175.4|1170.9|1176.1|1171.6|1175.4|1170.9|127
1621213930000|2021-05-17 01:12:10|1175.1|1170.6|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|87
1621213940000|2021-05-17 01:12:20|1176|1171.5|1175.1|1170.6|1176.1|1171.6|1175.1|1170.6|142
1621213950000|2021-05-17 01:12:30|1175|1170.5|1175.1|1170.6|1175.1|1170.6|1174.6|1170.1|150
1621213960000|2021-05-17 01:12:40|1174.2|1169.7|1174.1|1169.6|1174.2|1169.7|1174.1|1169.6|127
1621213970000|2021-05-17 01:12:50|1174|1169.5|1175.1|1170.6|1175.1|1170.6|1174|1169.5|206
1621213980000|2021-05-17 01:13:00|1174.6|1170.1|1176.1|1171.6|1176.1|1171.6|1174.6|1170.1|355
1621213990000|2021-05-17 01:13:10|1175.9|1171.4|1175.6|1171.1|1176.6|1172.1|1175.6|1171.1|329
1621214000000|2021-05-17 01:13:20|1175.1|1170.6|1175.8|1171.3|1176.1|1171.6|1175.1|1170.6|351
1621214010000|2021-05-17 01:13:30|1175.9|1171.4|1175.5|1171|1176.1|1171.6|1175.1|1170.6|140
1621214020000|2021-05-17 01:13:40|1175.1|1170.6|1176.7|1172.2|1177.1|1172.6|1175.1|1170.6|184
1621214030000|2021-05-17 01:13:50|1176.4|1171.9|1177.1|1172.6|1177.3|1172.8|1176.1|1171.6|153
1621214040000|2021-05-17 01:14:00|1177.6|1173.1|1178.1|1173.6|1178.6|1174.1|1177.6|1173.1|255
1621214050000|2021-05-17 01:14:10|1177.8|1173.3|1178|1173.5|1178.5|1174|1177.6|1173.1|208
1621214060000|2021-05-17 01:14:20|1177.6|1173.1|1179.5|1175|1179.5|1175|1177.6|1173.1|234
1621214070000|2021-05-17 01:14:30|1179|1174.5|1180|1175.5|1180|1175.5|1179|1174.5|277
1621214080000|2021-05-17 01:14:40|1180.5|1176|1180|1175.5|1180.5|1176|1179.6|1175.1|237
1621214090000|2021-05-17 01:14:50|1180.2|1175.7|1179.8|1175.3|1180.5|1176|1179.5|1175|267
1621214100000|2021-05-17 01:15:00|1180|1175.5|1178.1|1173.6|1180|1175.5|1178.1|1173.6|278
1621214110000|2021-05-17 01:15:10|1178|1173.5|1176.6|1172.1|1178.5|1174|1176.6|1172.1|156
1621214120000|2021-05-17 01:15:20|1176.5|1172|1175.4|1170.9|1176.5|1172|1175.4|1170.9|127
1621214130000|2021-05-17 01:15:30|1175.1|1170.6|1175.5|1171|1176.1|1171.6|1175.1|1170.6|218
1621214140000|2021-05-17 01:15:40|1175.6|1171.1|1174.1|1169.6|1175.6|1171.1|1174.1|1169.6|326
1621214150000|2021-05-17 01:15:50|1174.5|1170|1173.6|1169.1|1174.6|1170.1|1173.6|1169.1|228
1621214160000|2021-05-17 01:16:00|1174.5|1170|1176.1|1171.6|1176.1|1171.6|1174.5|1170|230
1621214170000|2021-05-17 01:16:10|1175.6|1171.1|1176.5|1172|1177|1172.5|1175.1|1170.6|145
1621214180000|2021-05-17 01:16:20|1176.3|1171.8|1175.8|1171.3|1176.3|1171.8|1175.8|1171.3|54
1621214190000|2021-05-17 01:16:30|1176|1171.5|1175.1|1170.6|1176|1171.5|1175.1|1170.6|52
1621214200000|2021-05-17 01:16:40|1174.9|1170.4|1174.1|1169.6|1174.9|1170.4|1174.1|1169.6|52
1621214210000|2021-05-17 01:16:50|1173.7|1169.2|1173.6|1169.1|1173.7|1169.2|1173.6|1169.1|87
1621214220000|2021-05-17 01:17:00|1173.1|1168.6|1173.1|1168.6|1173.1|1168.6|1172.6|1168.1|132
1621214230000|2021-05-17 01:17:10|1173.5|1169|1173.6|1169.1|1173.6|1169.1|1173.5|1169|83
1621214240000|2021-05-17 01:17:20|1173.3|1168.8|1172.1|1167.6|1173.6|1169.1|1172.1|1167.6|209
1621214250000|2021-05-17 01:17:30|1172.5|1168|1173.6|1169.1|1173.6|1169.1|1172.5|1168|137
1621214260000|2021-05-17 01:17:40|1173.3|1168.8|1173.5|1169|1173.5|1169|1173.1|1168.6|47
1621214270000|2021-05-17 01:17:50|1173.6|1169.1|1173.5|1169|1173.6|1169.1|1173.5|1169|90
1621214280000|2021-05-17 01:18:00|1173.6|1169.1|1174.6|1170.1|1174.6|1170.1|1173.6|1169.1|174
1621214290000|2021-05-17 01:18:10|1174.1|1169.6|1174.6|1170.1|1174.6|1170.1|1174.1|1169.6|67
1621214300000|2021-05-17 01:18:20|||||||||70
1621214310000|2021-05-17 01:18:30|1174.8|1170.3|1173.6|1169.1|1174.8|1170.3|1173.6|1169.1|116
1621214320000|2021-05-17 01:18:40|1173.3|1168.8|1172.6|1168.1|1173.3|1168.8|1172.6|1168.1|109
1621214330000|2021-05-17 01:18:50|1172.9|1168.4|1173.6|1169.1|1173.6|1169.1|1172.6|1168.1|69
1621214340000|2021-05-17 01:19:00|1173.2|1168.7|1172.9|1168.4|1173.2|1168.7|1172.7|1168.2|64
1621214350000|2021-05-17 01:19:10|1172.7|1168.2|1172|1167.5|1172.8|1168.3|1172|1167.5|129
1621214360000|2021-05-17 01:19:20|1171.6|1167.1|1170|1165.5|1171.6|1167.1|1170|1165.5|570
1621214370000|2021-05-17 01:19:30|1169.6|1165.1|1171|1166.5|1171.1|1166.6|1169.5|1165|359
1621214380000|2021-05-17 01:19:40|1171.1|1166.6|1170.5|1166|1171.6|1167.1|1169.5|1165|302
1621214390000|2021-05-17 01:19:50|1171.1|1166.6|1170.8|1166.3|1172.6|1168.1|1170.8|1166.3|206
1621214400000|2021-05-17 01:20:00|1170.6|1166.1|1171.8|1167.3|1172.1|1167.6|1170.1|1165.6|174
1621214410000|2021-05-17 01:20:10|1171.6|1167.1|1171.6|1167.1|1171.6|1167.1|1170.8|1166.3|147
1621214420000|2021-05-17 01:20:20|1172.1|1167.6|1171.1|1166.6|1172.1|1167.6|1171.1|1166.6|260
1621214430000|2021-05-17 01:20:30|1170.7|1166.2|1171.6|1167.1|1171.6|1167.1|1170.6|1166.1|173
1621214440000|2021-05-17 01:20:40|1172|1167.5|1172.6|1168.1|1173.6|1169.1|1172|1167.5|399
1621214450000|2021-05-17 01:20:50|1172.1|1167.6|1171.1|1166.6|1172.1|1167.6|1171.1|1166.6|128
1621214460000|2021-05-17 01:21:00|1171.6|1167.1|1172.6|1168.1|1173.1|1168.6|1171.6|1167.1|217
1621214470000|2021-05-17 01:21:10|1172.1|1167.6|1171.6|1167.1|1172.1|1167.6|1171.1|1166.6|94
1621214480000|2021-05-17 01:21:20|1171.1|1166.6|1168.8|1164.3|1171.1|1166.6|1168.8|1164.3|578
1621214490000|2021-05-17 01:21:30|1168.6|1164.1|1169.1|1164.6|1169.6|1165.1|1168.6|1164.1|208
1621214500000|2021-05-17 01:21:40|1169.6|1165.1|1170.1|1165.6|1170.1|1165.6|1169.6|1165.1|216
1621214510000|2021-05-17 01:21:50|1170|1165.5|1168.6|1164.1|1170.5|1166|1168.6|1164.1|234
1621214520000|2021-05-17 01:22:00|1168.8|1164.3|1169.1|1164.6|1170.1|1165.6|1168.8|1164.3|227
1621214530000|2021-05-17 01:22:10|1169.3|1164.8|1170.6|1166.1|1170.6|1166.1|1169.3|1164.8|293
1621214540000|2021-05-17 01:22:20|1171|1166.5|1169.5|1165|1171.1|1166.6|1169|1164.5|301
1621214550000|2021-05-17 01:22:30|1169|1164.5|1171|1166.5|1171|1166.5|1169|1164.5|126
1621214560000|2021-05-17 01:22:40|1171.4|1166.9|1171|1166.5|1171.4|1166.9|1171|1166.5|125
1621214570000|2021-05-17 01:22:50|1171.1|1166.6|1172|1167.5|1172|1167.5|1170.6|1166.1|374
1621214580000|2021-05-17 01:23:00|1171.6|1167.1|1170.5|1166|1171.6|1167.1|1169.6|1165.1|217
1621214590000|2021-05-17 01:23:10|1170.7|1166.2|1169.6|1165.1|1170.7|1166.2|1169.6|1165.1|128
1621214600000|2021-05-17 01:23:20|1169.1|1164.6|1168.3|1163.8|1169.1|1164.6|1167.1|1162.6|615
1621214610000|2021-05-17 01:23:30|1168.5|1164|1169.4|1164.9|1169.4|1164.9|1168.3|1163.8|95
1621214620000|2021-05-17 01:23:40|1169.5|1165|1169.6|1165.1|1170|1165.5|1169.3|1164.8|85
1621214630000|2021-05-17 01:23:50|1169.3|1164.8|1169.8|1165.3|1170|1165.5|1169.1|1164.6|51
1621214640000|2021-05-17 01:24:00|1170|1165.5|1169.5|1165|1170|1165.5|1168.8|1164.3|248
1621214650000|2021-05-17 01:24:10|1169.3|1164.8|1171|1166.5|1172|1167.5|1169.1|1164.6|224
1621214660000|2021-05-17 01:24:20|1171.5|1167|1171.6|1167.1|1172|1167.5|1170.6|1166.1|239
1621214670000|2021-05-17 01:24:30|1171.5|1167|1173|1168.5|1173|1168.5|1171.3|1166.8|320
1621214680000|2021-05-17 01:24:40|1173.5|1169|1174.5|1170|1174.9|1170.4|1173|1168.5|423
1621214690000|2021-05-17 01:24:50|1174|1169.5|1174.5|1170|1174.5|1170|1173.5|1169|130
1621214700000|2021-05-17 01:25:00|1174.7|1170.2|1173.3|1168.8|1174.8|1170.3|1173.3|1168.8|152
1621214710000|2021-05-17 01:25:10|1173.1|1168.6|1172.5|1168|1173.9|1169.4|1172.5|1168|106
1621214720000|2021-05-17 01:25:20|1173|1168.5|1172.5|1168|1173|1168.5|1172.5|1168|114
1621214730000|2021-05-17 01:25:30|1173|1168.5|1172.8|1168.3|1173.5|1169|1172.1|1167.6|139
1621214740000|2021-05-17 01:25:40|1173|1168.5|1172.6|1168.1|1173|1168.5|1172.6|1168.1|75
1621214750000|2021-05-17 01:25:50|1173|1168.5|1174|1169.5|1174|1169.5|1173|1168.5|104
1621214760000|2021-05-17 01:26:00|1174.3|1169.8|1173.6|1169.1|1174.3|1169.8|1173.5|1169|89
1621214770000|2021-05-17 01:26:10|1173.5|1169|1172.6|1168.1|1173.5|1169|1172.6|1168.1|189
1621214780000|2021-05-17 01:26:20|1172.8|1168.3|1172.8|1168.3|1173.1|1168.6|1172.3|1167.8|169
1621214790000|2021-05-17 01:26:30|1173.5|1169|1174.5|1170|1175|1170.5|1173.5|1169|176
1621214800000|2021-05-17 01:26:40|1174.6|1170.1|1175|1170.5|1175|1170.5|1174.1|1169.6|109
1621214810000|2021-05-17 01:26:50|1174.6|1170.1|1174.5|1170|1174.6|1170.1|1174.1|1169.6|80
1621214820000|2021-05-17 01:27:00|1174.6|1170.1|1174.6|1170.1|1175.6|1171.1|1174.6|1170.1|307
1621214830000|2021-05-17 01:27:10|1174.8|1170.3|1175|1170.5|1175.1|1170.6|1174.8|1170.3|54
1621214840000|2021-05-17 01:27:20|1175.5|1171|1175.1|1170.6|1175.5|1171|1174.8|1170.3|46
1621214850000|2021-05-17 01:27:30|1175.5|1171|1176|1171.5|1176.1|1171.6|1175.5|1171|87
1621214860000|2021-05-17 01:27:40|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|112
1621214870000|2021-05-17 01:27:50|1175.8|1171.3|1175.6|1171.1|1176.1|1171.6|1175.6|1171.1|115
1621214880000|2021-05-17 01:28:00|1175.4|1170.9|1177.5|1173|1177.5|1173|1175.1|1170.6|413
1621214890000|2021-05-17 01:28:10|1177.6|1173.1|1177.5|1173|1177.6|1173.1|1177.5|1173|114
1621214900000|2021-05-17 01:28:20|1178|1173.5|1178.8|1174.3|1179|1174.5|1178|1173.5|422
1621214910000|2021-05-17 01:28:30|1178.5|1174|1179|1174.5|1179|1174.5|1178.5|1174|95
1621214920000|2021-05-17 01:28:40|1178.8|1174.3|1178.9|1174.4|1179.5|1175|1178.4|1173.9|662
1621214930000|2021-05-17 01:28:50|1179|1174.5|1179|1174.5|1179.5|1175|1179|1174.5|136
1621214940000|2021-05-17 01:29:00|1178.7|1174.2|1178.7|1174.2|1178.9|1174.4|1178.5|1174|171
1621214950000|2021-05-17 01:29:10|1178.9|1174.4|1178.5|1174|1178.9|1174.4|1178|1173.5|151
1621214960000|2021-05-17 01:29:20|1178.4|1173.9|1178|1173.5|1178.5|1174|1177.5|1173|109
1621214970000|2021-05-17 01:29:30|1177.7|1173.2|1177.5|1173|1178|1173.5|1177.4|1172.9|118
1621214980000|2021-05-17 01:29:40|1177|1172.5|1176.5|1172|1177|1172.5|1176.5|1172|59
1621214990000|2021-05-17 01:29:50|1177|1172.5|1178.7|1174.2|1178.9|1174.4|1177|1172.5|149
1621215000000|2021-05-17 01:30:00|1178.9|1174.4|1177.5|1173|1179.4|1174.9|1177.5|1173|266
1621215010000|2021-05-17 01:30:10|1177.3|1172.8|1174.5|1170|1177.3|1172.8|1174.5|1170|203
1621215020000|2021-05-17 01:30:20|1174.7|1170.2|1177|1172.5|1177.6|1173.1|1174.7|1170.2|400
1621215030000|2021-05-17 01:30:30|1176.5|1172|1175|1170.5|1176.5|1172|1174.9|1170.4|188
1621215040000|2021-05-17 01:30:40|1174.5|1170|1174.5|1170|1175|1170.5|1174.5|1170|233
1621215050000|2021-05-17 01:30:50|1175|1170.5|1174|1169.5|1176|1171.5|1174|1169.5|269
1621215060000|2021-05-17 01:31:00|1173.9|1169.4|1176.7|1172.2|1176.7|1172.2|1173.7|1169.2|217
1621215070000|2021-05-17 01:31:10|1176.9|1172.4|1176|1171.5|1177|1172.5|1176|1171.5|74
1621215080000|2021-05-17 01:31:20|1176.4|1171.9|1175.7|1171.2|1176.4|1171.9|1175|1170.5|92
1621215090000|2021-05-17 01:31:30|1175.9|1171.4|1176.9|1172.4|1176.9|1172.4|1175|1170.5|141
1621215100000|2021-05-17 01:31:40|1176.7|1172.2|1176.9|1172.4|1176.9|1172.4|1176.4|1171.9|100
1621215110000|2021-05-17 01:31:50|1176.5|1172|1176.7|1172.2|1176.9|1172.4|1176.5|1172|139
1621215120000|2021-05-17 01:32:00|1176.9|1172.4|1177.4|1172.9|1177.4|1172.9|1176.7|1172.2|94
1621215130000|2021-05-17 01:32:10|1177.5|1173|1176.9|1172.4|1177.5|1173|1176.5|1172|113
1621215140000|2021-05-17 01:32:20|1176.5|1172|1176.7|1172.2|1176.7|1172.2|1176.5|1172|39
1621215150000|2021-05-17 01:32:30|1176.9|1172.4|1176.9|1172.4|1177.4|1172.9|1176.5|1172|110
1621215160000|2021-05-17 01:32:40|1177|1172.5|1177|1172.5|1177|1172.5|1177|1172.5|15
1621215170000|2021-05-17 01:32:50|||||||||20
1621215180000|2021-05-17 01:33:00|||||||||27
1621215190000|2021-05-17 01:33:10|1176.5|1172|1176.5|1172|1176.5|1172|1176.5|1172|39
1621215200000|2021-05-17 01:33:20|1176.7|1172.2|1175.2|1170.7|1176.9|1172.4|1175|1170.5|251
1621215210000|2021-05-17 01:33:30|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175|1170.5|27
1621215220000|2021-05-17 01:33:40|1175.8|1171.3|1176.1|1171.6|1176.1|1171.6|1175.6|1171.1|37
1621215230000|2021-05-17 01:33:50|1175.9|1171.4|1175.9|1171.4|1176.3|1171.8|1175.9|1171.4|31
1621215240000|2021-05-17 01:34:00|1175.8|1171.3|1175.4|1170.9|1175.9|1171.4|1175.4|1170.9|14
1621215250000|2021-05-17 01:34:10|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|48
1621215260000|2021-05-17 01:34:20|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|89
1621215270000|2021-05-17 01:34:30|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|36
1621215280000|2021-05-17 01:34:40|1175.4|1170.9|1175.9|1171.4|1175.9|1171.4|1175.4|1170.9|36
1621215290000|2021-05-17 01:34:50|1176|1171.5|1176|1171.5|1176|1171.5|1175.8|1171.3|37
1621215300000|2021-05-17 01:35:00|1175.8|1171.3|1176|1171.5|1176.4|1171.9|1175.8|1171.3|36
1621215310000|2021-05-17 01:35:10|||||||||24
1621215320000|2021-05-17 01:35:20|1176.4|1171.9|1176.3|1171.8|1176.5|1172|1176.3|1171.8|81
1621215330000|2021-05-17 01:35:30|1176.5|1172|1177|1172.5|1177|1172.5|1176.3|1171.8|52
1621215340000|2021-05-17 01:35:40|1177.5|1173|1179|1174.5|1179|1174.5|1177.5|1173|231
1621215350000|2021-05-17 01:35:50|1178.6|1174.1|1178|1173.5|1179|1174.5|1178|1173.5|66
1621215360000|2021-05-17 01:36:00|1178.1|1173.6|1179|1174.5|1179|1174.5|1178.1|1173.6|148
1621215370000|2021-05-17 01:36:10|1178.6|1174.1|1178.5|1174|1178.6|1174.1|1178.5|1174|106
1621215380000|2021-05-17 01:36:20|1178.7|1174.2|1179|1174.5|1179|1174.5|1178.7|1174.2|47
1621215390000|2021-05-17 01:36:30|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|115
1621215400000|2021-05-17 01:36:40|1179.6|1175.1|1179.5|1175|1180|1175.5|1179.5|1175|67
1621215410000|2021-05-17 01:36:50|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|36
1621215420000|2021-05-17 01:37:00|1179.5|1175|1180|1175.5|1180|1175.5|1179.5|1175|99
1621215430000|2021-05-17 01:37:10|1180.5|1176|1181.1|1176.6|1181.1|1176.6|1180.5|1176|395
1621215440000|2021-05-17 01:37:20|1181.9|1177.4|1182.3|1177.8|1182.5|1178|1181.3|1176.8|1020
1621215450000|2021-05-17 01:37:30|1182.1|1177.6|1183.4|1178.9|1183.4|1178.9|1182.1|1177.6|274
1621215460000|2021-05-17 01:37:40|1183.5|1179|1183|1178.5|1183.5|1179|1182.5|1178|179
1621215470000|2021-05-17 01:37:50|1182.5|1178|1183|1178.5|1183|1178.5|1182|1177.5|194
1621215480000|2021-05-17 01:38:00|1182.9|1178.4|1182.4|1177.9|1182.9|1178.4|1182|1177.5|776
1621215490000|2021-05-17 01:38:10|1183.3|1178.8|1183.9|1179.4|1183.9|1179.4|1183.3|1178.8|436
1621215500000|2021-05-17 01:38:20|1184.5|1180|1185|1180.5|1185|1180.5|1184.5|1180|415
1621215510000|2021-05-17 01:38:30|1184.9|1180.4|1183.9|1179.4|1184.9|1180.4|1183.9|1179.4|262
1621215520000|2021-05-17 01:38:40|1184.1|1179.6|1184.4|1179.9|1184.8|1180.3|1184.1|1179.6|290
1621215530000|2021-05-17 01:38:50|1184.5|1180|1185.2|1180.7|1185.5|1181|1184.5|1180|259
1621215540000|2021-05-17 01:39:00|1185.5|1181|1185.5|1181|1186|1181.5|1185.4|1180.9|468
1621215550000|2021-05-17 01:39:10|1185.7|1181.2|1185.4|1180.9|1185.9|1181.4|1185.1|1180.6|338
1621215560000|2021-05-17 01:39:20|1184.9|1180.4|1184.5|1180|1184.9|1180.4|1184.5|1180|150
1621215570000|2021-05-17 01:39:30|1184.9|1180.4|1183.9|1179.4|1184.9|1180.4|1183.9|1179.4|253
1621215580000|2021-05-17 01:39:40|1183.5|1179|1183.5|1179|1183.5|1179|1183.5|1179|78
1621215590000|2021-05-17 01:39:50|1183|1178.5|1183|1178.5|1183|1178.5|1183|1178.5|77
1621215600000|2021-05-17 01:40:00|1183.3|1178.8|1183|1178.5|1183.5|1179|1183|1178.5|246
1621215610000|2021-05-17 01:40:10|1182.8|1178.3|1183|1178.5|1183|1178.5|1182.3|1177.8|182
1621215620000|2021-05-17 01:40:20|1183.4|1178.9|1183.2|1178.7|1183.5|1179|1183|1178.5|217
1621215630000|2021-05-17 01:40:30|1183|1178.5|1182.5|1178|1183|1178.5|1182.5|1178|83
1621215640000|2021-05-17 01:40:40|1182|1177.5|1182|1177.5|1182.2|1177.7|1181.9|1177.4|110
1621215650000|2021-05-17 01:40:50|1182.2|1177.7|1182.4|1177.9|1182.9|1178.4|1181.5|1177|142
1621215660000|2021-05-17 01:41:00|1182.5|1178|1182|1177.5|1182.9|1178.4|1182|1177.5|82
1621215670000|2021-05-17 01:41:10|1182.4|1177.9|1180.5|1176|1182.4|1177.9|1180.3|1175.8|275
1621215680000|2021-05-17 01:41:20|1181|1176.5|1182|1177.5|1182.4|1177.9|1181|1176.5|321
1621215690000|2021-05-17 01:41:30|1181.5|1177|1182.7|1178.2|1183|1178.5|1181.3|1176.8|270
1621215700000|2021-05-17 01:41:40|1182.5|1178|1182.5|1178|1183.4|1178.9|1182|1177.5|162
1621215710000|2021-05-17 01:41:50|1183.4|1178.9|1184.9|1180.4|1184.9|1180.4|1183.4|1178.9|568
1621215720000|2021-05-17 01:42:00|1185|1180.5|1184.1|1179.6|1185.4|1180.9|1183.5|1179|383
1621215730000|2021-05-17 01:42:10|1183.9|1179.4|1183|1178.5|1184|1179.5|1183|1178.5|94
1621215740000|2021-05-17 01:42:20|1182.5|1178|1182.9|1178.4|1183.4|1178.9|1182.4|1177.9|380
1621215750000|2021-05-17 01:42:30|1183.3|1178.8|1184.4|1179.9|1184.4|1179.9|1182.9|1178.4|140
1621215760000|2021-05-17 01:42:40|1184.3|1179.8|1184.6|1180.1|1184.9|1180.4|1184.3|1179.8|152
1621215770000|2021-05-17 01:42:50|1184.4|1179.9|1184.4|1179.9|1184.9|1180.4|1184.4|1179.9|63
1621215780000|2021-05-17 01:43:00|1184|1179.5|1184.3|1179.8|1184.9|1180.4|1184|1179.5|103
1621215790000|2021-05-17 01:43:10|1184.6|1180.1|1184.3|1179.8|1184.6|1180.1|1183.9|1179.4|119
1621215800000|2021-05-17 01:43:20|1184.8|1180.3|1184.2|1179.7|1184.8|1180.3|1183.9|1179.4|101
1621215810000|2021-05-17 01:43:30|1184.4|1179.9|1183.4|1178.9|1184.4|1179.9|1183.4|1178.9|52
1621215820000|2021-05-17 01:43:40|1182.4|1177.9|1183.8|1179.3|1183.8|1179.3|1182.4|1177.9|238
1621215830000|2021-05-17 01:43:50|1183.9|1179.4|1184.4|1179.9|1185.4|1180.9|1183.9|1179.4|226
1621215840000|2021-05-17 01:44:00|1184.6|1180.1|1184.9|1180.4|1185.4|1180.9|1184.6|1180.1|222
1621215850000|2021-05-17 01:44:10|1184.6|1180.1|1185.1|1180.6|1185.3|1180.8|1184.4|1179.9|77
1621215860000|2021-05-17 01:44:20|1184.9|1180.4|1185.4|1180.9|1185.4|1180.9|1184.9|1180.4|16
1621215870000|2021-05-17 01:44:30|1185.3|1180.8|1184.9|1180.4|1185.3|1180.8|1184.8|1180.3|129
1621215880000|2021-05-17 01:44:40|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|111
1621215890000|2021-05-17 01:44:50|1185.3|1180.8|1185.3|1180.8|1185.4|1180.9|1185.1|1180.6|148
1621215900000|2021-05-17 01:45:00|1184.9|1180.4|1183.9|1179.4|1184.9|1180.4|1183.9|1179.4|226
1621215910000|2021-05-17 01:45:10|1183.8|1179.3|1183.4|1178.9|1184.3|1179.8|1182.9|1178.4|106
1621215920000|2021-05-17 01:45:20|1184.3|1179.8|1183.4|1178.9|1184.3|1179.8|1183.4|1178.9|88
1621215930000|2021-05-17 01:45:30|1182.9|1178.4|1182.8|1178.3|1182.9|1178.4|1182.8|1178.3|57
1621215940000|2021-05-17 01:45:40|1182.9|1178.4|1183.3|1178.8|1183.4|1178.9|1182.9|1178.4|47
1621215950000|2021-05-17 01:45:50|1183.1|1178.6|1182.9|1178.4|1183.3|1178.8|1182.9|1178.4|51
1621215960000|2021-05-17 01:46:00|1182.4|1177.9|1184.4|1179.9|1184.8|1180.3|1182.4|1177.9|174
1621215970000|2021-05-17 01:46:10|1183.9|1179.4|1183.9|1179.4|1183.9|1179.4|1183.9|1179.4|35
1621215980000|2021-05-17 01:46:20|1183.4|1178.9|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|44
1621215990000|2021-05-17 01:46:30|1183.6|1179.1|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|42
1621216000000|2021-05-17 01:46:40|1183.3|1178.8|1183.3|1178.8|1183.8|1179.3|1183.3|1178.8|27
1621216010000|2021-05-17 01:46:50|1182.9|1178.4|1183.1|1178.6|1183.1|1178.6|1182.6|1178.1|59
1621216020000|2021-05-17 01:47:00|1183.3|1178.8|1184.3|1179.8|1184.8|1180.3|1183.1|1178.6|153
1621216030000|2021-05-17 01:47:10|1184.1|1179.6|1184.4|1179.9|1184.8|1180.3|1184.1|1179.6|80
1621216040000|2021-05-17 01:47:20|1184.8|1180.3|1185.1|1180.6|1185.3|1180.8|1184.8|1180.3|125
1621216050000|2021-05-17 01:47:30|1184.9|1180.4|1185.3|1180.8|1185.3|1180.8|1184.9|1180.4|49
1621216060000|2021-05-17 01:47:40|1184.9|1180.4|1184.8|1180.3|1184.9|1180.4|1184.4|1179.9|67
1621216070000|2021-05-17 01:47:50|1184.6|1180.1|1184.4|1179.9|1184.6|1180.1|1184.4|1179.9|32
1621216080000|2021-05-17 01:48:00|1184.6|1180.1|1184.9|1180.4|1184.9|1180.4|1184.6|1180.1|55
1621216090000|2021-05-17 01:48:10|1184.6|1180.1|1184.8|1180.3|1184.8|1180.3|1184.3|1179.8|57
1621216100000|2021-05-17 01:48:20|1185.3|1180.8|1185.4|1180.9|1185.4|1180.9|1185.3|1180.8|112
1621216110000|2021-05-17 01:48:30|1185.8|1181.3|1185.9|1181.4|1185.9|1181.4|1185.4|1180.9|194
1621216120000|2021-05-17 01:48:40|1186.3|1181.8|1188.8|1184.3|1188.8|1184.3|1186.3|1181.8|1695
1621216130000|2021-05-17 01:48:50|1188.3|1183.8|1187.8|1183.3|1188.6|1184.1|1187.8|1183.3|296
1621216140000|2021-05-17 01:49:00|1187.6|1183.1|1185.8|1181.3|1187.6|1183.1|1185.8|1181.3|314
1621216150000|2021-05-17 01:49:10|1185.4|1180.9|1186.3|1181.8|1186.8|1182.3|1184.8|1180.3|168
1621216160000|2021-05-17 01:49:20|1186.2|1181.7|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|83
1621216170000|2021-05-17 01:49:30|1185.8|1181.3|1185.3|1180.8|1186.3|1181.8|1185.3|1180.8|227
1621216180000|2021-05-17 01:49:40|1185.4|1180.9|1184.9|1180.4|1185.4|1180.9|1184.9|1180.4|70
1621216190000|2021-05-17 01:49:50|1185.1|1180.6|1184.8|1180.3|1185.1|1180.6|1184.4|1179.9|102
1621216200000|2021-05-17 01:50:00|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.8|1180.3|83
1621216210000|2021-05-17 01:50:10|1184.8|1180.3|1185.8|1181.3|1185.8|1181.3|1184.8|1180.3|69
1621216220000|2021-05-17 01:50:20|1185.9|1181.4|1185.8|1181.3|1186.8|1182.3|1185.8|1181.3|245
1621216230000|2021-05-17 01:50:30|1186.1|1181.6|1187.2|1182.7|1187.2|1182.7|1186.1|1181.6|194
1621216240000|2021-05-17 01:50:40|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|88
1621216250000|2021-05-17 01:50:50|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|104
1621216260000|2021-05-17 01:51:00|1185.8|1181.3|1184.8|1180.3|1185.8|1181.3|1184.8|1180.3|166
1621216270000|2021-05-17 01:51:10|1185.3|1180.8|1186.5|1182|1186.7|1182.2|1185.3|1180.8|212
1621216280000|2021-05-17 01:51:20|1186.2|1181.7|1185.5|1181|1186.2|1181.7|1185.5|1181|84
1621216290000|2021-05-17 01:51:30|1185.8|1181.3|1185.7|1181.2|1185.8|1181.3|1185.3|1180.8|62
1621216300000|2021-05-17 01:51:40|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|105
1621216310000|2021-05-17 01:51:50|||||||||58
1621216320000|2021-05-17 01:52:00|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|88
1621216330000|2021-05-17 01:52:10|1185|1180.5|1184.8|1180.3|1185.2|1180.7|1184.8|1180.3|63
1621216340000|2021-05-17 01:52:20|1184.7|1180.2|1185.2|1180.7|1185.3|1180.8|1184.7|1180.2|112
1621216350000|2021-05-17 01:52:30|1185.3|1180.8|1185.8|1181.3|1185.8|1181.3|1185.3|1180.8|97
1621216360000|2021-05-17 01:52:40|1185.7|1181.2|1185.3|1180.8|1185.7|1181.2|1185.2|1180.7|56
1621216370000|2021-05-17 01:52:50|1185.7|1181.2|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|173
1621216380000|2021-05-17 01:53:00|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|50
1621216390000|2021-05-17 01:53:10|1187.2|1182.7|1186.8|1182.3|1187.2|1182.7|1186.8|1182.3|152
1621216400000|2021-05-17 01:53:20|1186.7|1182.2|1186.2|1181.7|1186.7|1182.2|1186.2|1181.7|48
1621216410000|2021-05-17 01:53:30|1186.6|1182.1|1186.5|1182|1186.7|1182.2|1186.5|1182|49
1621216420000|2021-05-17 01:53:40|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.2|1181.7|112
1621216430000|2021-05-17 01:53:50|||||||||30
1621216440000|2021-05-17 01:54:00|1186.9|1182.4|1186.7|1182.2|1186.9|1182.4|1186.7|1182.2|60
1621216450000|2021-05-17 01:54:10|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|88
1621216460000|2021-05-17 01:54:20|1186.4|1181.9|1186.2|1181.7|1186.4|1181.9|1186.2|1181.7|98
1621216470000|2021-05-17 01:54:30|1186.1|1181.6|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|453
1621216480000|2021-05-17 01:54:40|1185.2|1180.7|1185.2|1180.7|1185.4|1180.9|1185.2|1180.7|70
1621216490000|2021-05-17 01:54:50|||||||||53
1621216500000|2021-05-17 01:55:00|1184.9|1180.4|1185.2|1180.7|1185.2|1180.7|1184.9|1180.4|83
1621216510000|2021-05-17 01:55:10|1185.4|1180.9|1186.7|1182.2|1186.7|1182.2|1185.4|1180.9|170
1621216520000|2021-05-17 01:55:20|1187.1|1182.6|1186.7|1182.2|1187.2|1182.7|1186.7|1182.2|261
1621216530000|2021-05-17 01:55:30|1187.1|1182.6|1188.7|1184.2|1188.7|1184.2|1187.1|1182.6|322
1621216540000|2021-05-17 01:55:40|1188.2|1183.7|1188.1|1183.6|1188.2|1183.7|1187.7|1183.2|118
1621216550000|2021-05-17 01:55:50|1188.2|1183.7|1189.1|1184.6|1189.1|1184.6|1188.2|1183.7|214
1621216560000|2021-05-17 01:56:00|1189.2|1184.7|1187.7|1183.2|1189.2|1184.7|1187.7|1183.2|369
1621216570000|2021-05-17 01:56:10|1187.2|1182.7|1187.7|1183.2|1187.7|1183.2|1187.2|1182.7|143
1621216580000|2021-05-17 01:56:20|1188.1|1183.6|1187.7|1183.2|1188.1|1183.6|1187.7|1183.2|54
1621216590000|2021-05-17 01:56:30|1187.2|1182.7|1187.3|1182.8|1187.3|1182.8|1187.2|1182.7|22
1621216600000|2021-05-17 01:56:40|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|55
1621216610000|2021-05-17 01:56:50|1188.2|1183.7|1188.5|1184|1188.5|1184|1188.2|1183.7|93
1621216620000|2021-05-17 01:57:00|1188.7|1184.2|1188|1183.5|1188.7|1184.2|1188|1183.5|177
1621216630000|2021-05-17 01:57:10|1187.8|1183.3|1187.5|1183|1187.8|1183.3|1187.3|1182.8|63
1621216640000|2021-05-17 01:57:20|1187.3|1182.8|1187.2|1182.7|1187.7|1183.2|1187.2|1182.7|47
1621216650000|2021-05-17 01:57:30|1187.7|1183.2|1186.8|1182.3|1187.7|1183.2|1186.8|1182.3|79
1621216660000|2021-05-17 01:57:40|1187.2|1182.7|1187|1182.5|1187.3|1182.8|1186.8|1182.3|121
1621216670000|2021-05-17 01:57:50|1187.2|1182.7|1186.8|1182.3|1187.2|1182.7|1186.5|1182|41
1621216680000|2021-05-17 01:58:00|1187.3|1182.8|1186.3|1181.8|1187.3|1182.8|1186.3|1181.8|89
1621216690000|2021-05-17 01:58:10|1186.2|1181.7|1185.3|1180.8|1186.2|1181.7|1185.3|1180.8|149
1621216700000|2021-05-17 01:58:20|1185.9|1181.4|1186.2|1181.7|1186.2|1181.7|1185.8|1181.3|179
1621216710000|2021-05-17 01:58:30|1185.8|1181.3|1185.3|1180.8|1185.8|1181.3|1185.3|1180.8|37
1621216720000|2021-05-17 01:58:40|1184.8|1180.3|1186.5|1182|1186.8|1182.3|1184.8|1180.3|121
1621216730000|2021-05-17 01:58:50|1186.3|1181.8|1185.3|1180.8|1186.3|1181.8|1185.3|1180.8|48
1621216740000|2021-05-17 01:59:00|1185.5|1181|1185.3|1180.8|1186.3|1181.8|1185.3|1180.8|84
1621216750000|2021-05-17 01:59:10|1185.1|1180.6|1185.3|1180.8|1185.3|1180.8|1184.8|1180.3|137
1621216760000|2021-05-17 01:59:20|1184.9|1180.4|1185.8|1181.3|1186.3|1181.8|1184.8|1180.3|479
1621216770000|2021-05-17 01:59:30|1186.3|1181.8|1185.8|1181.3|1186.3|1181.8|1185.8|1181.3|46
1621216780000|2021-05-17 01:59:40|1186.3|1181.8|1185.8|1181.3|1186.3|1181.8|1185.4|1180.9|81
1621216790000|2021-05-17 01:59:50|1186.3|1181.8|1185.8|1181.3|1186.3|1181.8|1185.4|1180.9|49
1621216800000|2021-05-17 02:00:00|1185.6|1181.1|1184.3|1179.8|1185.6|1181.1|1184.3|1179.8|387
1621216810000|2021-05-17 02:00:10|1185|1180.5|1184.8|1180.3|1185.2|1180.7|1184.6|1180.1|179
1621216820000|2021-05-17 02:00:20|1184.3|1179.8|1183.8|1179.3|1184.3|1179.8|1183.8|1179.3|366
1621216830000|2021-05-17 02:00:30|1184.1|1179.6|1184.2|1179.7|1184.7|1180.2|1184.1|1179.6|143
1621216840000|2021-05-17 02:00:40|1184.7|1180.2|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|145
1621216850000|2021-05-17 02:00:50|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.3|1178.8|263
1621216860000|2021-05-17 02:01:00|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|109
1621216870000|2021-05-17 02:01:10|1183.8|1179.3|1184.7|1180.2|1184.8|1180.3|1183.8|1179.3|221
1621216880000|2021-05-17 02:01:20|1184.3|1179.8|1183.7|1179.2|1184.3|1179.8|1183.7|1179.2|151
1621216890000|2021-05-17 02:01:30|1184|1179.5|1184.6|1180.1|1184.6|1180.1|1183.7|1179.2|84
1621216900000|2021-05-17 02:01:40|1184.7|1180.2|1183.7|1179.2|1184.7|1180.2|1183.7|1179.2|155
1621216910000|2021-05-17 02:01:50|1183.8|1179.3|1184.3|1179.8|1184.3|1179.8|1183.8|1179.3|79
1621216920000|2021-05-17 02:02:00|1184.7|1180.2|1186.2|1181.7|1186.6|1182.1|1184.7|1180.2|271
1621216930000|2021-05-17 02:02:10|1186.6|1182.1|1185.3|1180.8|1186.6|1182.1|1184.7|1180.2|120
1621216940000|2021-05-17 02:02:20|1184.8|1180.3|1185|1180.5|1185.2|1180.7|1184.8|1180.3|102
1621216950000|2021-05-17 02:02:30|1184.8|1180.3|1186.2|1181.7|1186.7|1182.2|1184.8|1180.3|159
1621216960000|2021-05-17 02:02:40|1186.8|1182.3|1187.2|1182.7|1187.2|1182.7|1186.2|1181.7|125
1621216970000|2021-05-17 02:02:50|1187.1|1182.6|1185.7|1181.2|1187.1|1182.6|1185.7|1181.2|230
1621216980000|2021-05-17 02:03:00|1186.1|1181.6|1186.2|1181.7|1186.4|1181.9|1186.1|1181.6|47
1621216990000|2021-05-17 02:03:10|1185.7|1181.2|1185.3|1180.8|1185.8|1181.3|1185.3|1180.8|85
1621217000000|2021-05-17 02:03:20|1184.9|1180.4|1185.8|1181.3|1185.8|1181.3|1184.9|1180.4|73
1621217010000|2021-05-17 02:03:30|1185.6|1181.1|1185.8|1181.3|1185.8|1181.3|1185.3|1180.8|31
1621217020000|2021-05-17 02:03:40|1185.1|1180.6|1185.4|1180.9|1185.4|1180.9|1184.9|1180.4|98
1621217030000|2021-05-17 02:03:50|1185.1|1180.6|1185.3|1180.8|1185.3|1180.8|1185.1|1180.6|91
1621217040000|2021-05-17 02:04:00|1186|1181.5|1185.9|1181.4|1186.3|1181.8|1185.4|1180.9|386
1621217050000|2021-05-17 02:04:10|1186.8|1182.3|1186.8|1182.3|1187.3|1182.8|1185.8|1181.3|135
1621217060000|2021-05-17 02:04:20|1187.1|1182.6|1186.4|1181.9|1187.3|1182.8|1186.4|1181.9|66
1621217070000|2021-05-17 02:04:30|1186.8|1182.3|1185.8|1181.3|1186.8|1182.3|1185.8|1181.3|93
1621217080000|2021-05-17 02:04:40|1185.4|1180.9|1185.1|1180.6|1185.8|1181.3|1184.9|1180.4|96
1621217090000|2021-05-17 02:04:50|1185.3|1180.8|1185.4|1180.9|1185.4|1180.9|1184.9|1180.4|111
1621217100000|2021-05-17 02:05:00|1186.3|1181.8|1184.9|1180.4|1186.3|1181.8|1184.9|1180.4|116
1621217110000|2021-05-17 02:05:10|1184.4|1179.9|1182.9|1178.4|1184.4|1179.9|1182.9|1178.4|254
1621217120000|2021-05-17 02:05:20|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.4|1177.9|201
1621217130000|2021-05-17 02:05:30|1182.6|1178.1|1182.4|1177.9|1182.9|1178.4|1182.4|1177.9|77
1621217140000|2021-05-17 02:05:40|1182.2|1177.7|1182.9|1178.4|1182.9|1178.4|1182|1177.5|226
1621217150000|2021-05-17 02:05:50|1183|1178.5|1183.4|1178.9|1183.9|1179.4|1183|1178.5|101
1621217160000|2021-05-17 02:06:00|1183.3|1178.8|1183.4|1178.9|1183.6|1179.1|1183.3|1178.8|56
1621217170000|2021-05-17 02:06:10|1183.9|1179.4|1182|1177.5|1183.9|1179.4|1182|1177.5|141
1621217180000|2021-05-17 02:06:20|1182.4|1177.9|1180.9|1176.4|1182.4|1177.9|1180.9|1176.4|511
1621217190000|2021-05-17 02:06:30|1181.3|1176.8|1180|1175.5|1181.4|1176.9|1180|1175.5|276
1621217200000|2021-05-17 02:06:40|1180.4|1175.9|1181.7|1177.2|1181.9|1177.4|1180.4|1175.9|242
1621217210000|2021-05-17 02:06:50|1181.9|1177.4|1180.4|1175.9|1181.9|1177.4|1180.4|1175.9|116
1621217220000|2021-05-17 02:07:00|1180|1175.5|1181|1176.5|1181|1176.5|1179.9|1175.4|399
1621217230000|2021-05-17 02:07:10|1180.9|1176.4|1180.9|1176.4|1180.9|1176.4|1180|1175.5|278
1621217240000|2021-05-17 02:07:20|1181.3|1176.8|1181.9|1177.4|1182.4|1177.9|1181.3|1176.8|214
1621217250000|2021-05-17 02:07:30|1182.3|1177.8|1182.9|1178.4|1183.3|1178.8|1182.3|1177.8|91
1621217260000|2021-05-17 02:07:40|1182.6|1178.1|1181.9|1177.4|1182.9|1178.4|1181.9|1177.4|131
1621217270000|2021-05-17 02:07:50|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.4|1176.9|128
1621217280000|2021-05-17 02:08:00|1180.9|1176.4|1181.9|1177.4|1182.1|1177.6|1180.9|1176.4|100
1621217290000|2021-05-17 02:08:10|1181.6|1177.1|1181.8|1177.3|1181.9|1177.4|1181.4|1176.9|63
1621217300000|2021-05-17 02:08:20|1181.9|1177.4|1181.1|1176.6|1182|1177.5|1181|1176.5|143
1621217310000|2021-05-17 02:08:30|1181.4|1176.9|1181.6|1177.1|1182.1|1177.6|1180.4|1175.9|188
1621217320000|2021-05-17 02:08:40|1181.4|1176.9|1180.9|1176.4|1181.6|1177.1|1180.9|1176.4|69
1621217330000|2021-05-17 02:08:50|1181.1|1176.6|1181.2|1176.7|1181.9|1177.4|1180.9|1176.4|255
1621217340000|2021-05-17 02:09:00|1181.4|1176.9|1181.9|1177.4|1181.9|1177.4|1180.9|1176.4|68
1621217350000|2021-05-17 02:09:10|1182.3|1177.8|1181.9|1177.4|1182.8|1178.3|1181.8|1177.3|130
1621217360000|2021-05-17 02:09:20|1182.3|1177.8|1181.4|1176.9|1182.8|1178.3|1181.4|1176.9|202
1621217370000|2021-05-17 02:09:30|1182.1|1177.6|1181.9|1177.4|1182.1|1177.6|1181.4|1176.9|107
1621217380000|2021-05-17 02:09:40|1182.2|1177.7|1182.8|1178.3|1182.8|1178.3|1181.9|1177.4|123
1621217390000|2021-05-17 02:09:50|1182.6|1178.1|1182.3|1177.8|1182.8|1178.3|1181.9|1177.4|89
1621217400000|2021-05-17 02:10:00|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|174
1621217410000|2021-05-17 02:10:10|1182.8|1178.3|1182.8|1178.3|1182.8|1178.3|1182.4|1177.9|144
1621217420000|2021-05-17 02:10:20|1183.3|1178.8|1183.6|1179.1|1183.6|1179.1|1183.3|1178.8|109
1621217430000|2021-05-17 02:10:30|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|81
1621217440000|2021-05-17 02:10:40|1183.4|1178.9|1182.8|1178.3|1183.4|1178.9|1182.8|1178.3|122
1621217450000|2021-05-17 02:10:50|1183.1|1178.6|1182.9|1178.4|1183.3|1178.8|1182.9|1178.4|66
1621217460000|2021-05-17 02:11:00|1183.3|1178.8|1183.1|1178.6|1183.3|1178.8|1182.8|1178.3|25
1621217470000|2021-05-17 02:11:10|1183.3|1178.8|1182.3|1177.8|1183.3|1178.8|1182.1|1177.6|188
1621217480000|2021-05-17 02:11:20|1183.3|1178.8|1184.8|1180.3|1184.8|1180.3|1183.3|1178.8|341
1621217490000|2021-05-17 02:11:30|1184.7|1180.2|1184.3|1179.8|1184.7|1180.2|1183.8|1179.3|66
1621217500000|2021-05-17 02:11:40|1184.2|1179.7|1184.5|1180|1184.7|1180.2|1184.2|1179.7|57
1621217510000|2021-05-17 02:11:50|1184.3|1179.8|1184.3|1179.8|1184.5|1180|1184.3|1179.8|22
1621217520000|2021-05-17 02:12:00|1184.5|1180|1185.2|1180.7|1185.2|1180.7|1184.1|1179.6|101
1621217530000|2021-05-17 02:12:10|1184.8|1180.3|1184.3|1179.8|1185|1180.5|1184.3|1179.8|60
1621217540000|2021-05-17 02:12:20|1184.8|1180.3|1185.3|1180.8|1185.3|1180.8|1184.3|1179.8|138
1621217550000|2021-05-17 02:12:30|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.3|1180.8|62
1621217560000|2021-05-17 02:12:40|1185.8|1181.3|1185.3|1180.8|1185.8|1181.3|1185.3|1180.8|79
1621217570000|2021-05-17 02:12:50|1185.5|1181|1185.8|1181.3|1185.8|1181.3|1185.3|1180.8|48
1621217580000|2021-05-17 02:13:00|1185.7|1181.2|1184.3|1179.8|1185.7|1181.2|1184.3|1179.8|134
1621217590000|2021-05-17 02:13:10|1184.5|1180|1184.7|1180.2|1184.7|1180.2|1184.5|1180|48
1621217600000|2021-05-17 02:13:20|1184.9|1180.4|1185.5|1181|1185.5|1181|1184.8|1180.3|151
1621217610000|2021-05-17 02:13:30|1185.3|1180.8|1185.3|1180.8|1185.7|1181.2|1185.3|1180.8|42
1621217620000|2021-05-17 02:13:40|1185|1180.5|1185|1180.5|1185|1180.5|1184.8|1180.3|30
1621217630000|2021-05-17 02:13:50|1185.1|1180.6|1185.7|1181.2|1185.7|1181.2|1185.1|1180.6|29
1621217640000|2021-05-17 02:14:00|1185.8|1181.3|1186.2|1181.7|1186.2|1181.7|1185.8|1181.3|443
1621217650000|2021-05-17 02:14:10|1185.8|1181.3|1186.2|1181.7|1186.2|1181.7|1185.8|1181.3|102
1621217660000|2021-05-17 02:14:20|1186.3|1181.8|1186|1181.5|1186.3|1181.8|1185.8|1181.3|69
1621217670000|2021-05-17 02:14:30|1185.8|1181.3|1186.2|1181.7|1186.7|1182.2|1185.8|1181.3|125
1621217680000|2021-05-17 02:14:40|1186.7|1182.2|1187.2|1182.7|1187.2|1182.7|1186.2|1181.7|193
1621217690000|2021-05-17 02:14:50|1187.7|1183.2|1188.2|1183.7|1188.2|1183.7|1187.2|1182.7|342
1621217700000|2021-05-17 02:15:00|||||||||27
1621218600000|2021-05-17 02:30:00|1187.7|1183.2|1185.8|1181.3|1187.7|1183.2|1185.5|1181|385
1621218610000|2021-05-17 02:30:10|1186|1181.5|1186.2|1181.7|1186.2|1181.7|1186|1181.5|72
1621218620000|2021-05-17 02:30:20|1186.7|1182.2|1186.2|1181.7|1186.7|1182.2|1186.2|1181.7|99
1621218630000|2021-05-17 02:30:30|1186|1181.5|1186.2|1181.7|1186.2|1181.7|1185.3|1180.8|65
1621218640000|2021-05-17 02:30:40|1187.1|1182.6|1188.2|1183.7|1188.2|1183.7|1187.1|1182.6|198
1621218650000|2021-05-17 02:30:50|1188.6|1184.1|1189.2|1184.7|1189.2|1184.7|1188.2|1183.7|636
1621218660000|2021-05-17 02:31:00|1189.7|1185.2|1192.7|1188.2|1194|1189.5|1189.7|1185.2|3539
1621218670000|2021-05-17 02:31:10|1192.6|1188.1|1195.9|1191.4|1195.9|1191.4|1192.6|1188.1|1262
1621218680000|2021-05-17 02:31:20|1196.1|1191.6|1199.9|1195.4|1199.9|1195.4|1196.1|1191.6|1386
1621218690000|2021-05-17 02:31:30|1200.3|1195.8|1199.3|1194.8|1200.3|1195.8|1198.8|1194.3|1312
1621218700000|2021-05-17 02:31:40|1198.9|1194.4|1199.7|1195.2|1199.8|1195.3|1198.8|1194.3|619
1621218710000|2021-05-17 02:31:50|1199.3|1194.8|1198.3|1193.8|1199.3|1194.8|1197.8|1193.3|740
1621218720000|2021-05-17 02:32:00|1197.8|1193.3|1198.4|1193.9|1198.9|1194.4|1197.8|1193.3|706
1621218730000|2021-05-17 02:32:10|1198.9|1194.4|1198.5|1194|1199.1|1194.6|1198.4|1193.9|652
1621218740000|2021-05-17 02:32:20|1198.4|1193.9|1198.4|1193.9|1198.5|1194|1198|1193.5|653
1621218750000|2021-05-17 02:32:30|1198.5|1194|1197.9|1193.4|1198.9|1194.4|1197.9|1193.4|486
1621218760000|2021-05-17 02:32:40|1197.5|1193|1196.4|1191.9|1197.5|1193|1196.4|1191.9|746
1621218770000|2021-05-17 02:32:50|1196.9|1192.4|1198.4|1193.9|1198.4|1193.9|1196.9|1192.4|386
1621218780000|2021-05-17 02:33:00|1198.1|1193.6|1198.4|1193.9|1198.8|1194.3|1198.1|1193.6|276
1621218790000|2021-05-17 02:33:10|1197.9|1193.4|1197.9|1193.4|1198.1|1193.6|1197.9|1193.4|146
1621218800000|2021-05-17 02:33:20|1197.4|1192.9|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|259
1621218810000|2021-05-17 02:33:30|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|295
1621218820000|2021-05-17 02:33:40|1196.5|1192|1196.4|1191.9|1196.5|1192|1196|1191.5|313
1621218830000|2021-05-17 02:33:50|1196.2|1191.7|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|241
1621218840000|2021-05-17 02:34:00|1196.4|1191.9|1198.8|1194.3|1198.8|1194.3|1196.4|1191.9|693
1621218850000|2021-05-17 02:34:10|1199|1194.5|1201.1|1196.6|1201.3|1196.8|1199|1194.5|1549
1621218860000|2021-05-17 02:34:20|1200.9|1196.4|1200.9|1196.4|1201.3|1196.8|1200.3|1195.8|466
1621218870000|2021-05-17 02:34:30|1200.4|1195.9|1202.4|1197.9|1202.4|1197.9|1199.9|1195.4|652
1621218880000|2021-05-17 02:34:40|1202.8|1198.3|1201.3|1196.8|1203.3|1198.8|1201.3|1196.8|879
1621218890000|2021-05-17 02:34:50|1201.2|1196.7|1200.4|1195.9|1201.2|1196.7|1200.3|1195.8|453
1621218900000|2021-05-17 02:35:00|1200.3|1195.8|1199.8|1195.3|1200.3|1195.8|1198.9|1194.4|443
1621218910000|2021-05-17 02:35:10|1199.6|1195.1|1200.8|1196.3|1201.3|1196.8|1199.4|1194.9|759
1621218920000|2021-05-17 02:35:20|1200.1|1195.6|1199.8|1195.3|1200.3|1195.8|1199.3|1194.8|402
1621218930000|2021-05-17 02:35:30|1200.3|1195.8|1200.8|1196.3|1201.3|1196.8|1200.2|1195.7|690
1621218940000|2021-05-17 02:35:40|1200.4|1195.9|1200.8|1196.3|1200.8|1196.3|1200.3|1195.8|285
1621218950000|2021-05-17 02:35:50|1200.4|1195.9|1201.4|1196.9|1201.4|1196.9|1200.3|1195.8|238
1621218960000|2021-05-17 02:36:00|1201.3|1196.8|1201.8|1197.3|1202.4|1197.9|1201.3|1196.8|661
1621218970000|2021-05-17 02:36:10|1202.3|1197.8|1202.4|1197.9|1202.4|1197.9|1202.3|1197.8|211
1621218980000|2021-05-17 02:36:20|1202.3|1197.8|1203.8|1199.3|1203.8|1199.3|1202.3|1197.8|608
1621218990000|2021-05-17 02:36:30|1204.2|1199.7|1203.8|1199.3|1204.2|1199.7|1203.8|1199.3|675
1621219000000|2021-05-17 02:36:40|1203.3|1198.8|1202.9|1198.4|1203.3|1198.8|1202.8|1198.3|381
1621219010000|2021-05-17 02:36:50|1203.2|1198.7|1203.3|1198.8|1204.3|1199.8|1203.2|1198.7|688
1621219020000|2021-05-17 02:37:00|1203.5|1199|1202.3|1197.8|1203.8|1199.3|1201.9|1197.4|319
1621219030000|2021-05-17 02:37:10|1202.4|1197.9|1201.4|1196.9|1202.4|1197.9|1201.4|1196.9|166
1621219040000|2021-05-17 02:37:20|1201.3|1196.8|1201.1|1196.6|1201.3|1196.8|1200.8|1196.3|278
1621219050000|2021-05-17 02:37:30|1201.3|1196.8|1200.9|1196.4|1201.6|1197.1|1200.9|1196.4|310
1621219060000|2021-05-17 02:37:40|1201.4|1196.9|1200.8|1196.3|1202.2|1197.7|1200.8|1196.3|242
1621219070000|2021-05-17 02:37:50|1201.3|1196.8|1202.1|1197.6|1202.3|1197.8|1200.9|1196.4|264
1621219080000|2021-05-17 02:38:00|1201.9|1197.4|1201.4|1196.9|1201.9|1197.4|1201.4|1196.9|157
1621219090000|2021-05-17 02:38:10|1200.9|1196.4|1199.8|1195.3|1200.9|1196.4|1199.3|1194.8|369
1621219100000|2021-05-17 02:38:20|1199.4|1194.9|1199.4|1194.9|1199.8|1195.3|1199.4|1194.9|184
1621219110000|2021-05-17 02:38:30|1199.8|1195.3|1198.9|1194.4|1199.8|1195.3|1198.9|1194.4|233
1621219120000|2021-05-17 02:38:40|1199.3|1194.8|1199.9|1195.4|1200.3|1195.8|1199.3|1194.8|189
1621219130000|2021-05-17 02:38:50|1199.8|1195.3|1199.8|1195.3|1200.4|1195.9|1199.8|1195.3|209
1621219140000|2021-05-17 02:39:00|1199.3|1194.8|1198.8|1194.3|1199.3|1194.8|1198.5|1194|260
1621219150000|2021-05-17 02:39:10|1197.9|1193.4|1198.3|1193.8|1198.6|1194.1|1197.9|1193.4|107
1621219160000|2021-05-17 02:39:20|1198.6|1194.1|1198.3|1193.8|1198.6|1194.1|1197.9|1193.4|212
1621219170000|2021-05-17 02:39:30|1198.8|1194.3|1198.3|1193.8|1198.8|1194.3|1198.1|1193.6|237
1621219180000|2021-05-17 02:39:40|1197.9|1193.4|1198.3|1193.8|1198.3|1193.8|1197.9|1193.4|133
1621219190000|2021-05-17 02:39:50|1197.9|1193.4|1196.4|1191.9|1197.9|1193.4|1196.4|1191.9|324
1621219200000|2021-05-17 02:40:00|1196.8|1192.3|1197.4|1192.9|1197.4|1192.9|1196.4|1191.9|341
1621219210000|2021-05-17 02:40:10|1197.9|1193.4|1198.4|1193.9|1198.4|1193.9|1197.4|1192.9|172
1621219220000|2021-05-17 02:40:20|1198.3|1193.8|1197.9|1193.4|1198.3|1193.8|1197.9|1193.4|97
1621219230000|2021-05-17 02:40:30|||||||||100
1621219240000|2021-05-17 02:40:40|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|54
1621219250000|2021-05-17 02:40:50|1197.3|1192.8|1196.4|1191.9|1197.3|1192.8|1196.4|1191.9|209
1621219260000|2021-05-17 02:41:00|1196.9|1192.4|1196.4|1191.9|1197.1|1192.6|1196.4|1191.9|256
1621219270000|2021-05-17 02:41:10|1196.9|1192.4|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|300
1621219280000|2021-05-17 02:41:20|1197.9|1193.4|1198.8|1194.3|1198.8|1194.3|1197.9|1193.4|245
1621219290000|2021-05-17 02:41:30|1198.4|1193.9|1199.4|1194.9|1199.8|1195.3|1198.3|1193.8|332
1621219300000|2021-05-17 02:41:40|1199.8|1195.3|1199.9|1195.4|1200.4|1195.9|1199.8|1195.3|356
1621219310000|2021-05-17 02:41:50|1200.3|1195.8|1200.9|1196.4|1200.9|1196.4|1200.3|1195.8|117
1621219320000|2021-05-17 02:42:00|1201.3|1196.8|1200.3|1195.8|1201.3|1196.8|1200.3|1195.8|609
1621219330000|2021-05-17 02:42:10|||||||||71
1621219340000|2021-05-17 02:42:20|1199.9|1195.4|1198.8|1194.3|1199.9|1195.4|1198.8|1194.3|171
1621219350000|2021-05-17 02:42:30|1198.9|1194.4|1198.4|1193.9|1198.9|1194.4|1198.4|1193.9|126
1621219360000|2021-05-17 02:42:40|1198.9|1194.4|1199.3|1194.8|1199.3|1194.8|1198.9|1194.4|174
1621219370000|2021-05-17 02:42:50|1199.4|1194.9|1199.8|1195.3|1199.8|1195.3|1199.3|1194.8|83
1621219380000|2021-05-17 02:43:00|1199.3|1194.8|1199.3|1194.8|1199.4|1194.9|1199.3|1194.8|46
1621219390000|2021-05-17 02:43:10|||||||||46
1621219400000|2021-05-17 02:43:20|1198.9|1194.4|1198.4|1193.9|1198.9|1194.4|1198.4|1193.9|105
1621219410000|2021-05-17 02:43:30|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.7|1193.2|79
1621219420000|2021-05-17 02:43:40|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|143
1621219430000|2021-05-17 02:43:50|||||||||81
1621219440000|2021-05-17 02:44:00|1197.3|1192.8|1198.6|1194.1|1198.8|1194.3|1197.3|1192.8|231
1621219450000|2021-05-17 02:44:10|1198.3|1193.8|1199.3|1194.8|1199.3|1194.8|1198.1|1193.6|144
1621219460000|2021-05-17 02:44:20|1199|1194.5|1197.8|1193.3|1199.1|1194.6|1197.8|1193.3|85
1621219470000|2021-05-17 02:44:30|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1197.8|1193.3|99
1621219480000|2021-05-17 02:44:40|1198.4|1193.9|1198.3|1193.8|1198.8|1194.3|1198.3|1193.8|106
1621219490000|2021-05-17 02:44:50|1198.6|1194.1|1197.9|1193.4|1199|1194.5|1197.9|1193.4|95
1621219500000|2021-05-17 02:45:00|1197.8|1193.3|1198.6|1194.1|1199.2|1194.7|1197.8|1193.3|184
1621219510000|2021-05-17 02:45:10|1198.3|1193.8|1198.8|1194.3|1198.8|1194.3|1198.3|1193.8|58
1621219520000|2021-05-17 02:45:20|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|37
1621219530000|2021-05-17 02:45:30|1198.4|1193.9|1198.8|1194.3|1198.8|1194.3|1198.4|1193.9|62
1621219540000|2021-05-17 02:45:40|||||||||70
1621219550000|2021-05-17 02:45:50|1199|1194.5|1199.1|1194.6|1199.3|1194.8|1199|1194.5|64
1621219560000|2021-05-17 02:46:00|1199|1194.5|1199.1|1194.6|1199.3|1194.8|1199|1194.5|35
1621219570000|2021-05-17 02:46:10|1199.3|1194.8|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|55
1621219580000|2021-05-17 02:46:20|1199.3|1194.8|1199|1194.5|1199.3|1194.8|1199|1194.5|34
1621219590000|2021-05-17 02:46:30|1199.1|1194.6|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|17
1621219600000|2021-05-17 02:46:40|1199.3|1194.8|1199.3|1194.8|1199.3|1194.8|1199.1|1194.6|42
1621219610000|2021-05-17 02:46:50|1199.1|1194.6|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|38
1621219620000|2021-05-17 02:47:00|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|38
1621219630000|2021-05-17 02:47:10|1198.4|1193.9|1197.8|1193.3|1198.4|1193.9|1197.8|1193.3|42
1621219640000|2021-05-17 02:47:20|1197.4|1192.9|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|123
1621219650000|2021-05-17 02:47:30|1196.7|1192.2|1194.9|1190.4|1196.8|1192.3|1194.9|1190.4|400
1621219660000|2021-05-17 02:47:40|1195.1|1190.6|1195.3|1190.8|1195.4|1190.9|1194.9|1190.4|94
1621219670000|2021-05-17 02:47:50|1194.9|1190.4|1195.3|1190.8|1195.3|1190.8|1193.9|1189.4|222
1621219680000|2021-05-17 02:48:00|1194.9|1190.4|1195.9|1191.4|1195.9|1191.4|1194.9|1190.4|144
1621219690000|2021-05-17 02:48:10|1195.6|1191.1|1195.8|1191.3|1196.1|1191.6|1195.4|1190.9|89
1621219700000|2021-05-17 02:48:20|1196.3|1191.8|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|70
1621219710000|2021-05-17 02:48:30|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|1195.3|1190.8|92
1621219720000|2021-05-17 02:48:40|1195.8|1191.3|1195.3|1190.8|1195.8|1191.3|1195.3|1190.8|101
1621219730000|2021-05-17 02:48:50|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|1195.8|1191.3|42
1621219740000|2021-05-17 02:49:00|1196.3|1191.8|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|83
1621219750000|2021-05-17 02:49:10|1195.4|1190.9|1195.3|1190.8|1195.4|1190.9|1195.3|1190.8|100
1621219760000|2021-05-17 02:49:20|1195.4|1190.9|1194.8|1190.3|1195.4|1190.9|1194.8|1190.3|218
1621219770000|2021-05-17 02:49:30|1194.9|1190.4|1195.4|1190.9|1195.4|1190.9|1194.8|1190.3|94
1621219780000|2021-05-17 02:49:40|1195.8|1191.3|1195.4|1190.9|1195.8|1191.3|1195.4|1190.9|67
1621219790000|2021-05-17 02:49:50|1195.8|1191.3|1195.3|1190.8|1195.8|1191.3|1194.8|1190.3|148
1621219800000|2021-05-17 02:50:00|1195.5|1191|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|65
1621219810000|2021-05-17 02:50:10|1195.4|1190.9|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|104
1621219820000|2021-05-17 02:50:20|1196.3|1191.8|1196.4|1191.9|1196.8|1192.3|1196.3|1191.8|243
1621219830000|2021-05-17 02:50:30|||||||||120
1621219840000|2021-05-17 02:50:40|1196.8|1192.3|1196.8|1192.3|1196.9|1192.4|1196.8|1192.3|31
1621219850000|2021-05-17 02:50:50|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|1196.9|1192.4|81
1621219860000|2021-05-17 02:51:00|1197.4|1192.9|1198.4|1193.9|1198.4|1193.9|1197.4|1192.9|69
1621219870000|2021-05-17 02:51:10|1198.8|1194.3|1198.9|1194.4|1198.9|1194.4|1198.8|1194.3|64
1621219880000|2021-05-17 02:51:20|1199.3|1194.8|1197.9|1193.4|1199.3|1194.8|1197.4|1192.9|207
1621219890000|2021-05-17 02:51:30|1198.1|1193.6|1197.4|1192.9|1198.4|1193.9|1197.4|1192.9|81
1621219900000|2021-05-17 02:51:40|1196|1191.5|1195.4|1190.9|1196|1191.5|1195.4|1190.9|226
1621219910000|2021-05-17 02:51:50|1195.6|1191.1|1195.4|1190.9|1195.9|1191.4|1194.9|1190.4|198
1621219920000|2021-05-17 02:52:00|1195.2|1190.7|1195.4|1190.9|1195.4|1190.9|1194.9|1190.4|114
1621219930000|2021-05-17 02:52:10|||||||||42
1621219940000|2021-05-17 02:52:20|||||||||65
1621219950000|2021-05-17 02:52:30|1195.9|1191.4|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|353
1621219960000|2021-05-17 02:52:40|1195.9|1191.4|1195.5|1191|1195.9|1191.4|1195.4|1190.9|86
1621219970000|2021-05-17 02:52:50|1195.4|1190.9|1195.9|1191.4|1195.9|1191.4|1195.4|1190.9|38
1621219980000|2021-05-17 02:53:00|1196.1|1191.6|1196.1|1191.6|1196.1|1191.6|1196.1|1191.6|31
1621219990000|2021-05-17 02:53:10|1196.2|1191.7|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|58
1621220000000|2021-05-17 02:53:20|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.4|1190.9|187
1621220010000|2021-05-17 02:53:30|1196.4|1191.9|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|76
1621220020000|2021-05-17 02:53:40|||||||||102
1621220030000|2021-05-17 02:53:50|1196|1191.5|1195.9|1191.4|1196|1191.5|1195.9|1191.4|58
1621220040000|2021-05-17 02:54:00|1195.5|1191|1195.5|1191|1195.5|1191|1195.5|1191|66
1621220050000|2021-05-17 02:54:10|1195.4|1190.9|1194.9|1190.4|1195.4|1190.9|1194.9|1190.4|86
1621220060000|2021-05-17 02:54:20|||||||||75
1621220070000|2021-05-17 02:54:30|1194.5|1190|1194|1189.5|1194.5|1190|1194|1189.5|209
1621220080000|2021-05-17 02:54:40|1193.9|1189.4|1192.9|1188.4|1193.9|1189.4|1192.9|1188.4|595
1621220090000|2021-05-17 02:54:50|1193|1188.5|1193|1188.5|1193|1188.5|1192.5|1188|242
1621220100000|2021-05-17 02:55:00|1193.5|1189|1194|1189.5|1194|1189.5|1193.5|1189|258
1621220110000|2021-05-17 02:55:10|1193.8|1189.3|1193|1188.5|1193.8|1189.3|1192.5|1188|118
1621220120000|2021-05-17 02:55:20|1193.5|1189|1193.8|1189.3|1194.5|1190|1193.5|1189|163
1621220130000|2021-05-17 02:55:30|1194|1189.5|1194.1|1189.6|1194.1|1189.6|1194|1189.5|45
1621220140000|2021-05-17 02:55:40|1193.5|1189|1194|1189.5|1194|1189.5|1193.5|1189|109
1621220150000|2021-05-17 02:55:50|1194.4|1189.9|1194.2|1189.7|1194.5|1190|1194.2|1189.7|42
1621220160000|2021-05-17 02:56:00|1194|1189.5|1195|1190.5|1195|1190.5|1194|1189.5|50
1621220170000|2021-05-17 02:56:10|1194.5|1190|1193|1188.5|1194.5|1190|1193|1188.5|197
1621220180000|2021-05-17 02:56:20|1192.9|1188.4|1193|1188.5|1193|1188.5|1192.9|1188.4|87
1621220190000|2021-05-17 02:56:30|1193.5|1189|1194.3|1189.8|1194.3|1189.8|1193.5|1189|122
1621220200000|2021-05-17 02:56:40|1194.5|1190|1195.5|1191|1196|1191.5|1194.5|1190|103
1621220210000|2021-05-17 02:56:50|1195.8|1191.3|1195.1|1190.6|1196|1191.5|1195|1190.5|31
1621220220000|2021-05-17 02:57:00|1195.3|1190.8|1195.6|1191.1|1195.6|1191.1|1195.1|1190.6|29
1621220230000|2021-05-17 02:57:10|1195.5|1191|1195.1|1190.6|1195.5|1191|1195.1|1190.6|83
1621220240000|2021-05-17 02:57:20|1194.6|1190.1|1194.8|1190.3|1194.8|1190.3|1194.6|1190.1|112
1621220250000|2021-05-17 02:57:30|1195.1|1190.6|1195.1|1190.6|1195.2|1190.7|1194.9|1190.4|52
1621220260000|2021-05-17 02:57:40|1194.7|1190.2|1195.1|1190.6|1195.1|1190.6|1194.7|1190.2|44
1621220270000|2021-05-17 02:57:50|1195.2|1190.7|1195.6|1191.1|1195.6|1191.1|1195.2|1190.7|71
1621220280000|2021-05-17 02:58:00|1195.2|1190.7|1194.6|1190.1|1195.2|1190.7|1194.6|1190.1|76
1621220290000|2021-05-17 02:58:10|1194.8|1190.3|1195.1|1190.6|1195.1|1190.6|1194.8|1190.3|36
1621220300000|2021-05-17 02:58:20|||||||||9
1621220310000|2021-05-17 02:58:30|1194.6|1190.1|1195.1|1190.6|1195.1|1190.6|1194.6|1190.1|31
1621220320000|2021-05-17 02:58:40|1195.5|1191|1195.6|1191.1|1195.6|1191.1|1195.5|1191|21
1621220330000|2021-05-17 02:58:50|1195.5|1191|1195.6|1191.1|1195.6|1191.1|1195.5|1191|22
1621220340000|2021-05-17 02:59:00|1195.5|1191|1195.6|1191.1|1195.6|1191.1|1195.5|1191|59
1621220350000|2021-05-17 02:59:10|1195.5|1191|1195.5|1191|1195.5|1191|1195.5|1191|15
1621220360000|2021-05-17 02:59:20|1195.1|1190.6|1195.5|1191|1195.5|1191|1195.1|1190.6|81
1621220370000|2021-05-17 02:59:30|1195.6|1191.1|1195.6|1191.1|1195.6|1191.1|1195.6|1191.1|9
1621220380000|2021-05-17 02:59:40|||||||||29
1621220390000|2021-05-17 02:59:50|1196|1191.5|1197.5|1193|1197.5|1193|1196|1191.5|236
1621220400000|2021-05-17 03:00:00|1197.8|1193.3|1197|1192.5|1198.2|1193.7|1197|1192.5|136
1621220410000|2021-05-17 03:00:10|1197.2|1192.7|1197.5|1193|1197.5|1193|1197|1192.5|83
1621220420000|2021-05-17 03:00:20|1197|1192.5|1197|1192.5|1197|1192.5|1196|1191.5|156
1621220430000|2021-05-17 03:00:30|1197.5|1193|1198|1193.5|1198|1193.5|1197.2|1192.7|114
1621220440000|2021-05-17 03:00:40|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|68
1621220450000|2021-05-17 03:00:50|1197.5|1193|1197.5|1193|1198.3|1193.8|1197.5|1193|105
1621220460000|2021-05-17 03:01:00|1197.9|1193.4|1198|1193.5|1198.4|1193.9|1197.9|1193.4|126
1621220470000|2021-05-17 03:01:10|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1197.9|1193.4|126
1621220480000|2021-05-17 03:01:20|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|51
1621220490000|2021-05-17 03:01:30|1199.4|1194.9|1199.4|1194.9|1199.4|1194.9|1199.2|1194.7|131
1621220500000|2021-05-17 03:01:40|1199|1194.5|1198.2|1193.7|1199.4|1194.9|1198.2|1193.7|196
1621220510000|2021-05-17 03:01:50|1198.4|1193.9|1198.2|1193.7|1198.9|1194.4|1197.9|1193.4|129
1621220520000|2021-05-17 03:02:00|1198.1|1193.6|1198.5|1194|1198.9|1194.4|1198.1|1193.6|57
1621220530000|2021-05-17 03:02:10|1198.4|1193.9|1197.9|1193.4|1198.4|1193.9|1197.9|1193.4|69
1621220540000|2021-05-17 03:02:20|1197.5|1193|1197.9|1193.4|1197.9|1193.4|1197.4|1192.9|65
1621220550000|2021-05-17 03:02:30|1198|1193.5|1198.4|1193.9|1198.5|1194|1198|1193.5|53
1621220560000|2021-05-17 03:02:40|1198|1193.5|1198.9|1194.4|1198.9|1194.4|1198|1193.5|152
1621220570000|2021-05-17 03:02:50|1198.4|1193.9|1198.5|1194|1198.7|1194.2|1198.4|1193.9|74
1621220580000|2021-05-17 03:03:00|1198.4|1193.9|1199.4|1194.9|1199.4|1194.9|1198.4|1193.9|123
1621220590000|2021-05-17 03:03:10|1199|1194.5|1198.9|1194.4|1199|1194.5|1198.9|1194.4|51
1621220600000|2021-05-17 03:03:20|1198.5|1194|1198.9|1194.4|1198.9|1194.4|1198.5|1194|58
1621220610000|2021-05-17 03:03:30|1199.4|1194.9|1200.4|1195.9|1200.4|1195.9|1199.4|1194.9|246
1621220620000|2021-05-17 03:03:40|1200|1195.5|1200|1195.5|1200|1195.5|1200|1195.5|275
1621220630000|2021-05-17 03:03:50|1200.4|1195.9|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|105
1621220640000|2021-05-17 03:04:00|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|95
1621220650000|2021-05-17 03:04:10|1200.8|1196.3|1200.8|1196.3|1200.8|1196.3|1200.8|1196.3|292
1621220660000|2021-05-17 03:04:20|1200.4|1195.9|1200.4|1195.9|1200.9|1196.4|1200.4|1195.9|153
1621220670000|2021-05-17 03:04:30|1200.2|1195.7|1200.4|1195.9|1200.4|1195.9|1200.2|1195.7|61
1621220680000|2021-05-17 03:04:40|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|66
1621220690000|2021-05-17 03:04:50|1200.2|1195.7|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|98
1621220700000|2021-05-17 03:05:00|1200.4|1195.9|1200.9|1196.4|1200.9|1196.4|1200.4|1195.9|136
1621220710000|2021-05-17 03:05:10|1201.3|1196.8|1201.3|1196.8|1201.4|1196.9|1201.3|1196.8|302
1621220720000|2021-05-17 03:05:20|1201.1|1196.6|1200.9|1196.4|1201.3|1196.8|1200.9|1196.4|66
1621220730000|2021-05-17 03:05:30|1201|1196.5|1200.1|1195.6|1201|1196.5|1200.1|1195.6|140
1621220740000|2021-05-17 03:05:40|1199.8|1195.3|1200.6|1196.1|1201.5|1197|1199.6|1195.1|241
1621220750000|2021-05-17 03:05:50|1200.5|1196|1198.5|1194|1200.5|1196|1198|1193.5|607
1621220760000|2021-05-17 03:06:00|1198.3|1193.8|1198.8|1194.3|1199.2|1194.7|1198.3|1193.8|113
1621220770000|2021-05-17 03:06:10|1198.3|1193.8|1199.2|1194.7|1199.2|1194.7|1198.3|1193.8|320
1621220780000|2021-05-17 03:06:20|1199.7|1195.2|1199.7|1195.2|1199.7|1195.2|1199.2|1194.7|203
1621220790000|2021-05-17 03:06:30|1199.3|1194.8|1200.7|1196.2|1200.9|1196.4|1199.3|1194.8|203
1621220800000|2021-05-17 03:06:40|||||||||46
1621220810000|2021-05-17 03:06:50|1201.2|1196.7|1199.8|1195.3|1201.2|1196.7|1199.8|1195.3|62
1621220820000|2021-05-17 03:07:00|1199.7|1195.2|1199.5|1195|1200.2|1195.7|1199.3|1194.8|92
1621220830000|2021-05-17 03:07:10|1199.6|1195.1|1199.8|1195.3|1199.8|1195.3|1199.6|1195.1|60
1621220840000|2021-05-17 03:07:20|1199.4|1194.9|1199.4|1194.9|1199.8|1195.3|1199.4|1194.9|81
1621220850000|2021-05-17 03:07:30|1198.9|1194.4|1198.9|1194.4|1198.9|1194.4|1198.4|1193.9|134
1621220860000|2021-05-17 03:07:40|1198.6|1194.1|1197.2|1192.7|1198.6|1194.1|1197.2|1192.7|119
1621220870000|2021-05-17 03:07:50|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1196.9|1192.4|138
1621220880000|2021-05-17 03:08:00|1196.9|1192.4|1196.9|1192.4|1197.4|1192.9|1196.7|1192.2|153
1621220890000|2021-05-17 03:08:10|1196.7|1192.2|1196.5|1192|1196.9|1192.4|1196.5|1192|125
1621220900000|2021-05-17 03:08:20|1196.4|1191.9|1196.9|1192.4|1196.9|1192.4|1196.1|1191.6|156
1621220910000|2021-05-17 03:08:30|1196.2|1191.7|1195.9|1191.4|1196.4|1191.9|1195.4|1190.9|123
1621220920000|2021-05-17 03:08:40|1195.4|1190.9|1195.7|1191.2|1195.9|1191.4|1195.4|1190.9|40
1621220930000|2021-05-17 03:08:50|1195.9|1191.4|1196.9|1192.4|1197.1|1192.6|1195.9|1191.4|133
1621220940000|2021-05-17 03:09:00|1196.4|1191.9|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|40
1621220950000|2021-05-17 03:09:10|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|1195.9|1191.4|35
1621220960000|2021-05-17 03:09:20|1195.7|1191.2|1195.4|1190.9|1195.9|1191.4|1195.4|1190.9|66
1621220970000|2021-05-17 03:09:30|1195.7|1191.2|1195.9|1191.4|1195.9|1191.4|1195.4|1190.9|73
1621220980000|2021-05-17 03:09:40|||||||||30
1621220990000|2021-05-17 03:09:50|1196.3|1191.8|1196.4|1191.9|1196.4|1191.9|1196.3|1191.8|46
1621221000000|2021-05-17 03:10:00|1196.9|1192.4|1198.2|1193.7|1198.4|1193.9|1196.9|1192.4|284
1621221010000|2021-05-17 03:10:10|1198.1|1193.6|1199.4|1194.9|1199.4|1194.9|1198.1|1193.6|102
1621221020000|2021-05-17 03:10:20|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|1199.4|1194.9|123
1621221030000|2021-05-17 03:10:30|1200.4|1195.9|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|255
1621221040000|2021-05-17 03:10:40|||||||||28
1621221050000|2021-05-17 03:10:50|||||||||25
1621221060000|2021-05-17 03:11:00|||||||||70
1621221070000|2021-05-17 03:11:10|||||||||23
1621221080000|2021-05-17 03:11:20|1199.7|1195.2|1199.7|1195.2|1199.7|1195.2|1199.7|1195.2|23
1621221090000|2021-05-17 03:11:30|1199.9|1195.4|1200.3|1195.8|1200.3|1195.8|1199.4|1194.9|68
1621221100000|2021-05-17 03:11:40|1200.1|1195.6|1199.9|1195.4|1200.4|1195.9|1199.9|1195.4|84
1621221110000|2021-05-17 03:11:50|1200.1|1195.6|1200.4|1195.9|1200.4|1195.9|1200.1|1195.6|29
1621221120000|2021-05-17 03:12:00|1200.8|1196.3|1200.9|1196.4|1200.9|1196.4|1200.3|1195.8|207
1621221130000|2021-05-17 03:12:10|1201.4|1196.9|1201.4|1196.9|1201.9|1197.4|1201.4|1196.9|386
1621221140000|2021-05-17 03:12:20|1201.8|1197.3|1201.4|1196.9|1201.8|1197.3|1201.4|1196.9|53
1621221150000|2021-05-17 03:12:30|1201.1|1196.6|1201.8|1197.3|1201.8|1197.3|1201.1|1196.6|239
1621221160000|2021-05-17 03:12:40|1201.9|1197.4|1202.3|1197.8|1202.3|1197.8|1201.9|1197.4|118
1621221170000|2021-05-17 03:12:50|1202.8|1198.3|1202.3|1197.8|1202.8|1198.3|1202.3|1197.8|221
1621221180000|2021-05-17 03:13:00|1202.5|1198|1201.8|1197.3|1202.8|1198.3|1201.8|1197.3|489
1621221190000|2021-05-17 03:13:10|1201.3|1196.8|1200.7|1196.2|1201.8|1197.3|1200.7|1196.2|267
1621221200000|2021-05-17 03:13:20|1201.2|1196.7|1200.3|1195.8|1201.2|1196.7|1200.3|1195.8|272
1621221210000|2021-05-17 03:13:30|1200.5|1196|1200.8|1196.3|1201.3|1196.8|1200.3|1195.8|112
1621221220000|2021-05-17 03:13:40|||||||||46
1621221230000|2021-05-17 03:13:50|1200.7|1196.2|1200.8|1196.3|1200.8|1196.3|1200.7|1196.2|101
1621221240000|2021-05-17 03:14:00|||||||||109
1621221250000|2021-05-17 03:14:10|||||||||94
1621221260000|2021-05-17 03:14:20|1200.3|1195.8|1199.3|1194.8|1200.3|1195.8|1199.3|1194.8|127
1621221270000|2021-05-17 03:14:30|1199.1|1194.6|1198.8|1194.3|1199.3|1194.8|1198.8|1194.3|66
1621221280000|2021-05-17 03:14:40|1198.3|1193.8|1197.8|1193.3|1198.3|1193.8|1197.8|1193.3|49
1621221290000|2021-05-17 03:14:50|1198.2|1193.7|1197.8|1193.3|1198.3|1193.8|1197.8|1193.3|178
1621221300000|2021-05-17 03:15:00|1197.3|1192.8|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|143
1621221310000|2021-05-17 03:15:10|1198.3|1193.8|1199.3|1194.8|1199.3|1194.8|1198.3|1193.8|201
1621221320000|2021-05-17 03:15:20|||||||||56
1621221330000|2021-05-17 03:15:30|1199.8|1195.3|1199.6|1195.1|1199.8|1195.3|1198.9|1194.4|166
1621221340000|2021-05-17 03:15:40|1199.3|1194.8|1199.3|1194.8|1199.7|1195.2|1199.3|1194.8|72
1621221350000|2021-05-17 03:15:50|1199.2|1194.7|1197.8|1193.3|1199.2|1194.7|1197.8|1193.3|88
1621221360000|2021-05-17 03:16:00|1198.2|1193.7|1198.3|1193.8|1198.3|1193.8|1198.2|1193.7|45
1621221370000|2021-05-17 03:16:10|1197.8|1193.3|1196.3|1191.8|1197.8|1193.3|1196.3|1191.8|148
1621221380000|2021-05-17 03:16:20|1196.8|1192.3|1195.3|1190.8|1196.8|1192.3|1195.3|1190.8|271
1621221390000|2021-05-17 03:16:30|1195.7|1191.2|1195.5|1191|1195.8|1191.3|1195.3|1190.8|149
1621221400000|2021-05-17 03:16:40|1195.3|1190.8|1194.5|1190|1195.3|1190.8|1194.3|1189.8|139
1621221410000|2021-05-17 03:16:50|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1193.3|1188.8|378
1621221420000|2021-05-17 03:17:00|1194.5|1190|1194.8|1190.3|1194.8|1190.3|1194.3|1189.8|155
1621221430000|2021-05-17 03:17:10|1194.6|1190.1|1194.5|1190|1194.6|1190.1|1194.3|1189.8|62
1621221440000|2021-05-17 03:17:20|1194.6|1190.1|1195.2|1190.7|1195.2|1190.7|1194.6|1190.1|68
1621221450000|2021-05-17 03:17:30|1195.3|1190.8|1195.6|1191.1|1195.7|1191.2|1195.3|1190.8|112
1621221460000|2021-05-17 03:17:40|1194.9|1190.4|1195.3|1190.8|1195.3|1190.8|1194.8|1190.3|139
1621221470000|2021-05-17 03:17:50|1195.8|1191.3|1194.8|1190.3|1195.8|1191.3|1194.8|1190.3|149
1621221480000|2021-05-17 03:18:00|||||||||46
1621221490000|2021-05-17 03:18:10|1194.4|1189.9|1194.4|1189.9|1194.4|1189.9|1194.4|1189.9|62
1621221500000|2021-05-17 03:18:20|1194.3|1189.8|1193.9|1189.4|1194.3|1189.8|1193.9|1189.4|92
1621221510000|2021-05-17 03:18:30|||||||||70
1621221520000|2021-05-17 03:18:40|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|65
1621221530000|2021-05-17 03:18:50|||||||||36
1621221540000|2021-05-17 03:19:00|1193.8|1189.3|1194.2|1189.7|1194.2|1189.7|1193.3|1188.8|227
1621221550000|2021-05-17 03:19:10|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1193.3|1188.8|211
1621221560000|2021-05-17 03:19:20|1194.8|1190.3|1195.3|1190.8|1195.3|1190.8|1194.8|1190.3|167
1621221570000|2021-05-17 03:19:30|1195.5|1191|1196.2|1191.7|1196.3|1191.8|1195.3|1190.8|74
1621221580000|2021-05-17 03:19:40|1196.3|1191.8|1196.2|1191.7|1196.3|1191.8|1195.7|1191.2|44
1621221590000|2021-05-17 03:19:50|1195.7|1191.2|1195.3|1190.8|1195.7|1191.2|1195.3|1190.8|36
1621221600000|2021-05-17 03:20:00|1194.8|1190.3|1194.8|1190.3|1195.2|1190.7|1194.7|1190.2|103
1621221610000|2021-05-17 03:20:10|1194.7|1190.2|1194.5|1190|1195.2|1190.7|1193.8|1189.3|351
1621221620000|2021-05-17 03:20:20|1195.3|1190.8|1195.3|1190.8|1195.8|1191.3|1194.8|1190.3|95
1621221630000|2021-05-17 03:20:30|1195.2|1190.7|1195.2|1190.7|1195.2|1190.7|1194.7|1190.2|87
1621221640000|2021-05-17 03:20:40|1194.8|1190.3|1194.3|1189.8|1194.8|1190.3|1194.3|1189.8|98
1621221650000|2021-05-17 03:20:50|1194.7|1190.2|1193.8|1189.3|1194.7|1190.2|1193.8|1189.3|74
1621221660000|2021-05-17 03:21:00|1193.3|1188.8|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|116
1621221670000|2021-05-17 03:21:10|1194.2|1189.7|1193.8|1189.3|1194.3|1189.8|1193.8|1189.3|163
1621221680000|2021-05-17 03:21:20|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|116
1621221690000|2021-05-17 03:21:30|1192.9|1188.4|1192.3|1187.8|1192.9|1188.4|1192.3|1187.8|322
1621221700000|2021-05-17 03:21:40|1192.4|1187.9|1193.3|1188.8|1193.3|1188.8|1192.3|1187.8|325
1621221710000|2021-05-17 03:21:50|1193.2|1188.7|1192.7|1188.2|1193.3|1188.8|1192.3|1187.8|153
1621221720000|2021-05-17 03:22:00|1192.8|1188.3|1194.3|1189.8|1194.3|1189.8|1192.8|1188.3|178
1621221730000|2021-05-17 03:22:10|1193.8|1189.3|1194.3|1189.8|1194.3|1189.8|1193.8|1189.3|215
1621221740000|2021-05-17 03:22:20|1194|1189.5|1194.8|1190.3|1194.8|1190.3|1193.8|1189.3|320
1621221750000|2021-05-17 03:22:30|1195.2|1190.7|1196.2|1191.7|1196.7|1192.2|1195.2|1190.7|340
1621221760000|2021-05-17 03:22:40|1196|1191.5|1196.7|1192.2|1196.7|1192.2|1195.5|1191|135
1621221770000|2021-05-17 03:22:50|1196.3|1191.8|1195.4|1190.9|1196.3|1191.8|1195.2|1190.7|150
1621221780000|2021-05-17 03:23:00|1195.2|1190.7|1195.2|1190.7|1195.7|1191.2|1194.7|1190.2|99
1621221790000|2021-05-17 03:23:10|1195.3|1190.8|1195|1190.5|1195.7|1191.2|1194.8|1190.3|57
1621221800000|2021-05-17 03:23:20|1195.2|1190.7|1194.6|1190.1|1195.3|1190.8|1194.6|1190.1|87
1621221810000|2021-05-17 03:23:30|1195.2|1190.7|1194.7|1190.2|1195.2|1190.7|1194.3|1189.8|66
1621221820000|2021-05-17 03:23:40|1194.5|1190|1193.8|1189.3|1194.5|1190|1193.8|1189.3|50
1621221830000|2021-05-17 03:23:50|1194.3|1189.8|1193.8|1189.3|1194.3|1189.8|1193.8|1189.3|48
1621221840000|2021-05-17 03:24:00|1194|1189.5|1194.3|1189.8|1194.7|1190.2|1194|1189.5|44
1621221850000|2021-05-17 03:24:10|1194.7|1190.2|1193.3|1188.8|1194.7|1190.2|1193.3|1188.8|58
1621221860000|2021-05-17 03:24:20|1193.5|1189|1193.3|1188.8|1193.8|1189.3|1193.3|1188.8|54
1621221870000|2021-05-17 03:24:30|1193.2|1188.7|1192.8|1188.3|1193.2|1188.7|1192.3|1187.8|115
1621221880000|2021-05-17 03:24:40|1192.3|1187.8|1192.7|1188.2|1192.8|1188.3|1192.3|1187.8|88
1621221890000|2021-05-17 03:24:50|1192.3|1187.8|1194.2|1189.7|1194.2|1189.7|1192.3|1187.8|125
1621221900000|2021-05-17 03:25:00|1194.7|1190.2|1194.8|1190.3|1195.4|1190.9|1194.3|1189.8|135
1621221910000|2021-05-17 03:25:10|1194.5|1190|1193.8|1189.3|1194.5|1190|1193.8|1189.3|120
1621221920000|2021-05-17 03:25:20|1193.7|1189.2|1193.3|1188.8|1193.7|1189.2|1192.8|1188.3|185
1621221930000|2021-05-17 03:25:30|1193.2|1188.7|1192.7|1188.2|1193.2|1188.7|1192.7|1188.2|85
1621221940000|2021-05-17 03:25:40|1192.3|1187.8|1191.7|1187.2|1192.3|1187.8|1191.7|1187.2|316
1621221950000|2021-05-17 03:25:50|1191.8|1187.3|1191.7|1187.2|1191.8|1187.3|1191.2|1186.7|353
1621221960000|2021-05-17 03:26:00|1192.2|1187.7|1192.2|1187.7|1192.2|1187.7|1192.2|1187.7|138
1621221970000|2021-05-17 03:26:10|1191.7|1187.2|1191.2|1186.7|1191.7|1187.2|1191.2|1186.7|403
1621221980000|2021-05-17 03:26:20|1190.8|1186.3|1190.3|1185.8|1191.5|1187|1190.3|1185.8|367
1621221990000|2021-05-17 03:26:30|1190.2|1185.7|1189.7|1185.2|1190.7|1186.2|1189.7|1185.2|333
1621222000000|2021-05-17 03:26:40|1190.1|1185.6|1190.2|1185.7|1190.4|1185.9|1189.3|1184.8|302
1621222010000|2021-05-17 03:26:50|1189.7|1185.2|1189.2|1184.7|1190.1|1185.6|1189.2|1184.7|293
1621222020000|2021-05-17 03:27:00|1189.6|1185.1|1191.2|1186.7|1191.6|1187.1|1189.6|1185.1|537
1621222030000|2021-05-17 03:27:10|1191.7|1187.2|1192.2|1187.7|1192.2|1187.7|1191.7|1187.2|163
1621222040000|2021-05-17 03:27:20|1192.7|1188.2|1190.7|1186.2|1192.7|1188.2|1190.7|1186.2|225
1621222050000|2021-05-17 03:27:30|1190.3|1185.8|1190.2|1185.7|1190.3|1185.8|1189.7|1185.2|280
1621222060000|2021-05-17 03:27:40|1190.7|1186.2|1190.2|1185.7|1191.1|1186.6|1190.2|1185.7|281
1621222070000|2021-05-17 03:27:50|1190.1|1185.6|1190.4|1185.9|1190.6|1186.1|1190.1|1185.6|124
1621222080000|2021-05-17 03:28:00|1191.1|1186.6|1191.2|1186.7|1191.6|1187.1|1191.1|1186.6|122
1621222090000|2021-05-17 03:28:10|1191.6|1187.1|1190.2|1185.7|1191.6|1187.1|1190.2|1185.7|143
1621222100000|2021-05-17 03:28:20|1190.6|1186.1|1190.6|1186.1|1190.6|1186.1|1190.2|1185.7|75
1621222110000|2021-05-17 03:28:30|1191.1|1186.6|1191.2|1186.7|1191.6|1187.1|1191.1|1186.6|227
1621222120000|2021-05-17 03:28:40|1191.6|1187.1|1192.6|1188.1|1192.6|1188.1|1191.6|1187.1|122
1621222130000|2021-05-17 03:28:50|1193.1|1188.6|1193.6|1189.1|1194|1189.5|1192.9|1188.4|236
1621222140000|2021-05-17 03:29:00|1193.8|1189.3|1193.6|1189.1|1194.1|1189.6|1193.2|1188.7|150
1621222150000|2021-05-17 03:29:10|1193.9|1189.4|1193.7|1189.2|1194.1|1189.6|1193.1|1188.6|212
1621222160000|2021-05-17 03:29:20|1194.1|1189.6|1193.6|1189.1|1194.1|1189.6|1193.6|1189.1|314
1621222170000|2021-05-17 03:29:30|1193.5|1189|1193.1|1188.6|1193.6|1189.1|1193|1188.5|191
1621222180000|2021-05-17 03:29:40|1193.5|1189|1192.6|1188.1|1193.5|1189|1192.6|1188.1|92
1621222190000|2021-05-17 03:29:50|1192.1|1187.6|1191.2|1186.7|1192.6|1188.1|1191.2|1186.7|141
1621229400000|2021-05-17 05:30:00|1191.1|1186.6|1189.1|1184.6|1191.1|1186.6|1189.1|1184.6|784
1621229410000|2021-05-17 05:30:10|1188.7|1184.2|1186.7|1182.2|1188.7|1184.2|1186.2|1181.7|906
1621229420000|2021-05-17 05:30:20|1187.2|1182.7|1187.2|1182.7|1187.2|1182.7|1186.8|1182.3|540
1621229430000|2021-05-17 05:30:30|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.2|1181.7|477
1621229440000|2021-05-17 05:30:40|1186.9|1182.4|1185.2|1180.7|1187.2|1182.7|1185.2|1180.7|750
1621229450000|2021-05-17 05:30:50|1185.7|1181.2|1186.2|1181.7|1186.6|1182.1|1185.7|1181.2|370
1621229460000|2021-05-17 05:31:00|1186.6|1182.1|1188.1|1183.6|1188.1|1183.6|1186.6|1182.1|343
1621229470000|2021-05-17 05:31:10|1188.4|1183.9|1189.7|1185.2|1189.7|1185.2|1188.1|1183.6|266
1621229480000|2021-05-17 05:31:20|1190.1|1185.6|1190.7|1186.2|1190.7|1186.2|1189.7|1185.2|210
1621229490000|2021-05-17 05:31:30|1190.6|1186.1|1189.7|1185.2|1191.1|1186.6|1189.7|1185.2|341
1621229500000|2021-05-17 05:31:40|1189.2|1184.7|1190.7|1186.2|1190.7|1186.2|1187.7|1183.2|233
1621229510000|2021-05-17 05:31:50|1190.2|1185.7|1190.6|1186.1|1190.6|1186.1|1189.7|1185.2|540
1621229520000|2021-05-17 05:32:00|1190.1|1185.6|1188.6|1184.1|1190.1|1185.6|1188.6|1184.1|247
1621229530000|2021-05-17 05:32:10|1188.1|1183.6|1187.1|1182.6|1188.1|1183.6|1187.1|1182.6|218
1621229540000|2021-05-17 05:32:20|1186.6|1182.1|1186.1|1181.6|1186.6|1182.1|1186.1|1181.6|425
1621229550000|2021-05-17 05:32:30|1186.6|1182.1|1188.1|1183.6|1188.1|1183.6|1186.6|1182.1|219
1621229560000|2021-05-17 05:32:40|1187.6|1183.1|1188.4|1183.9|1188.6|1184.1|1187.6|1183.1|384
1621229570000|2021-05-17 05:32:50|1188.2|1183.7|1188.1|1183.6|1188.6|1184.1|1187.7|1183.2|160
1621229580000|2021-05-17 05:33:00|1188.6|1184.1|1190.6|1186.1|1190.6|1186.1|1188.6|1184.1|245
1621229590000|2021-05-17 05:33:10|1191|1186.5|1190.6|1186.1|1191.3|1186.8|1190.6|1186.1|309
1621229600000|2021-05-17 05:33:20|1191|1186.5|1190.6|1186.1|1191.1|1186.6|1190.6|1186.1|139
1621229610000|2021-05-17 05:33:30|1190.8|1186.3|1190|1185.5|1190.8|1186.3|1189.5|1185|527
1621229620000|2021-05-17 05:33:40|1190.1|1185.6|1190.5|1186|1190.6|1186.1|1190.1|1185.6|145
1621229630000|2021-05-17 05:33:50|1190.1|1185.6|1189.5|1185|1190.1|1185.6|1189.5|1185|264
1621229640000|2021-05-17 05:34:00|1189.6|1185.1|1190|1185.5|1190|1185.5|1189.5|1185|185
1621229650000|2021-05-17 05:34:10|1189.6|1185.1|1189.1|1184.6|1189.8|1185.3|1189.1|1184.6|268
1621229660000|2021-05-17 05:34:20|1188.4|1183.9|1186.1|1181.6|1188.4|1183.9|1186.1|1181.6|284
1621229670000|2021-05-17 05:34:30|1185.6|1181.1|1185.1|1180.6|1185.6|1181.1|1185.1|1180.6|378
1621229680000|2021-05-17 05:34:40|1185.6|1181.1|1186.1|1181.6|1186.6|1182.1|1185.6|1181.1|639
1621229690000|2021-05-17 05:34:50|1185.7|1181.2|1182.7|1178.2|1185.7|1181.2|1182.7|1178.2|706
1621229700000|2021-05-17 05:35:00|1183.2|1178.7|1183.5|1179|1183.7|1179.2|1182.7|1178.2|660
1621229710000|2021-05-17 05:35:10|1183.7|1179.2|1183.8|1179.3|1184.2|1179.7|1183.3|1178.8|493
1621229720000|2021-05-17 05:35:20|1184.2|1179.7|1183.7|1179.2|1184.2|1179.7|1183.2|1178.7|513
1621229730000|2021-05-17 05:35:30|1183.5|1179|1184.2|1179.7|1184.2|1179.7|1183.5|1179|185
1621229740000|2021-05-17 05:35:40|1184.7|1180.2|1185.5|1181|1185.5|1181|1184.7|1180.2|169
1621229750000|2021-05-17 05:35:50|1185.7|1181.2|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|122
1621229760000|2021-05-17 05:36:00|1184.7|1180.2|1183.8|1179.3|1184.7|1180.2|1183.8|1179.3|379
1621229770000|2021-05-17 05:36:10|1183.7|1179.2|1183.7|1179.2|1184.2|1179.7|1183.7|1179.2|295
1621229780000|2021-05-17 05:36:20|1183.8|1179.3|1184.2|1179.7|1184.2|1179.7|1183.7|1179.2|133
1621229790000|2021-05-17 05:36:30|1184.7|1180.2|1185.2|1180.7|1185.2|1180.7|1184.7|1180.2|150
1621229800000|2021-05-17 05:36:40|1185.7|1181.2|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|176
1621229810000|2021-05-17 05:36:50|1186.3|1181.8|1186.7|1182.2|1186.8|1182.3|1186.2|1181.7|304
1621229820000|2021-05-17 05:37:00|1187.2|1182.7|1186.2|1181.7|1187.2|1182.7|1186.2|1181.7|282
1621229830000|2021-05-17 05:37:10|1186.7|1182.2|1187.7|1183.2|1187.7|1183.2|1186.7|1182.2|169
1621229840000|2021-05-17 05:37:20|1188.1|1183.6|1189.2|1184.7|1189.4|1184.9|1188.1|1183.6|174
1621229850000|2021-05-17 05:37:30|1188.7|1184.2|1187.7|1183.2|1189.1|1184.6|1187.7|1183.2|157
1621229860000|2021-05-17 05:37:40|1188.1|1183.6|1186.6|1182.1|1188.1|1183.6|1186.6|1182.1|73
1621229870000|2021-05-17 05:37:50|1186.2|1181.7|1185.2|1180.7|1186.2|1181.7|1185.2|1180.7|101
1621229880000|2021-05-17 05:38:00|1185.6|1181.1|1186.2|1181.7|1186.2|1181.7|1185.2|1180.7|104
1621229890000|2021-05-17 05:38:10|1185.9|1181.4|1185.2|1180.7|1185.9|1181.4|1185.2|1180.7|103
1621229900000|2021-05-17 05:38:20|1185.6|1181.1|1185.9|1181.4|1186.2|1181.7|1185.6|1181.1|69
1621229910000|2021-05-17 05:38:30|1186.1|1181.6|1185.7|1181.2|1186.1|1181.6|1185.2|1180.7|263
1621229920000|2021-05-17 05:38:40|1185.9|1181.4|1185.2|1180.7|1186.2|1181.7|1185.2|1180.7|65
1621229930000|2021-05-17 05:38:50|1184.7|1180.2|1183.8|1179.3|1184.7|1180.2|1183.6|1179.1|337
1621229940000|2021-05-17 05:39:00|1183.3|1178.8|1185.7|1181.2|1185.7|1181.2|1183.3|1178.8|165
1621229950000|2021-05-17 05:39:10|1185.8|1181.3|1185.7|1181.2|1185.8|1181.3|1185.3|1180.8|70
1621229960000|2021-05-17 05:39:20|1185.3|1180.8|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|107
1621229970000|2021-05-17 05:39:30|1185.3|1180.8|1185.6|1181.1|1185.6|1181.1|1184.8|1180.3|109
1621229980000|2021-05-17 05:39:40|1185.7|1181.2|1185.5|1181|1185.7|1181.2|1185.5|1181|94
1621229990000|2021-05-17 05:39:50|1185.4|1180.9|1185.4|1180.9|1185.7|1181.2|1185.2|1180.7|203
1621230000000|2021-05-17 05:40:00|1185.2|1180.7|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|39
1621230010000|2021-05-17 05:40:10|1184.7|1180.2|1185.5|1181|1185.7|1181.2|1184.7|1180.2|121
1621230020000|2021-05-17 05:40:20|1185.7|1181.2|1187.2|1182.7|1187.2|1182.7|1185.3|1180.8|362
1621230030000|2021-05-17 05:40:30|1187.3|1182.8|1187.7|1183.2|1187.8|1183.3|1187.3|1182.8|83
1621230040000|2021-05-17 05:40:40|1188.2|1183.7|1187.2|1182.7|1188.2|1183.7|1187.2|1182.7|100
1621230050000|2021-05-17 05:40:50|1187.3|1182.8|1187.2|1182.7|1187.7|1183.2|1187.2|1182.7|111
1621230060000|2021-05-17 05:41:00|1187|1182.5|1187.7|1183.2|1187.7|1183.2|1186.7|1182.2|162
1621230070000|2021-05-17 05:41:10|1188.2|1183.7|1187.2|1182.7|1188.2|1183.7|1186.7|1182.2|149
1621230080000|2021-05-17 05:41:20|1186.8|1182.3|1187.2|1182.7|1187.2|1182.7|1186.7|1182.2|62
1621230090000|2021-05-17 05:41:30|1187.4|1182.9|1188.7|1184.2|1188.7|1184.2|1187.4|1182.9|184
1621230100000|2021-05-17 05:41:40|1188.6|1184.1|1190|1185.5|1190.1|1185.6|1188.6|1184.1|576
1621230110000|2021-05-17 05:41:50|1189.2|1184.7|1189.1|1184.6|1189.6|1185.1|1188.5|1184|389
1621230120000|2021-05-17 05:42:00|1188.9|1184.4|1189.7|1185.2|1189.7|1185.2|1188.9|1184.4|180
1621230130000|2021-05-17 05:42:10|1189.2|1184.7|1189.2|1184.7|1189.2|1184.7|1188.7|1184.2|272
1621230140000|2021-05-17 05:42:20|1188.7|1184.2|1188.4|1183.9|1189.1|1184.6|1188.4|1183.9|146
1621230150000|2021-05-17 05:42:30|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|1187.8|1183.3|77
1621230160000|2021-05-17 05:42:40|1187.8|1183.3|1187.2|1182.7|1187.8|1183.3|1186.7|1182.2|246
1621230170000|2021-05-17 05:42:50|1186.7|1182.2|1187.2|1182.7|1187.2|1182.7|1186.2|1181.7|243
1621230180000|2021-05-17 05:43:00|1186.3|1181.8|1186.7|1182.2|1187.2|1182.7|1186.3|1181.8|90
1621230190000|2021-05-17 05:43:10|1186.5|1182|1187.2|1182.7|1187.2|1182.7|1186.4|1181.9|135
1621230200000|2021-05-17 05:43:20|1186.9|1182.4|1187.2|1182.7|1187.2|1182.7|1186.7|1182.2|55
1621230210000|2021-05-17 05:43:30|1187.6|1183.1|1188.2|1183.7|1188.2|1183.7|1187.6|1183.1|116
1621230220000|2021-05-17 05:43:40|1188.4|1183.9|1188.4|1183.9|1188.6|1184.1|1188.1|1183.6|55
1621230230000|2021-05-17 05:43:50|1188.2|1183.7|1187.6|1183.1|1188.6|1184.1|1187.6|1183.1|151
1621230240000|2021-05-17 05:44:00|1187.7|1183.2|1187.9|1183.4|1188.1|1183.6|1187.7|1183.2|78
1621230250000|2021-05-17 05:44:10|1188.1|1183.6|1188.1|1183.6|1188.1|1183.6|1188.1|1183.6|35
1621230260000|2021-05-17 05:44:20|1188.6|1184.1|1188.2|1183.7|1188.6|1184.1|1188.1|1183.6|45
1621230270000|2021-05-17 05:44:30|1188.4|1183.9|1188.6|1184.1|1188.7|1184.2|1188.2|1183.7|45
1621230280000|2021-05-17 05:44:40|1188.7|1184.2|1188.7|1184.2|1189.1|1184.6|1188.6|1184.1|90
1621230290000|2021-05-17 05:44:50|1188.2|1183.7|1188.2|1183.7|1188.6|1184.1|1188.2|1183.7|35
1621230300000|2021-05-17 05:45:00|1187.7|1183.2|1187.6|1183.1|1187.7|1183.2|1187.6|1183.1|131
1621230310000|2021-05-17 05:45:10|1187.2|1182.7|1187.2|1182.7|1187.2|1182.7|1187.2|1182.7|96
1621230320000|2021-05-17 05:45:20|1187.1|1182.6|1186.1|1181.6|1187.1|1182.6|1186.1|1181.6|115
1621230330000|2021-05-17 05:45:30|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|295
1621230340000|2021-05-17 05:45:40|1185.2|1180.7|1184.7|1180.2|1185.6|1181.1|1184.2|1179.7|149
1621230350000|2021-05-17 05:45:50|1185.2|1180.7|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|285
1621230360000|2021-05-17 05:46:00|1186.1|1181.6|1186.7|1182.2|1186.7|1182.2|1186.1|1181.6|137
1621230370000|2021-05-17 05:46:10|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.7|1182.2|22
1621230380000|2021-05-17 05:46:20|1186.7|1182.2|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|41
1621230390000|2021-05-17 05:46:30|||||||||44
1621230400000|2021-05-17 05:46:40|1186.7|1182.2|1186.2|1181.7|1186.7|1182.2|1186.2|1181.7|115
1621230410000|2021-05-17 05:46:50|1186.1|1181.6|1186.9|1182.4|1187.1|1182.6|1185.7|1181.2|259
1621230420000|2021-05-17 05:47:00|1187.1|1182.6|1187.6|1183.1|1187.6|1183.1|1186.9|1182.4|80
1621230430000|2021-05-17 05:47:10|1187.2|1182.7|1188.1|1183.6|1188.1|1183.6|1187.2|1182.7|72
1621230440000|2021-05-17 05:47:20|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.2|1182.7|72
1621230450000|2021-05-17 05:47:30|1187.2|1182.7|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|25
1621230460000|2021-05-17 05:47:40|1187.2|1182.7|1186.6|1182.1|1187.2|1182.7|1186.6|1182.1|365
1621230470000|2021-05-17 05:47:50|1186.2|1181.7|1187.6|1183.1|1187.6|1183.1|1186.2|1181.7|91
1621230480000|2021-05-17 05:48:00|||||||||47
1621230490000|2021-05-17 05:48:10|1187.1|1182.6|1186.1|1181.6|1187.1|1182.6|1186.1|1181.6|155
1621230500000|2021-05-17 05:48:20|1186.2|1181.7|1187.1|1182.6|1187.1|1182.6|1186.2|1181.7|55
1621230510000|2021-05-17 05:48:30|1186.9|1182.4|1187.1|1182.6|1187.1|1182.6|1186.9|1182.4|61
1621230520000|2021-05-17 05:48:40|||||||||32
1621230530000|2021-05-17 05:48:50|1186.7|1182.2|1186.6|1182.1|1186.7|1182.2|1186.6|1182.1|30
1621230540000|2021-05-17 05:49:00|1186.2|1181.7|1186.1|1181.6|1186.2|1181.7|1185.9|1181.4|164
1621230550000|2021-05-17 05:49:10|1186.2|1181.7|1186.1|1181.6|1186.2|1181.7|1185.7|1181.2|56
1621230560000|2021-05-17 05:49:20|1185.7|1181.2|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|94
1621230570000|2021-05-17 05:49:30|1186|1181.5|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|22
1621230580000|2021-05-17 05:49:40|1186.1|1181.6|1186.1|1181.6|1186.2|1181.7|1185.7|1181.2|40
1621230590000|2021-05-17 05:49:50|1186.4|1181.9|1187.4|1182.9|1187.4|1182.9|1186.2|1181.7|115
1621230600000|2021-05-17 05:50:00|1187.2|1182.7|1186.6|1182.1|1187.2|1182.7|1186.6|1182.1|72
1621230610000|2021-05-17 05:50:10|1186.9|1182.4|1187.2|1182.7|1187.2|1182.7|1186.7|1182.2|32
1621230620000|2021-05-17 05:50:20|||||||||20
1621230630000|2021-05-17 05:50:30|1186.7|1182.2|1186.7|1182.2|1186.9|1182.4|1186.7|1182.2|54
1621230640000|2021-05-17 05:50:40|1186.2|1181.7|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|92
1621230650000|2021-05-17 05:50:50|1186.2|1181.7|1185.5|1181|1186.2|1181.7|1185.5|1181|133
1621230660000|2021-05-17 05:51:00|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|54
1621230670000|2021-05-17 05:51:10|1186.2|1181.7|1185.3|1180.8|1186.2|1181.7|1185.3|1180.8|182
1621230680000|2021-05-17 05:51:20|1185.9|1181.4|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|82
1621230690000|2021-05-17 05:51:30|1185.5|1181|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|64
1621230700000|2021-05-17 05:51:40|1185.6|1181.1|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|61
1621230710000|2021-05-17 05:51:50|1184.7|1180.2|1184.5|1180|1185.2|1180.7|1184.5|1180|216
1621230720000|2021-05-17 05:52:00|1184.7|1180.2|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|76
1621230730000|2021-05-17 05:52:10|1184.5|1180|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|120
1621230740000|2021-05-17 05:52:20|||||||||154
1621230750000|2021-05-17 05:52:30|1183.8|1179.3|1183.7|1179.2|1183.8|1179.3|1183.7|1179.2|150
1621230760000|2021-05-17 05:52:40|1183.3|1178.8|1183.7|1179.2|1183.7|1179.2|1183.3|1178.8|222
1621230770000|2021-05-17 05:52:50|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|123
1621230780000|2021-05-17 05:53:00|1183.5|1179|1184.2|1179.7|1184.2|1179.7|1183.5|1179|98
1621230790000|2021-05-17 05:53:10|1184|1179.5|1183.2|1178.7|1184|1179.5|1183.2|1178.7|105
1621230800000|2021-05-17 05:53:20|||||||||66
1621230810000|2021-05-17 05:53:30|1182.8|1178.3|1182.8|1178.3|1182.8|1178.3|1182.8|1178.3|245
1621230820000|2021-05-17 05:53:40|1182.3|1177.8|1181.3|1176.8|1182.3|1177.8|1181.3|1176.8|575
1621230830000|2021-05-17 05:53:50|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|865
1621230840000|2021-05-17 05:54:00|1181|1176.5|1181.3|1176.8|1181.8|1177.3|1180.7|1176.2|465
1621230850000|2021-05-17 05:54:10|1181.7|1177.2|1180.8|1176.3|1181.7|1177.2|1180.8|1176.3|465
1621230860000|2021-05-17 05:54:20|1180.7|1176.2|1180.3|1175.8|1180.7|1176.2|1180.3|1175.8|292
1621230870000|2021-05-17 05:54:30|1180.5|1176|1180.2|1175.7|1180.7|1176.2|1180.2|1175.7|285
1621230880000|2021-05-17 05:54:40|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1180.3|1175.8|254
1621230890000|2021-05-17 05:54:50|1180.2|1175.7|1178.8|1174.3|1180.2|1175.7|1178.8|1174.3|1030
1621230900000|2021-05-17 05:55:00|1178.3|1173.8|1177.8|1173.3|1178.5|1174|1177.8|1173.3|600
1621230910000|2021-05-17 05:55:10|1178.2|1173.7|1178.3|1173.8|1178.7|1174.2|1177.8|1173.3|512
1621230920000|2021-05-17 05:55:20|1178.5|1174|1177.3|1172.8|1178.5|1174|1177.3|1172.8|483
1621230930000|2021-05-17 05:55:30|1177.7|1173.2|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|313
1621230940000|2021-05-17 05:55:40|1177.5|1173|1176.8|1172.3|1177.8|1173.3|1176.8|1172.3|493
1621230950000|2021-05-17 05:55:50|||||||||226
1621230960000|2021-05-17 05:56:00|1176.4|1171.9|1176.8|1172.3|1176.8|1172.3|1176.3|1171.8|515
1621230970000|2021-05-17 05:56:10|1176.3|1171.8|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|333
1621230980000|2021-05-17 05:56:20|1176.7|1172.2|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|270
1621230990000|2021-05-17 05:56:30|1176.7|1172.2|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|381
1621231000000|2021-05-17 05:56:40|1175.8|1171.3|1175.1|1170.6|1175.8|1171.3|1174.8|1170.3|481
1621231010000|2021-05-17 05:56:50|1175.4|1170.9|1174.9|1170.4|1175.8|1171.3|1174.9|1170.4|502
1621231020000|2021-05-17 05:57:00|1174.6|1170.1|1175.1|1170.6|1175.3|1170.8|1174.4|1169.9|637
1621231030000|2021-05-17 05:57:10|1175.3|1170.8|1174.6|1170.1|1175.4|1170.9|1174.6|1170.1|509
1621231040000|2021-05-17 05:57:20|1174.8|1170.3|1173.8|1169.3|1174.8|1170.3|1173.8|1169.3|279
1621231050000|2021-05-17 05:57:30|1173.9|1169.4|1173.9|1169.4|1174.3|1169.8|1173.8|1169.3|407
1621231060000|2021-05-17 05:57:40|1174.3|1169.8|1175.3|1170.8|1175.3|1170.8|1174.3|1169.8|279
1621231070000|2021-05-17 05:57:50|1174.9|1170.4|1173.8|1169.3|1174.9|1170.4|1173.8|1169.3|165
1621231080000|2021-05-17 05:58:00|1174.3|1169.8|1173.8|1169.3|1174.3|1169.8|1173.8|1169.3|198
1621231090000|2021-05-17 05:58:10|1174.2|1169.7|1174.5|1170|1174.5|1170|1174.2|1169.7|130
1621231100000|2021-05-17 05:58:20|1174.3|1169.8|1176.3|1171.8|1176.3|1171.8|1174.3|1169.8|333
1621231110000|2021-05-17 05:58:30|1176.8|1172.3|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|333
1621231120000|2021-05-17 05:58:40|1176.4|1171.9|1176.3|1171.8|1177.3|1172.8|1176.3|1171.8|172
1621231130000|2021-05-17 05:58:50|1176.8|1172.3|1175.3|1170.8|1176.8|1172.3|1175.3|1170.8|170
1621231140000|2021-05-17 05:59:00|1174.9|1170.4|1175.3|1170.8|1175.3|1170.8|1174.8|1170.3|97
1621231150000|2021-05-17 05:59:10|1175.2|1170.7|1173.6|1169.1|1175.3|1170.8|1173.6|1169.1|283
1621231160000|2021-05-17 05:59:20|1173.3|1168.8|1172.4|1167.9|1173.6|1169.1|1172.4|1167.9|333
1621231170000|2021-05-17 05:59:30|1172.3|1167.8|1171.8|1167.3|1172.3|1167.8|1171.3|1166.8|826
1621231180000|2021-05-17 05:59:40|1171.4|1166.9|1170.3|1165.8|1171.8|1167.3|1169.9|1165.4|511
1621231190000|2021-05-17 05:59:50|1169.9|1165.4|1168.9|1164.4|1169.9|1165.4|1168.9|1164.4|509
1621231200000|2021-05-17 06:00:00|1168.4|1163.9|1169.9|1165.4|1170.9|1166.4|1168.4|1163.9|1319
1621231210000|2021-05-17 06:00:10|1170.4|1165.9|1173.3|1168.8|1173.3|1168.8|1170.4|1165.9|686
1621231220000|2021-05-17 06:00:20|1171.9|1167.4|1172.8|1168.3|1172.8|1168.3|1171.4|1166.9|273
1621231230000|2021-05-17 06:00:30|1173.3|1168.8|1172.8|1168.3|1173.8|1169.3|1172.8|1168.3|272
1621231240000|2021-05-17 06:00:40|1173.3|1168.8|1170.6|1166.1|1173.3|1168.8|1170.6|1166.1|568
1621231250000|2021-05-17 06:00:50|1170.4|1165.9|1171.4|1166.9|1171.4|1166.9|1170|1165.5|240
1621231260000|2021-05-17 06:01:00|1171.8|1167.3|1172.9|1168.4|1172.9|1168.4|1171.6|1167.1|257
1621231270000|2021-05-17 06:01:10|1172.4|1167.9|1174.8|1170.3|1174.8|1170.3|1172.4|1167.9|231
1621231280000|2021-05-17 06:01:20|1174.7|1170.2|1175.3|1170.8|1175.3|1170.8|1174.3|1169.8|243
1621231290000|2021-05-17 06:01:30|1174.8|1170.3|1173.8|1169.3|1174.8|1170.3|1173.8|1169.3|262
1621231300000|2021-05-17 06:01:40|1174.3|1169.8|1174.4|1169.9|1174.4|1169.9|1174.3|1169.8|159
1621231310000|2021-05-17 06:01:50|1174.9|1170.4|1175.3|1170.8|1175.3|1170.8|1174.4|1169.9|230
1621231320000|2021-05-17 06:02:00|1175.1|1170.6|1175.7|1171.2|1175.8|1171.3|1174.8|1170.3|417
1621231330000|2021-05-17 06:02:10|1175.8|1171.3|1176.8|1172.3|1177.2|1172.7|1175.8|1171.3|687
1621231340000|2021-05-17 06:02:20|1176.7|1172.2|1177.2|1172.7|1177.2|1172.7|1176.5|1172|497
1621231350000|2021-05-17 06:02:30|1176.8|1172.3|1175.8|1171.3|1177.3|1172.8|1175.8|1171.3|267
1621231360000|2021-05-17 06:02:40|1176.2|1171.7|1176.3|1171.8|1176.7|1172.2|1175.8|1171.3|162
1621231370000|2021-05-17 06:02:50|1176.7|1172.2|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|169
1621231380000|2021-05-17 06:03:00|1176.7|1172.2|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|114
1621231390000|2021-05-17 06:03:10|1176.7|1172.2|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|113
1621231400000|2021-05-17 06:03:20|1176.2|1171.7|1175.8|1171.3|1176.7|1172.2|1175.8|1171.3|115
1621231410000|2021-05-17 06:03:30|1176|1171.5|1175.3|1170.8|1176|1171.5|1175.3|1170.8|146
1621231420000|2021-05-17 06:03:40|1175.8|1171.3|1175.8|1171.3|1175.8|1171.3|1175.8|1171.3|37
1621231430000|2021-05-17 06:03:50|1175.5|1171|1175.3|1170.8|1175.5|1171|1175.3|1170.8|75
1621231440000|2021-05-17 06:04:00|1175.1|1170.6|1174.9|1170.4|1175.3|1170.8|1174.9|1170.4|91
1621231450000|2021-05-17 06:04:10|1175.1|1170.6|1175.8|1171.3|1175.8|1171.3|1174.9|1170.4|160
1621231460000|2021-05-17 06:04:20|1175.9|1171.4|1176.3|1171.8|1176.8|1172.3|1175.9|1171.4|389
1621231470000|2021-05-17 06:04:30|1175.9|1171.4|1175.8|1171.3|1176.3|1171.8|1175.8|1171.3|129
1621231480000|2021-05-17 06:04:40|1176.1|1171.6|1176.8|1172.3|1176.8|1172.3|1176.1|1171.6|110
1621231490000|2021-05-17 06:04:50|1176.4|1171.9|1176.6|1172.1|1176.9|1172.4|1176.4|1171.9|135
1621231500000|2021-05-17 06:05:00|1176.4|1171.9|1176.9|1172.4|1176.9|1172.4|1176.4|1171.9|128
1621231510000|2021-05-17 06:05:10|1176.5|1172|1177.4|1172.9|1177.4|1172.9|1176.4|1171.9|138
1621231520000|2021-05-17 06:05:20|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|144
1621231530000|2021-05-17 06:05:30|1177.4|1172.9|1178.4|1173.9|1178.4|1173.9|1177.4|1172.9|621
1621231540000|2021-05-17 06:05:40|1178.9|1174.4|1178.9|1174.4|1178.9|1174.4|1178.9|1174.4|518
1621231550000|2021-05-17 06:05:50|1179.3|1174.8|1178.9|1174.4|1179.4|1174.9|1178.9|1174.4|299
1621231560000|2021-05-17 06:06:00|1179.3|1174.8|1179.4|1174.9|1179.4|1174.9|1178.9|1174.4|213
1621231570000|2021-05-17 06:06:10|1179.9|1175.4|1180.3|1175.8|1180.3|1175.8|1179.4|1174.9|379
1621231580000|2021-05-17 06:06:20|1180.8|1176.3|1181.8|1177.3|1181.8|1177.3|1180.8|1176.3|583
1621231590000|2021-05-17 06:06:30|1181.3|1176.8|1181.8|1177.3|1182.3|1177.8|1181.3|1176.8|507
1621231600000|2021-05-17 06:06:40|1181.4|1176.9|1181.8|1177.3|1181.8|1177.3|1181.3|1176.8|377
1621231610000|2021-05-17 06:06:50|1181.6|1177.1|1181.4|1176.9|1181.9|1177.4|1181.4|1176.9|203
1621231620000|2021-05-17 06:07:00|1181.3|1176.8|1181.3|1176.8|1181.4|1176.9|1181.3|1176.8|206
1621231630000|2021-05-17 06:07:10|1181.4|1176.9|1180.8|1176.3|1181.8|1177.3|1180.8|1176.3|154
1621231640000|2021-05-17 06:07:20|1180.4|1175.9|1181.2|1176.7|1181.2|1176.7|1180.4|1175.9|144
1621231650000|2021-05-17 06:07:30|1181.3|1176.8|1182.3|1177.8|1182.3|1177.8|1181.3|1176.8|276
1621231660000|2021-05-17 06:07:40|1182.8|1178.3|1183.4|1178.9|1183.4|1178.9|1182.4|1177.9|400
1621231670000|2021-05-17 06:07:50|1183.6|1179.1|1184.7|1180.2|1184.7|1180.2|1183.4|1178.9|507
1621231680000|2021-05-17 06:08:00|1184.8|1180.3|1187.3|1182.8|1187.3|1182.8|1184.8|1180.3|860
1621231690000|2021-05-17 06:08:10|1186.8|1182.3|1185.8|1181.3|1186.8|1182.3|1185.8|1181.3|447
1621231700000|2021-05-17 06:08:20|1186.2|1181.7|1184.3|1179.8|1186.2|1181.7|1184.3|1179.8|422
1621231710000|2021-05-17 06:08:30|1184.2|1179.7|1185.7|1181.2|1185.7|1181.2|1183.7|1179.2|361
1621231720000|2021-05-17 06:08:40|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1184.3|1179.8|223
1621231730000|2021-05-17 06:08:50|1184.7|1180.2|1185.3|1180.8|1185.3|1180.8|1184.7|1180.2|77
1621231740000|2021-05-17 06:09:00|1185.2|1180.7|1184.5|1180|1185.2|1180.7|1184.3|1179.8|104
1621231750000|2021-05-17 06:09:10|1184.7|1180.2|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|67
1621231760000|2021-05-17 06:09:20|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1184.2|1179.7|157
1621231770000|2021-05-17 06:09:30|1183.8|1179.3|1184.2|1179.7|1184.2|1179.7|1183.7|1179.2|157
1621231780000|2021-05-17 06:09:40|1183.8|1179.3|1184.2|1179.7|1184.7|1180.2|1183.8|1179.3|101
1621231790000|2021-05-17 06:09:50|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|81
1621231800000|2021-05-17 06:10:00|1183.3|1178.8|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|166
1621231810000|2021-05-17 06:10:10|1184.1|1179.6|1185.4|1180.9|1185.4|1180.9|1184.1|1179.6|326
1621231820000|2021-05-17 06:10:20|1185.5|1181|1185.7|1181.2|1186.2|1181.7|1185.4|1180.9|417
1621231830000|2021-05-17 06:10:30|1186.2|1181.7|1187.1|1182.6|1187.1|1182.6|1186.2|1181.7|186
1621231840000|2021-05-17 06:10:40|1187.6|1183.1|1187.4|1182.9|1187.6|1183.1|1187.1|1182.6|380
1621231850000|2021-05-17 06:10:50|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.2|1182.7|118
1621231860000|2021-05-17 06:11:00|1187.2|1182.7|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|302
1621231870000|2021-05-17 06:11:10|1187.1|1182.6|1187.1|1182.6|1187.1|1182.6|1187.1|1182.6|147
1621231880000|2021-05-17 06:11:20|1187.6|1183.1|1188.6|1184.1|1188.6|1184.1|1187.6|1183.1|507
1621231890000|2021-05-17 06:11:30|1188.2|1183.7|1188.4|1183.9|1188.6|1184.1|1188.2|1183.7|192
1621231900000|2021-05-17 06:11:40|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|1188.2|1183.7|180
1621231910000|2021-05-17 06:11:50|1188.9|1184.4|1189.6|1185.1|1190.1|1185.6|1188.9|1184.4|815
1621231920000|2021-05-17 06:12:00|1189.4|1184.9|1188.6|1184.1|1189.6|1185.1|1188.6|1184.1|315
1621231930000|2021-05-17 06:12:10|1189.1|1184.6|1187.7|1183.2|1189.1|1184.6|1187.7|1183.2|288
1621231940000|2021-05-17 06:12:20|1187.6|1183.1|1186.7|1182.2|1187.7|1183.2|1186.7|1182.2|133
1621231950000|2021-05-17 06:12:30|1186.6|1182.1|1186.7|1182.2|1186.7|1182.2|1186.2|1181.7|79
1621231960000|2021-05-17 06:12:40|1187.1|1182.6|1187.2|1182.7|1187.7|1183.2|1187.1|1182.6|226
1621231970000|2021-05-17 06:12:50|1186.7|1182.2|1185.5|1181|1187|1182.5|1185.5|1181|338
1621231980000|2021-05-17 06:13:00|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|112
1621231990000|2021-05-17 06:13:10|1185.2|1180.7|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|109
1621232000000|2021-05-17 06:13:20|||||||||68
1621232010000|2021-05-17 06:13:30|1185.6|1181.1|1186.2|1181.7|1186.2|1181.7|1185.6|1181.1|158
1621232020000|2021-05-17 06:13:40|1185.7|1181.2|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|86
1621232030000|2021-05-17 06:13:50|1185.1|1180.6|1185.2|1180.7|1185.6|1181.1|1185.1|1180.6|82
1621232040000|2021-05-17 06:14:00|1185.6|1181.1|1185.7|1181.2|1185.7|1181.2|1185.6|1181.1|38
1621232050000|2021-05-17 06:14:10|1186.1|1181.6|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|114
1621232060000|2021-05-17 06:14:20|1186.2|1181.7|1186.2|1181.7|1186.6|1182.1|1186.1|1181.6|86
1621232070000|2021-05-17 06:14:30|1186.1|1181.6|1186.6|1182.1|1186.6|1182.1|1185.9|1181.4|63
1621232080000|2021-05-17 06:14:40|1186.8|1182.3|1186.6|1182.1|1187.6|1183.1|1186.6|1182.1|130
1621232090000|2021-05-17 06:14:50|1186.2|1181.7|1187.1|1182.6|1187.1|1182.6|1186.2|1181.7|119
1621232100000|2021-05-17 06:15:00|1186.7|1182.2|1185.2|1180.7|1186.7|1182.2|1185.2|1180.7|159
1621232110000|2021-05-17 06:15:10|1184.7|1180.2|1184.7|1180.2|1184.7|1180.2|1184.7|1180.2|88
1621232120000|2021-05-17 06:15:20|1184.2|1179.7|1183.7|1179.2|1184.7|1180.2|1183.7|1179.2|182
1621232130000|2021-05-17 06:15:30|1184|1179.5|1183.7|1179.2|1184|1179.5|1183.3|1178.8|100
1621232140000|2021-05-17 06:15:40|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1182.8|1178.3|121
1621232150000|2021-05-17 06:15:50|1182.8|1178.3|1182.2|1177.7|1182.8|1178.3|1182.2|1177.7|172
1621232160000|2021-05-17 06:16:00|1182.7|1178.2|1182.8|1178.3|1183.2|1178.7|1182.7|1178.2|137
1621232170000|2021-05-17 06:16:10|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|148
1621232180000|2021-05-17 06:16:20|1183.7|1179.2|1183.3|1178.8|1183.7|1179.2|1183.2|1178.7|86
1621232190000|2021-05-17 06:16:30|1183.2|1178.7|1184.1|1179.6|1184.1|1179.6|1182.8|1178.3|147
1621232200000|2021-05-17 06:16:40|1184.2|1179.7|1183.5|1179|1184.3|1179.8|1183.5|1179|87
1621232210000|2021-05-17 06:16:50|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.5|1179|59
1621232220000|2021-05-17 06:17:00|1184|1179.5|1183.8|1179.3|1184|1179.5|1183.7|1179.2|52
1621232230000|2021-05-17 06:17:10|1183.1|1178.6|1182.7|1178.2|1183.1|1178.6|1182.7|1178.2|82
1621232240000|2021-05-17 06:17:20|1182.5|1178|1182.3|1177.8|1182.5|1178|1182.3|1177.8|207
1621232250000|2021-05-17 06:17:30|1182.7|1178.2|1183.7|1179.2|1183.7|1179.2|1182.7|1178.2|85
1621232260000|2021-05-17 06:17:40|1184.2|1179.7|1183.7|1179.2|1184.2|1179.7|1183.7|1179.2|72
1621232270000|2021-05-17 06:17:50|||||||||26
1621232280000|2021-05-17 06:18:00|||||||||38
1621232290000|2021-05-17 06:18:10|1183.1|1178.6|1182.7|1178.2|1183.2|1178.7|1182.7|1178.2|120
1621232300000|2021-05-17 06:18:20|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|51
1621232310000|2021-05-17 06:18:30|||||||||133
1621232320000|2021-05-17 06:18:40|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|82
1621232330000|2021-05-17 06:18:50|||||||||22
1621232340000|2021-05-17 06:19:00|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1181.7|1177.2|144
1621232350000|2021-05-17 06:19:10|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|185
1621232360000|2021-05-17 06:19:20|1183.2|1178.7|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|134
1621232370000|2021-05-17 06:19:30|1183.3|1178.8|1183.2|1178.7|1183.3|1178.8|1183.2|1178.7|135
1621232380000|2021-05-17 06:19:40|1182.7|1178.2|1182.8|1178.3|1182.8|1178.3|1182.7|1178.2|45
1621232390000|2021-05-17 06:19:50|1183.2|1178.7|1183.3|1178.8|1183.3|1178.8|1183.2|1178.7|40
1621232400000|2021-05-17 06:20:00|1183.7|1179.2|1184.8|1180.3|1184.8|1180.3|1183.7|1179.2|200
1621232410000|2021-05-17 06:20:10|1184.7|1180.2|1185.7|1181.2|1185.7|1181.2|1184.7|1180.2|191
1621232420000|2021-05-17 06:20:20|1185.2|1180.7|1185|1180.5|1185.2|1180.7|1183.7|1179.2|255
1621232430000|2021-05-17 06:20:30|1185.2|1180.7|1186.2|1181.7|1186.2|1181.7|1185.2|1180.7|143
1621232440000|2021-05-17 06:20:40|1185.7|1181.2|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|54
1621232450000|2021-05-17 06:20:50|1185.9|1181.4|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|97
1621232460000|2021-05-17 06:21:00|1186.7|1182.2|1185.7|1181.2|1186.7|1182.2|1185.2|1180.7|226
1621232470000|2021-05-17 06:21:10|1186.1|1181.6|1186.7|1182.2|1186.7|1182.2|1186.1|1181.6|142
1621232480000|2021-05-17 06:21:20|1186.2|1181.7|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|76
1621232490000|2021-05-17 06:21:30|1185.3|1180.8|1184.7|1180.2|1185.3|1180.8|1184.7|1180.2|74
1621232500000|2021-05-17 06:21:40|1184.3|1179.8|1184.7|1180.2|1185.2|1180.7|1184.3|1179.8|48
1621232510000|2021-05-17 06:21:50|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|105
1621232520000|2021-05-17 06:22:00|1184.7|1180.2|1184.3|1179.8|1184.7|1180.2|1184.3|1179.8|38
1621232530000|2021-05-17 06:22:10|1184.2|1179.7|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|84
1621232540000|2021-05-17 06:22:20|||||||||25
1621232550000|2021-05-17 06:22:30|1184|1179.5|1184.2|1179.7|1184.2|1179.7|1184|1179.5|65
1621232560000|2021-05-17 06:22:40|1183.7|1179.2|1184.2|1179.7|1184.2|1179.7|1183.7|1179.2|50
1621232570000|2021-05-17 06:22:50|1183.7|1179.2|1183.5|1179|1183.7|1179.2|1183.3|1178.8|280
1621232580000|2021-05-17 06:23:00|1183.2|1178.7|1182.8|1178.3|1183.2|1178.7|1182.8|1178.3|139
1621232590000|2021-05-17 06:23:10|1182.2|1177.7|1181.8|1177.3|1182.7|1178.2|1181.8|1177.3|165
1621232600000|2021-05-17 06:23:20|1181.7|1177.2|1180.5|1176|1181.7|1177.2|1180.5|1176|381
1621232610000|2021-05-17 06:23:30|1180.7|1176.2|1180.8|1176.3|1181.2|1176.7|1180.3|1175.8|233
1621232620000|2021-05-17 06:23:40|1181.2|1176.7|1181.2|1176.7|1181.3|1176.8|1181|1176.5|102
1621232630000|2021-05-17 06:23:50|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1180.5|1176|93
1621232640000|2021-05-17 06:24:00|1180.3|1175.8|1179.3|1174.8|1180.3|1175.8|1179.3|1174.8|303
1621232650000|2021-05-17 06:24:10|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|209
1621232660000|2021-05-17 06:24:20|1178.8|1174.3|1179.7|1175.2|1179.7|1175.2|1178.8|1174.3|237
1621232670000|2021-05-17 06:24:30|1180.1|1175.6|1181.5|1177|1181.5|1177|1180.1|1175.6|138
1621232680000|2021-05-17 06:24:40|1181.2|1176.7|1181.7|1177.2|1182.1|1177.6|1181.2|1176.7|51
1621232690000|2021-05-17 06:24:50|1181.6|1177.1|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|98
1621232700000|2021-05-17 06:25:00|1181.6|1177.1|1181.6|1177.1|1181.6|1177.1|1181.4|1176.9|46
1621232710000|2021-05-17 06:25:10|1181.4|1176.9|1181.6|1177.1|1181.6|1177.1|1181.1|1176.6|36
1621232720000|2021-05-17 06:25:20|1182.1|1177.6|1182.1|1177.6|1182.1|1177.6|1181.7|1177.2|80
1621232730000|2021-05-17 06:25:30|1181.6|1177.1|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|37
1621232740000|2021-05-17 06:25:40|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.2|1175.7|110
1621232750000|2021-05-17 06:25:50|1181|1176.5|1179.5|1175|1181|1176.5|1179.2|1174.7|350
1621232760000|2021-05-17 06:26:00|1179.2|1174.7|1178.2|1173.7|1179.2|1174.7|1178.2|1173.7|203
1621232770000|2021-05-17 06:26:10|1178.5|1174|1178.7|1174.2|1178.7|1174.2|1178.2|1173.7|95
1621232780000|2021-05-17 06:26:20|1179.1|1174.6|1181.4|1176.9|1181.4|1176.9|1179.1|1174.6|357
1621232790000|2021-05-17 06:26:30|1180.8|1176.3|1180.2|1175.7|1180.8|1176.3|1180|1175.5|74
1621232800000|2021-05-17 06:26:40|1180|1175.5|1179.7|1175.2|1180.2|1175.7|1179.2|1174.7|59
1621232810000|2021-05-17 06:26:50|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1180|1175.5|81
1621232820000|2021-05-17 06:27:00|||||||||21
1621232830000|2021-05-17 06:27:10|1180.7|1176.2|1181.6|1177.1|1181.7|1177.2|1180.7|1176.2|118
1621232840000|2021-05-17 06:27:20|1181.2|1176.7|1181.6|1177.1|1181.6|1177.1|1181.2|1176.7|43
1621232850000|2021-05-17 06:27:30|1181.9|1177.4|1182.6|1178.1|1182.6|1178.1|1181.8|1177.3|91
1621232860000|2021-05-17 06:27:40|1182.9|1178.4|1182.4|1177.9|1182.9|1178.4|1182.1|1177.6|94
1621232870000|2021-05-17 06:27:50|1182.6|1178.1|1181.8|1177.3|1182.6|1178.1|1181.6|1177.1|76
1621232880000|2021-05-17 06:28:00|1181.6|1177.1|1181.4|1176.9|1181.6|1177.1|1181.4|1176.9|63
1621232890000|2021-05-17 06:28:10|1181.6|1177.1|1181.6|1177.1|1182.1|1177.6|1181.6|1177.1|56
1621232900000|2021-05-17 06:28:20|1181.8|1177.3|1182|1177.5|1182|1177.5|1181.6|1177.1|10
1621232910000|2021-05-17 06:28:30|1181.6|1177.1|1181.6|1177.1|1182|1177.5|1181.5|1177|58
1621232920000|2021-05-17 06:28:40|1181.8|1177.3|1181.6|1177.1|1181.8|1177.3|1181.6|1177.1|16
1621232930000|2021-05-17 06:28:50|1181.1|1176.6|1182|1177.5|1182|1177.5|1181.1|1176.6|104
1621232940000|2021-05-17 06:29:00|1182.3|1177.8|1183|1178.5|1183.1|1178.6|1182.3|1177.8|192
1621232950000|2021-05-17 06:29:10|1183.4|1178.9|1184.5|1180|1185|1180.5|1183.4|1178.9|328
1621232960000|2021-05-17 06:29:20|1184.3|1179.8|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|144
1621232970000|2021-05-17 06:29:30|1184.3|1179.8|1185|1180.5|1185|1180.5|1184.1|1179.6|96
1621232980000|2021-05-17 06:29:40|1185.1|1180.6|1186.1|1181.6|1186.1|1181.6|1185.1|1180.6|389
1621232990000|2021-05-17 06:29:50|1185.6|1181.1|1185.6|1181.1|1186|1181.5|1185.6|1181.1|79
1621233000000|2021-05-17 06:30:00|1186|1181.5|1186.1|1181.6|1186.1|1181.6|1186|1181.5|139
1621233010000|2021-05-17 06:30:10|1186.3|1181.8|1186.6|1182.1|1186.7|1182.2|1186.1|1181.6|142
1621233020000|2021-05-17 06:30:20|1186.4|1181.9|1186.6|1182.1|1186.6|1182.1|1186.4|1181.9|284
1621233030000|2021-05-17 06:30:30|1187.1|1182.6|1187.2|1182.7|1187.2|1182.7|1187.1|1182.6|201
1621233040000|2021-05-17 06:30:40|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|256
1621233050000|2021-05-17 06:30:50|1187.3|1182.8|1186.6|1182.1|1187.3|1182.8|1186.6|1182.1|128
1621233060000|2021-05-17 06:31:00|1186.1|1181.6|1186.6|1182.1|1186.6|1182.1|1186.1|1181.6|85
1621233070000|2021-05-17 06:31:10|1186.2|1181.7|1183.7|1179.2|1186.6|1182.1|1183.7|1179.2|273
1621233080000|2021-05-17 06:31:20|1184.1|1179.6|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|134
1621233090000|2021-05-17 06:31:30|||||||||67
1621233100000|2021-05-17 06:31:40|||||||||28
1621233110000|2021-05-17 06:31:50|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|106
1621233120000|2021-05-17 06:32:00|1185.5|1181|1185.6|1181.1|1185.6|1181.1|1185.5|1181|86
1621233130000|2021-05-17 06:32:10|1185.8|1181.3|1186.1|1181.6|1186.5|1182|1185.6|1181.1|95
1621233140000|2021-05-17 06:32:20|1186.5|1182|1185.6|1181.1|1186.5|1182|1185.6|1181.1|78
1621233150000|2021-05-17 06:32:30|||||||||30
1621233160000|2021-05-17 06:32:40|1186.1|1181.6|1186.5|1182|1186.5|1182|1186|1181.5|51
1621233170000|2021-05-17 06:32:50|1186.6|1182.1|1186.9|1182.4|1186.9|1182.4|1186.4|1181.9|200
1621233180000|2021-05-17 06:33:00|1187.1|1182.6|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|91
1621233190000|2021-05-17 06:33:10|1186.9|1182.4|1187.1|1182.6|1187.1|1182.6|1186.9|1182.4|81
1621233200000|2021-05-17 06:33:20|1187.5|1183|1187.1|1182.6|1187.5|1183|1187.1|1182.6|89
1621233210000|2021-05-17 06:33:30|1187.6|1183.1|1187.1|1182.6|1187.6|1183.1|1186.6|1182.1|69
1621233220000|2021-05-17 06:33:40|1187|1182.5|1187.1|1182.6|1187.1|1182.6|1186.6|1182.1|53
1621233230000|2021-05-17 06:33:50|1187.5|1183|1187.1|1182.6|1187.5|1183|1187.1|1182.6|92
1621233240000|2021-05-17 06:34:00|1187|1182.5|1187.1|1182.6|1187.3|1182.8|1187|1182.5|73
1621233250000|2021-05-17 06:34:10|1186.6|1182.1|1186.7|1182.2|1186.7|1182.2|1186.6|1182.1|62
1621233260000|2021-05-17 06:34:20|1186.2|1181.7|1186.9|1182.4|1187.1|1182.6|1186.2|1181.7|121
1621233270000|2021-05-17 06:34:30|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|75
1621233280000|2021-05-17 06:34:40|1186.2|1181.7|1186.2|1181.7|1186.2|1181.7|1186.2|1181.7|142
1621233290000|2021-05-17 06:34:50|1186|1181.5|1184.7|1180.2|1186|1181.5|1184.7|1180.2|169
1621233300000|2021-05-17 06:35:00|1185.1|1180.6|1184.7|1180.2|1185.1|1180.6|1184.4|1179.9|70
1621233310000|2021-05-17 06:35:10|1184.2|1179.7|1184.7|1180.2|1184.7|1180.2|1184.2|1179.7|54
1621233320000|2021-05-17 06:35:20|1184.2|1179.7|1184.2|1179.7|1184.4|1179.9|1183.9|1179.4|67
1621233330000|2021-05-17 06:35:30|1184.7|1180.2|1185.1|1180.6|1185.1|1180.6|1184.4|1179.9|78
1621233340000|2021-05-17 06:35:40|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|37
1621233350000|2021-05-17 06:35:50|1185.1|1180.6|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|30
1621233360000|2021-05-17 06:36:00|1185.4|1180.9|1185.4|1180.9|1185.6|1181.1|1185.4|1180.9|71
1621233370000|2021-05-17 06:36:10|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|12
1621233380000|2021-05-17 06:36:20|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|22
1621233390000|2021-05-17 06:36:30|1185.6|1181.1|1185.1|1180.6|1185.6|1181.1|1185.1|1180.6|28
1621233400000|2021-05-17 06:36:40|||||||||8
1621233410000|2021-05-17 06:36:50|1185.6|1181.1|1186.5|1182|1186.5|1182|1185.6|1181.1|214
1621233420000|2021-05-17 06:37:00|1186.1|1181.6|1186.1|1181.6|1186.1|1181.6|1185.6|1181.1|46
1621233430000|2021-05-17 06:37:10|1186.5|1182|1186.1|1181.6|1186.5|1182|1186.1|1181.6|45
1621233440000|2021-05-17 06:37:20|||||||||28
1621233450000|2021-05-17 06:37:30|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|16
1621233460000|2021-05-17 06:37:40|1187.1|1182.6|1187.1|1182.6|1187.5|1183|1187.1|1182.6|297
1621233470000|2021-05-17 06:37:50|1187.5|1183|1187.1|1182.6|1187.5|1183|1187.1|1182.6|176
1621233480000|2021-05-17 06:38:00|1187|1182.5|1187|1182.5|1187|1182.5|1187|1182.5|124
1621233490000|2021-05-17 06:38:10|1187.1|1182.6|1187.1|1182.6|1187.1|1182.6|1187.1|1182.6|23
1621233500000|2021-05-17 06:38:20|||||||||47
1621233510000|2021-05-17 06:38:30|1187.3|1182.8|1188|1183.5|1188|1183.5|1187.1|1182.6|139
1621233520000|2021-05-17 06:38:40|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|1188|1183.5|235
1621233530000|2021-05-17 06:38:50|1188.5|1184|1189.5|1185|1189.5|1185|1188.5|1184|507
1621233540000|2021-05-17 06:39:00|1189.1|1184.6|1189|1184.5|1189.1|1184.6|1189|1184.5|449
1621233550000|2021-05-17 06:39:10|1189.5|1185|1189.5|1185|1189.5|1185|1189.1|1184.6|148
1621233560000|2021-05-17 06:39:20|1189|1184.5|1189.6|1185.1|1189.6|1185.1|1189|1184.5|154
1621233570000|2021-05-17 06:39:30|1189.5|1185|1190.5|1186|1190.5|1186|1189.5|1185|599
1621233580000|2021-05-17 06:39:40|1190.9|1186.4|1191.5|1187|1192.5|1188|1190.9|1186.4|681
1621233590000|2021-05-17 06:39:50|1191.8|1187.3|1192.3|1187.8|1192.5|1188|1191.5|1187|352
1621233600000|2021-05-17 06:40:00|1192|1187.5|1191.3|1186.8|1192.5|1188|1191.3|1186.8|328
1621233610000|2021-05-17 06:40:10|1191.5|1187|1190.5|1186|1192|1187.5|1190.5|1186|269
1621233620000|2021-05-17 06:40:20|1190.6|1186.1|1191|1186.5|1191|1186.5|1190.6|1186.1|146
1621233630000|2021-05-17 06:40:30|1191.5|1187|1193.1|1188.6|1193.1|1188.6|1191.5|1187|438
1621233640000|2021-05-17 06:40:40|1193|1188.5|1192.4|1187.9|1193.5|1189|1192.2|1187.7|483
1621233650000|2021-05-17 06:40:50|1192.2|1187.7|1192.1|1187.6|1192.2|1187.7|1192.1|1187.6|91
1621233660000|2021-05-17 06:41:00|1192|1187.5|1191.5|1187|1192|1187.5|1191.5|1187|172
1621233670000|2021-05-17 06:41:10|1191|1186.5|1190.5|1186|1191|1186.5|1190.5|1186|152
1621233680000|2021-05-17 06:41:20|1190|1185.5|1189.8|1185.3|1190|1185.5|1189.4|1184.9|223
1621233690000|2021-05-17 06:41:30|1189.6|1185.1|1188.7|1184.2|1189.6|1185.1|1188.2|1183.7|285
1621233700000|2021-05-17 06:41:40|1188.2|1183.7|1188.7|1184.2|1188.7|1184.2|1188.2|1183.7|111
1621233710000|2021-05-17 06:41:50|1188.4|1183.9|1188.7|1184.2|1188.7|1184.2|1188.2|1183.7|73
1621233720000|2021-05-17 06:42:00|1188.6|1184.1|1189.7|1185.2|1190.2|1185.7|1188.6|1184.1|237
1621233730000|2021-05-17 06:42:10|1189.6|1185.1|1189.1|1184.6|1189.6|1185.1|1189.1|1184.6|65
1621233740000|2021-05-17 06:42:20|1189.2|1184.7|1190|1185.5|1190.2|1185.7|1189.2|1184.7|84
1621233750000|2021-05-17 06:42:30|1190.2|1185.7|1190.6|1186.1|1190.7|1186.2|1190|1185.5|87
1621233760000|2021-05-17 06:42:40|1190.1|1185.6|1189.7|1185.2|1190.6|1186.1|1189.7|1185.2|103
1621233770000|2021-05-17 06:42:50|1189.2|1184.7|1189.6|1185.1|1189.9|1185.4|1189.2|1184.7|61
1621233780000|2021-05-17 06:43:00|1189.2|1184.7|1187.7|1183.2|1189.2|1184.7|1187.7|1183.2|120
1621233790000|2021-05-17 06:43:10|1187.2|1182.7|1188.1|1183.6|1188.1|1183.6|1187.2|1182.7|148
1621233800000|2021-05-17 06:43:20|1188.6|1184.1|1188.7|1184.2|1188.7|1184.2|1188.4|1183.9|54
1621233810000|2021-05-17 06:43:30|1188.6|1184.1|1189.1|1184.6|1189.1|1184.6|1188.6|1184.1|214
1621233820000|2021-05-17 06:43:40|1189.6|1185.1|1189.6|1185.1|1190|1185.5|1189.6|1185.1|107
1621233830000|2021-05-17 06:43:50|1189.4|1184.9|1188.1|1183.6|1189.5|1185|1188.1|1183.6|217
1621233840000|2021-05-17 06:44:00|1188.3|1183.8|1189.1|1184.6|1189.1|1184.6|1188.3|1183.8|68
1621233850000|2021-05-17 06:44:10|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|71
1621233860000|2021-05-17 06:44:20|1190.1|1185.6|1190.1|1185.6|1190.1|1185.6|1190.1|1185.6|54
1621233870000|2021-05-17 06:44:30|1190.3|1185.8|1191.5|1187|1191.5|1187|1190.1|1185.6|195
1621233880000|2021-05-17 06:44:40|1191.9|1187.4|1191.3|1186.8|1192|1187.5|1191|1186.5|202
1621233890000|2021-05-17 06:44:50|1191.1|1186.6|1191.5|1187|1191.5|1187|1191.1|1186.6|69
1621233900000|2021-05-17 06:45:00|1191.6|1187.1|1190.8|1186.3|1191.6|1187.1|1190.8|1186.3|129
1621233910000|2021-05-17 06:45:10|1191|1186.5|1190.6|1186.1|1191.5|1187|1190.6|1186.1|66
1621233920000|2021-05-17 06:45:20|1190.4|1185.9|1189.1|1184.6|1190.6|1186.1|1189.1|1184.6|100
1621233930000|2021-05-17 06:45:30|1189.4|1184.9|1188.9|1184.4|1189.4|1184.9|1188.7|1184.2|86
1621233940000|2021-05-17 06:45:40|1188.8|1184.3|1189.1|1184.6|1189.1|1184.6|1188.6|1184.1|53
1621233950000|2021-05-17 06:45:50|1189|1184.5|1188.1|1183.6|1189|1184.5|1188.1|1183.6|153
1621233960000|2021-05-17 06:46:00|1188.4|1183.9|1187.1|1182.6|1188.6|1184.1|1187.1|1182.6|195
1621233970000|2021-05-17 06:46:10|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|76
1621233980000|2021-05-17 06:46:20|1188.1|1183.6|1187.6|1183.1|1188.1|1183.6|1187.6|1183.1|162
1621233990000|2021-05-17 06:46:30|1188.3|1183.8|1188.6|1184.1|1188.6|1184.1|1188.1|1183.6|61
1621234000000|2021-05-17 06:46:40|1188.4|1183.9|1188.7|1184.2|1188.7|1184.2|1188.4|1183.9|40
1621234010000|2021-05-17 06:46:50|1188.4|1183.9|1188.1|1183.6|1188.4|1183.9|1188.1|1183.6|59
1621234020000|2021-05-17 06:47:00|||||||||19
1621234030000|2021-05-17 06:47:10|1188.6|1184.1|1189.1|1184.6|1189.1|1184.6|1188.6|1184.1|91
1621234040000|2021-05-17 06:47:20|||||||||14
1621234050000|2021-05-17 06:47:30|1189.2|1184.7|1188.7|1184.2|1189.2|1184.7|1188.7|1184.2|23
1621234060000|2021-05-17 06:47:40|1189.1|1184.6|1188.7|1184.2|1189.1|1184.6|1188.7|1184.2|45
1621234070000|2021-05-17 06:47:50|1189.1|1184.6|1189.1|1184.6|1189.1|1184.6|1188.9|1184.4|31
1621234080000|2021-05-17 06:48:00|1188.9|1184.4|1189.6|1185.1|1189.6|1185.1|1188.9|1184.4|121
1621234090000|2021-05-17 06:48:10|1189.7|1185.2|1190.6|1186.1|1190.6|1186.1|1189.7|1185.2|112
1621234100000|2021-05-17 06:48:20|1190.7|1186.2|1189.7|1185.2|1190.7|1186.2|1189.7|1185.2|47
1621234110000|2021-05-17 06:48:30|||||||||36
1621234120000|2021-05-17 06:48:40|1190.1|1185.6|1189.7|1185.2|1190.1|1185.6|1189.7|1185.2|157
1621234130000|2021-05-17 06:48:50|1190.1|1185.6|1190.6|1186.1|1190.7|1186.2|1190.1|1185.6|158
1621234140000|2021-05-17 06:49:00|1190.7|1186.2|1191.6|1187.1|1192.1|1187.6|1190.7|1186.2|121
1621234150000|2021-05-17 06:49:10|1192.1|1187.6|1193.2|1188.7|1193.2|1188.7|1192.1|1187.6|510
1621234160000|2021-05-17 06:49:20|1193.7|1189.2|1193.7|1189.2|1194.2|1189.7|1193.2|1188.7|361
1621234170000|2021-05-17 06:49:30|1194.6|1190.1|1195.6|1191.1|1195.7|1191.2|1193.7|1189.2|644
1621234180000|2021-05-17 06:49:40|1195.3|1190.8|1196.6|1192.1|1197.3|1192.8|1195.1|1190.6|568
1621234190000|2021-05-17 06:49:50|1196.8|1192.3|1196.6|1192.1|1196.8|1192.3|1196.6|1192.1|149
1621234200000|2021-05-17 06:50:00|1196.1|1191.6|1194.2|1189.7|1196.1|1191.6|1194.1|1189.6|704
1621234210000|2021-05-17 06:50:10|1193.7|1189.2|1196|1191.5|1196|1191.5|1193.2|1188.7|520
1621234220000|2021-05-17 06:50:20|1196.5|1192|1199.3|1194.8|1199.3|1194.8|1196.5|1192|1259
1621234230000|2021-05-17 06:50:30|1199|1194.5|1198.5|1194|1200.5|1196|1198.5|1194|1359
1621234240000|2021-05-17 06:50:40|1199|1194.5|1199|1194.5|1199.2|1194.7|1198.6|1194.1|352
1621234250000|2021-05-17 06:50:50|1198.7|1194.2|1198|1193.5|1198.7|1194.2|1198|1193.5|233
1621234260000|2021-05-17 06:51:00|1197.8|1193.3|1197.5|1193|1197.8|1193.3|1197.5|1193|90
1621234270000|2021-05-17 06:51:10|1197.6|1193.1|1197|1192.5|1197.6|1193.1|1196.5|1192|152
1621234280000|2021-05-17 06:51:20|1196.5|1192|1196.5|1192|1196.6|1192.1|1196.5|1192|265
1621234290000|2021-05-17 06:51:30|1196.1|1191.6|1195.6|1191.1|1196.1|1191.6|1195.6|1191.1|135
1621234300000|2021-05-17 06:51:40|1195.1|1190.6|1195.6|1191.1|1195.6|1191.1|1195.1|1190.6|314
1621234310000|2021-05-17 06:51:50|1196|1191.5|1195.1|1190.6|1196|1191.5|1195.1|1190.6|136
1621234320000|2021-05-17 06:52:00|1195.6|1191.1|1195.5|1191|1195.6|1191.1|1195.5|1191|69
1621234330000|2021-05-17 06:52:10|1195.6|1191.1|1196.5|1192|1196.5|1192|1195.6|1191.1|189
1621234340000|2021-05-17 06:52:20|1197.3|1192.8|1196.6|1192.1|1197.3|1192.8|1196.6|1192.1|162
1621234350000|2021-05-17 06:52:30|1196.4|1191.9|1196.1|1191.6|1196.5|1192|1196.1|1191.6|64
1621234360000|2021-05-17 06:52:40|1196|1191.5|1196.5|1192|1196.5|1192|1196|1191.5|97
1621234370000|2021-05-17 06:52:50|1197|1192.5|1196.5|1192|1197|1192.5|1196.5|1192|80
1621234380000|2021-05-17 06:53:00|1196.8|1192.3|1195.4|1190.9|1196.8|1192.3|1195.4|1190.9|158
1621234390000|2021-05-17 06:53:10|1195.6|1191.1|1194.2|1189.7|1195.6|1191.1|1194.2|1189.7|221
1621234400000|2021-05-17 06:53:20|1194.1|1189.6|1193.7|1189.2|1194.1|1189.6|1193.2|1188.7|157
1621234410000|2021-05-17 06:53:30|1193.6|1189.1|1193.6|1189.1|1193.6|1189.1|1193.5|1189|127
1621234420000|2021-05-17 06:53:40|1193.1|1188.6|1194.6|1190.1|1195.5|1191|1193.1|1188.6|313
1621234430000|2021-05-17 06:53:50|1195|1190.5|1194|1189.5|1195|1190.5|1194|1189.5|115
1621234440000|2021-05-17 06:54:00|1194.1|1189.6|1194|1189.5|1194.1|1189.6|1193.6|1189.1|116
1621234450000|2021-05-17 06:54:10|1193.6|1189.1|1194.1|1189.6|1194.1|1189.6|1193.6|1189.1|41
1621234460000|2021-05-17 06:54:20|1194.5|1190|1195|1190.5|1195|1190.5|1194.5|1190|214
1621234470000|2021-05-17 06:54:30|1194.6|1190.1|1194.1|1189.6|1194.6|1190.1|1194.1|1189.6|108
1621234480000|2021-05-17 06:54:40|||||||||109
1621234490000|2021-05-17 06:54:50|||||||||96
1621234500000|2021-05-17 06:55:00|1194|1189.5|1193.6|1189.1|1194|1189.5|1193.6|1189.1|152
1621234510000|2021-05-17 06:55:10|1194|1189.5|1194.3|1189.8|1194.3|1189.8|1193.5|1189|163
1621234520000|2021-05-17 06:55:20|1194.6|1190.1|1194.5|1190|1194.7|1190.2|1194.1|1189.6|114
1621234530000|2021-05-17 06:55:30|1194.6|1190.1|1195.1|1190.6|1195.5|1191|1194.6|1190.1|137
1621234540000|2021-05-17 06:55:40|1195.3|1190.8|1196|1191.5|1196|1191.5|1195.1|1190.6|173
1621234550000|2021-05-17 06:55:50|1195.8|1191.3|1196.5|1192|1196.5|1192|1195.5|1191|145
1621234560000|2021-05-17 06:56:00|1197|1192.5|1196.5|1192|1197|1192.5|1196.5|1192|249
1621234570000|2021-05-17 06:56:10|1196.1|1191.6|1195|1190.5|1196.1|1191.6|1195|1190.5|148
1621234580000|2021-05-17 06:56:20|1195.1|1190.6|1194.1|1189.6|1195.1|1190.6|1193.6|1189.1|342
1621234590000|2021-05-17 06:56:30|1193.8|1189.3|1191.6|1187.1|1194.1|1189.6|1191.6|1187.1|579
1621234600000|2021-05-17 06:56:40|1191.1|1186.6|1191.5|1187|1191.5|1187|1190.1|1185.6|777
1621234610000|2021-05-17 06:56:50|1191.1|1186.6|1192.2|1187.7|1192.4|1187.9|1191|1186.5|425
1621234620000|2021-05-17 06:57:00|1191.5|1187|1191.5|1187|1192|1187.5|1191.5|1187|135
1621234630000|2021-05-17 06:57:10|1191|1186.5|1191|1186.5|1191.1|1186.6|1191|1186.5|114
1621234640000|2021-05-17 06:57:20|1191.1|1186.6|1190.6|1186.1|1191.5|1187|1190.6|1186.1|236
1621234650000|2021-05-17 06:57:30|1190.1|1185.6|1189.1|1184.6|1190.1|1185.6|1189.1|1184.6|461
1621234660000|2021-05-17 06:57:40|1189.5|1185|1189.5|1185|1189.6|1185.1|1188.6|1184.1|333
1621234670000|2021-05-17 06:57:50|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|1189.5|1185|113
1621234680000|2021-05-17 06:58:00|1189.1|1184.6|1188.6|1184.1|1189.1|1184.6|1188.6|1184.1|255
1621234690000|2021-05-17 06:58:10|1188.1|1183.6|1189.5|1185|1189.5|1185|1188.1|1183.6|506
1621234700000|2021-05-17 06:58:20|1189.6|1185.1|1189.1|1184.6|1189.6|1185.1|1189.1|1184.6|90
1621234710000|2021-05-17 06:58:30|1189|1184.5|1188.6|1184.1|1189|1184.5|1188.1|1183.6|321
1621234720000|2021-05-17 06:58:40|1188.8|1184.3|1188.6|1184.1|1189.1|1184.6|1188.6|1184.1|215
1621234730000|2021-05-17 06:58:50|1188.4|1183.9|1188.6|1184.1|1188.6|1184.1|1188.1|1183.6|249
1621234740000|2021-05-17 06:59:00|1188.1|1183.6|1189.1|1184.6|1189.1|1184.6|1188.1|1183.6|321
1621234750000|2021-05-17 06:59:10|1188.6|1184.1|1189.1|1184.6|1189.1|1184.6|1188.6|1184.1|216
1621234760000|2021-05-17 06:59:20|1188.6|1184.1|1188.5|1184|1188.6|1184.1|1188.5|1184|365
1621234770000|2021-05-17 06:59:30|1188.6|1184.1|1188.5|1184|1188.6|1184.1|1188|1183.5|487
1621234780000|2021-05-17 06:59:40|1189|1184.5|1188.6|1184.1|1189.1|1184.6|1188.6|1184.1|469
1621234790000|2021-05-17 06:59:50|1189.1|1184.6|1188.6|1184.1|1189.1|1184.6|1188.6|1184.1|438
1621256400000|2021-05-17 13:00:00|1199.4|1194.9|1198.1|1193.6|1200.5|1196|1197.7|1193.2|2384
1621256410000|2021-05-17 13:00:10|1197.9|1193.4|1197.6|1193.1|1198.5|1194|1197.6|1193.1|765
1621256420000|2021-05-17 13:00:20|1197.1|1192.6|1197.6|1193.1|1197.6|1193.1|1197.1|1192.6|694
1621256430000|2021-05-17 13:00:30|1197.1|1192.6|1196.2|1191.7|1197.3|1192.8|1196.2|1191.7|473
1621256440000|2021-05-17 13:00:40|1195.9|1191.4|1195.7|1191.2|1195.9|1191.4|1195.7|1191.2|548
1621256450000|2021-05-17 13:00:50|1196.2|1191.7|1197.1|1192.6|1197.1|1192.6|1196.2|1191.7|614
1621256460000|2021-05-17 13:01:00|1197.2|1192.7|1197.2|1192.7|1197.7|1193.2|1197.2|1192.7|555
1621256470000|2021-05-17 13:01:10|1196.7|1192.2|1197.2|1192.7|1197.2|1192.7|1196.3|1191.8|556
1621256480000|2021-05-17 13:01:20|1197.7|1193.2|1198.3|1193.8|1198.3|1193.8|1197.7|1193.2|645
1621256490000|2021-05-17 13:01:30|1197.5|1193|1198.3|1193.8|1198.7|1194.2|1197.3|1192.8|532
1621256500000|2021-05-17 13:01:40|1198.7|1194.2|1198.2|1193.7|1199.2|1194.7|1198.2|1193.7|473
1621256510000|2021-05-17 13:01:50|1198.7|1194.2|1198.6|1194.1|1199.1|1194.6|1198.2|1193.7|241
1621256520000|2021-05-17 13:02:00|1198.7|1194.2|1197.6|1193.1|1199.7|1195.2|1197.6|1193.1|1071
1621256530000|2021-05-17 13:02:10|1197.2|1192.7|1196.6|1192.1|1197.2|1192.7|1196.1|1191.6|618
1621256540000|2021-05-17 13:02:20|1196.9|1192.4|1195.7|1191.2|1196.9|1192.4|1195.7|1191.2|450
1621256550000|2021-05-17 13:02:30|1195.2|1190.7|1194.7|1190.2|1195.2|1190.7|1194.6|1190.1|684
1621256560000|2021-05-17 13:02:40|1195.1|1190.6|1196.2|1191.7|1196.7|1192.2|1195.1|1190.6|456
1621256570000|2021-05-17 13:02:50|1195.8|1191.3|1195.1|1190.6|1196.1|1191.6|1195.1|1190.6|182
1621256580000|2021-05-17 13:03:00|1195.2|1190.7|1195.4|1190.9|1195.6|1191.1|1194.7|1190.2|483
1621256590000|2021-05-17 13:03:10|1195.3|1190.8|1194.1|1189.6|1195.3|1190.8|1194|1189.5|447
1621256600000|2021-05-17 13:03:20|1194.6|1190.1|1194.1|1189.6|1195.1|1190.6|1194.1|1189.6|238
1621256610000|2021-05-17 13:03:30|1194|1189.5|1193.1|1188.6|1194|1189.5|1193.1|1188.6|331
1621256620000|2021-05-17 13:03:40|1193.6|1189.1|1194.1|1189.6|1194.1|1189.6|1193.6|1189.1|355
1621256630000|2021-05-17 13:03:50|1194.6|1190.1|1196.2|1191.7|1196.7|1192.2|1194.6|1190.1|423
1621256640000|2021-05-17 13:04:00|1196.6|1192.1|1196.1|1191.6|1196.6|1192.1|1195.6|1191.1|387
1621256650000|2021-05-17 13:04:10|1195.7|1191.2|1195.7|1191.2|1195.9|1191.4|1195.6|1191.1|98
1621256660000|2021-05-17 13:04:20|1196.1|1191.6|1196.1|1191.6|1196.1|1191.6|1196.1|1191.6|140
1621256670000|2021-05-17 13:04:30|1196.6|1192.1|1197.1|1192.6|1197.1|1192.6|1196.4|1191.9|196
1621256680000|2021-05-17 13:04:40|1197.6|1193.1|1197.1|1192.6|1197.6|1193.1|1197.1|1192.6|142
1621256690000|2021-05-17 13:04:50|1197.6|1193.1|1198.1|1193.6|1198.1|1193.6|1197.1|1192.6|195
1621256700000|2021-05-17 13:05:00|1198.6|1194.1|1196.6|1192.1|1198.6|1194.1|1196.6|1192.1|344
1621256710000|2021-05-17 13:05:10|1196.2|1191.7|1196.6|1192.1|1197.1|1192.6|1195.2|1190.7|387
1621256720000|2021-05-17 13:05:20|1196.7|1192.2|1197.6|1193.1|1197.8|1193.3|1196.7|1192.2|128
1621256730000|2021-05-17 13:05:30|1197.2|1192.7|1196.6|1192.1|1197.2|1192.7|1195.7|1191.2|326
1621256740000|2021-05-17 13:05:40|1197.1|1192.6|1196.1|1191.6|1197.1|1192.6|1196.1|1191.6|217
1621256750000|2021-05-17 13:05:50|1196.6|1192.1|1196.1|1191.6|1196.6|1192.1|1196.1|1191.6|61
1621256760000|2021-05-17 13:06:00|1196.6|1192.1|1195.6|1191.1|1196.6|1192.1|1195.6|1191.1|549
1621256770000|2021-05-17 13:06:10|1195.4|1190.9|1195.2|1190.7|1195.6|1191.1|1195.2|1190.7|86
1621256780000|2021-05-17 13:06:20|1194.7|1190.2|1194.4|1189.9|1194.7|1190.2|1194.4|1189.9|151
1621256790000|2021-05-17 13:06:30|1194.2|1189.7|1193.9|1189.4|1194.2|1189.7|1192.9|1188.4|281
1621256800000|2021-05-17 13:06:40|1193.7|1189.2|1194.6|1190.1|1194.8|1190.3|1193.7|1189.2|215
1621256810000|2021-05-17 13:06:50|1194.1|1189.6|1194.1|1189.6|1194.1|1189.6|1193.6|1189.1|102
1621256820000|2021-05-17 13:07:00|1193.6|1189.1|1193.6|1189.1|1194.1|1189.6|1193.6|1189.1|155
1621256830000|2021-05-17 13:07:10|1194.5|1190|1195|1190.5|1195|1190.5|1194.5|1190|310
1621256840000|2021-05-17 13:07:20|1194.8|1190.3|1194.5|1190|1195.2|1190.7|1194.5|1190|128
1621256850000|2021-05-17 13:07:30|1194.6|1190.1|1194.1|1189.6|1194.6|1190.1|1194.1|1189.6|99
1621256860000|2021-05-17 13:07:40|1194.6|1190.1|1194.1|1189.6|1194.6|1190.1|1194.1|1189.6|96
1621256870000|2021-05-17 13:07:50|1194.6|1190.1|1194.1|1189.6|1194.6|1190.1|1194.1|1189.6|169
1621256880000|2021-05-17 13:08:00|1194.6|1190.1|1193.5|1189|1194.6|1190.1|1193.5|1189|358
1621256890000|2021-05-17 13:08:10|1193.6|1189.1|1193.1|1188.6|1193.6|1189.1|1193.1|1188.6|141
1621256900000|2021-05-17 13:08:20|1193.2|1188.7|1193.6|1189.1|1193.6|1189.1|1192.7|1188.2|389
1621256910000|2021-05-17 13:08:30|1194.1|1189.6|1194.2|1189.7|1194.6|1190.1|1193.7|1189.2|122
1621256920000|2021-05-17 13:08:40|1193.7|1189.2|1193.1|1188.6|1193.7|1189.2|1193.1|1188.6|112
1621256930000|2021-05-17 13:08:50|1192.7|1188.2|1193.1|1188.6|1193.1|1188.6|1192.7|1188.2|245
1621256940000|2021-05-17 13:09:00|1193.4|1188.9|1193.7|1189.2|1193.7|1189.2|1193.2|1188.7|138
1621256950000|2021-05-17 13:09:10|1194.1|1189.6|1195.1|1190.6|1195.1|1190.6|1194.1|1189.6|246
1621256960000|2021-05-17 13:09:20|1195.2|1190.7|1195.2|1190.7|1195.2|1190.7|1194.9|1190.4|88
1621256970000|2021-05-17 13:09:30|1194.9|1190.4|1195.6|1191.1|1195.7|1191.2|1194.7|1190.2|98
1621256980000|2021-05-17 13:09:40|1196.1|1191.6|1196.2|1191.7|1196.2|1191.7|1196.1|1191.6|143
1621256990000|2021-05-17 13:09:50|1195.7|1191.2|1195.7|1191.2|1195.7|1191.2|1195.7|1191.2|148
1621257000000|2021-05-17 13:10:00|1196.1|1191.6|1197.6|1193.1|1197.6|1193.1|1196.1|1191.6|241
1621257010000|2021-05-17 13:10:10|1198.1|1193.6|1201.3|1196.8|1201.3|1196.8|1198.1|1193.6|1155
1621257020000|2021-05-17 13:10:20|1201.5|1197|1203.4|1198.9|1203.4|1198.9|1201.1|1196.6|980
1621257030000|2021-05-17 13:10:30|1203|1198.5|1203|1198.5|1203.5|1199|1202.9|1198.4|824
1621257040000|2021-05-17 13:10:40|1203.4|1198.9|1203.5|1199|1203.5|1199|1202.5|1198|586
1621257050000|2021-05-17 13:10:50|1203.9|1199.4|1205.5|1201|1205.5|1201|1203.9|1199.4|1257
1621257060000|2021-05-17 13:11:00|1205.9|1201.4|1203.4|1198.9|1206|1201.5|1203.4|1198.9|855
1621257070000|2021-05-17 13:11:10|1203.9|1199.4|1204.1|1199.6|1204.1|1199.6|1202.6|1198.1|1060
1621257080000|2021-05-17 13:11:20|1204.4|1199.9|1203.5|1199|1204.4|1199.9|1203.5|1199|365
1621257090000|2021-05-17 13:11:30|1203|1198.5|1203|1198.5|1203.4|1198.9|1203|1198.5|305
1621257100000|2021-05-17 13:11:40|1202.5|1198|1202.5|1198|1203|1198.5|1202.5|1198|201
1621257110000|2021-05-17 13:11:50|1202.3|1197.8|1202.5|1198|1202.9|1198.4|1202|1197.5|321
1621257120000|2021-05-17 13:12:00|1203|1198.5|1202|1197.5|1203|1198.5|1202|1197.5|321
1621257130000|2021-05-17 13:12:10|1201.5|1197|1201.5|1197|1201.5|1197|1201.5|1197|102
1621257140000|2021-05-17 13:12:20|1201.1|1196.6|1201|1196.5|1201.1|1196.6|1201|1196.5|214
1621257150000|2021-05-17 13:12:30|1201.1|1196.6|1203|1198.5|1203|1198.5|1201.1|1196.6|297
1621257160000|2021-05-17 13:12:40|1203.4|1198.9|1204|1199.5|1204|1199.5|1203.4|1198.9|155
1621257170000|2021-05-17 13:12:50|1204.4|1199.9|1204.8|1200.3|1204.9|1200.4|1204.4|1199.9|401
1621257180000|2021-05-17 13:13:00|1205.1|1200.6|1204.4|1199.9|1205.4|1200.9|1203.9|1199.4|441
1621257190000|2021-05-17 13:13:10|1204|1199.5|1204.9|1200.4|1205.3|1200.8|1204|1199.5|225
1621257200000|2021-05-17 13:13:20|1205.1|1200.6|1204.9|1200.4|1205.1|1200.6|1204.4|1199.9|174
1621257210000|2021-05-17 13:13:30|1204.4|1199.9|1204.4|1199.9|1204.5|1200|1204.4|1199.9|307
1621257220000|2021-05-17 13:13:40|1204.5|1200|1203.5|1199|1204.5|1200|1203.5|1199|167
1621257230000|2021-05-17 13:13:50|1203.9|1199.4|1204.4|1199.9|1204.4|1199.9|1203.9|1199.4|189
1621257240000|2021-05-17 13:14:00|1204.5|1200|1205.5|1201|1205.5|1201|1204.5|1200|289
1621257250000|2021-05-17 13:14:10|1205.9|1201.4|1207.9|1203.4|1207.9|1203.4|1205.9|1201.4|942
1621257260000|2021-05-17 13:14:20|1208.4|1203.9|1207.4|1202.9|1208.8|1204.3|1207.4|1202.9|1089
1621257270000|2021-05-17 13:14:30|1207|1202.5|1206.9|1202.4|1207.4|1202.9|1206.4|1201.9|352
1621257280000|2021-05-17 13:14:40|1207.4|1202.9|1207.4|1202.9|1207.9|1203.4|1207.4|1202.9|342
1621257290000|2021-05-17 13:14:50|1207.5|1203|1209.4|1204.9|1209.4|1204.9|1207.5|1203|708
1621257300000|2021-05-17 13:15:00|1209.6|1205.1|1209.4|1204.9|1210.3|1205.8|1208.9|1204.4|2081
1621257310000|2021-05-17 13:15:10|1209.3|1204.8|1207.9|1203.4|1209.4|1204.9|1207.9|1203.4|495
1621257320000|2021-05-17 13:15:20|1207.4|1202.9|1208.4|1203.9|1208.4|1203.9|1206.9|1202.4|432
1621257330000|2021-05-17 13:15:30|1208.3|1203.8|1207.4|1202.9|1208.3|1203.8|1207.4|1202.9|266
1621257340000|2021-05-17 13:15:40|1206.9|1202.4|1206.9|1202.4|1207.4|1202.9|1206.9|1202.4|150
1621257350000|2021-05-17 13:15:50|1207.4|1202.9|1207.9|1203.4|1207.9|1203.4|1207.1|1202.6|274
1621257360000|2021-05-17 13:16:00|1207.4|1202.9|1205.9|1201.4|1207.4|1202.9|1205.9|1201.4|259
1621257370000|2021-05-17 13:16:10|1205.4|1200.9|1205.6|1201.1|1205.6|1201.1|1204.9|1200.4|562
1621257380000|2021-05-17 13:16:20|1205.7|1201.2|1206.8|1202.3|1206.8|1202.3|1205.7|1201.2|228
1621257390000|2021-05-17 13:16:30|1207.1|1202.6|1205.9|1201.4|1207.1|1202.6|1205.4|1200.9|189
1621257400000|2021-05-17 13:16:40|1206.3|1201.8|1206.4|1201.9|1206.9|1202.4|1206.3|1201.8|260
1621257410000|2021-05-17 13:16:50|1205.9|1201.4|1206.9|1202.4|1207.1|1202.6|1205.9|1201.4|157
1621257420000|2021-05-17 13:17:00|1207.3|1202.8|1207.4|1202.9|1207.4|1202.9|1207.3|1202.8|119
1621257430000|2021-05-17 13:17:10|1207.8|1203.3|1208.9|1204.4|1209.3|1204.8|1207.8|1203.3|632
1621257440000|2021-05-17 13:17:20|1208.6|1204.1|1208.4|1203.9|1209.4|1204.9|1208.4|1203.9|274
1621257450000|2021-05-17 13:17:30|1208.2|1203.7|1207.4|1202.9|1208.4|1203.9|1207|1202.5|211
1621257460000|2021-05-17 13:17:40|1206.9|1202.4|1207.4|1202.9|1208.4|1203.9|1206.9|1202.4|242
1621257470000|2021-05-17 13:17:50|1207.5|1203|1207.9|1203.4|1208.5|1204|1207.5|1203|342
1621257480000|2021-05-17 13:18:00|1208|1203.5|1206|1201.5|1208|1203.5|1206|1201.5|389
1621257490000|2021-05-17 13:18:10|1205.5|1201|1205.4|1200.9|1205.5|1201|1205.4|1200.9|513
1621257500000|2021-05-17 13:18:20|1205.9|1201.4|1206|1201.5|1206.9|1202.4|1205.9|1201.4|339
1621257510000|2021-05-17 13:18:30|1205.9|1201.4|1205.4|1200.9|1205.9|1201.4|1205.4|1200.9|185
1621257520000|2021-05-17 13:18:40|1205.9|1201.4|1206.9|1202.4|1206.9|1202.4|1205.9|1201.4|227
1621257530000|2021-05-17 13:18:50|1206.4|1201.9|1205.7|1201.2|1206.4|1201.9|1205.7|1201.2|193
1621257540000|2021-05-17 13:19:00|1205.5|1201|1204.4|1199.9|1205.5|1201|1204.4|1199.9|287
1621257550000|2021-05-17 13:19:10|1205.3|1200.8|1205.4|1200.9|1205.9|1201.4|1204.9|1200.4|285
1621257560000|2021-05-17 13:19:20|1205.2|1200.7|1205.9|1201.4|1205.9|1201.4|1205.2|1200.7|147
1621257570000|2021-05-17 13:19:30|1206.1|1201.6|1205.9|1201.4|1206.4|1201.9|1205.7|1201.2|184
1621257580000|2021-05-17 13:19:40|1205.7|1201.2|1207.3|1202.8|1207.3|1202.8|1205.4|1200.9|393
1621257590000|2021-05-17 13:19:50|1207.9|1203.4|1207.4|1202.9|1207.9|1203.4|1207.4|1202.9|307
1621257600000|2021-05-17 13:20:00|1207.9|1203.4|1208.9|1204.4|1208.9|1204.4|1207.9|1203.4|206
1621257610000|2021-05-17 13:20:10|1208.5|1204|1208.9|1204.4|1209.4|1204.9|1208.4|1203.9|437
1621257620000|2021-05-17 13:20:20|1208.8|1204.3|1208.3|1203.8|1208.8|1204.3|1207.9|1203.4|130
1621257630000|2021-05-17 13:20:30|1208.4|1203.9|1208.3|1203.8|1208.4|1203.9|1207.7|1203.2|120
1621257640000|2021-05-17 13:20:40|1207.9|1203.4|1208.3|1203.8|1208.4|1203.9|1207.9|1203.4|170
1621257650000|2021-05-17 13:20:50|1207.9|1203.4|1207.4|1202.9|1207.9|1203.4|1207.4|1202.9|106
1621257660000|2021-05-17 13:21:00|1207.8|1203.3|1207.9|1203.4|1207.9|1203.4|1207.8|1203.3|139
1621257670000|2021-05-17 13:21:10|1207.4|1202.9|1208.4|1203.9|1208.4|1203.9|1207.4|1202.9|353
1621257680000|2021-05-17 13:21:20|1208.8|1204.3|1208.8|1204.3|1208.8|1204.3|1208.8|1204.3|191
1621257690000|2021-05-17 13:21:30|1209.3|1204.8|1207.8|1203.3|1209.4|1204.9|1207.3|1202.8|990
1621257700000|2021-05-17 13:21:40|1207.4|1202.9|1207.3|1202.8|1208.3|1203.8|1207.3|1202.8|237
1621257710000|2021-05-17 13:21:50|1207.8|1203.3|1208.8|1204.3|1208.8|1204.3|1207.8|1203.3|467
1621257720000|2021-05-17 13:22:00|1208.3|1203.8|1207.3|1202.8|1208.3|1203.8|1206.8|1202.3|233
1621257730000|2021-05-17 13:22:10|1206.8|1202.3|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|209
1621257740000|2021-05-17 13:22:20|1207|1202.5|1208.2|1203.7|1208.3|1203.8|1207|1202.5|429
1621257750000|2021-05-17 13:22:30|1207.8|1203.3|1206.8|1202.3|1207.8|1203.3|1206.6|1202.1|494
1621257760000|2021-05-17 13:22:40|1207.2|1202.7|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|119
1621257770000|2021-05-17 13:22:50|1207|1202.5|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|131
1621257780000|2021-05-17 13:23:00|||||||||63
1621257790000|2021-05-17 13:23:10|||||||||25
1621257800000|2021-05-17 13:23:20|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|54
1621257810000|2021-05-17 13:23:30|1205.8|1201.3|1205.4|1200.9|1205.8|1201.3|1205.4|1200.9|205
1621257820000|2021-05-17 13:23:40|1205.3|1200.8|1204.9|1200.4|1205.4|1200.9|1204.9|1200.4|137
1621257830000|2021-05-17 13:23:50|1205.3|1200.8|1205.3|1200.8|1205.3|1200.8|1204.9|1200.4|120
1621257840000|2021-05-17 13:24:00|1205.1|1200.6|1205.4|1200.9|1205.4|1200.9|1204.8|1200.3|167
1621257850000|2021-05-17 13:24:10|1205.8|1201.3|1206.4|1201.9|1206.8|1202.3|1205.8|1201.3|203
1621257860000|2021-05-17 13:24:20|1206.6|1202.1|1206.6|1202.1|1206.6|1202.1|1206.6|1202.1|123
1621257870000|2021-05-17 13:24:30|1206.7|1202.2|1207.4|1202.9|1207.4|1202.9|1206.7|1202.2|173
1621257880000|2021-05-17 13:24:40|1207.6|1203.1|1207.4|1202.9|1207.6|1203.1|1207.4|1202.9|44
1621257890000|2021-05-17 13:24:50|1206.4|1201.9|1206.9|1202.4|1206.9|1202.4|1205.9|1201.4|191
1621257900000|2021-05-17 13:25:00|1207.3|1202.8|1205.9|1201.4|1207.3|1202.8|1205.9|1201.4|60
1621257910000|2021-05-17 13:25:10|1206.2|1201.7|1205.9|1201.4|1206.4|1201.9|1205.9|1201.4|44
1621257920000|2021-05-17 13:25:20|1205.5|1201|1205|1200.5|1205.5|1201|1205|1200.5|90
1621257930000|2021-05-17 13:25:30|1204.9|1200.4|1205.4|1200.9|1205.4|1200.9|1204.9|1200.4|78
1621257940000|2021-05-17 13:25:40|||||||||37
1621257950000|2021-05-17 13:25:50|1205|1200.5|1204.9|1200.4|1205|1200.5|1204.9|1200.4|89
1621257960000|2021-05-17 13:26:00|1205.4|1200.9|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|62
1621257970000|2021-05-17 13:26:10|1206.4|1201.9|1207.4|1202.9|1207.4|1202.9|1205.9|1201.4|141
1621257980000|2021-05-17 13:26:20|1207.8|1203.3|1207.4|1202.9|1207.8|1203.3|1207.4|1202.9|154
1621257990000|2021-05-17 13:26:30|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1205.9|1201.4|154
1621258000000|2021-05-17 13:26:40|1206.6|1202.1|1207.1|1202.6|1207.1|1202.6|1206.4|1201.9|48
1621258010000|2021-05-17 13:26:50|1207.4|1202.9|1207.2|1202.7|1207.4|1202.9|1207|1202.5|60
1621258020000|2021-05-17 13:27:00|1207.4|1202.9|1207.5|1203|1207.5|1203|1207|1202.5|39
1621258030000|2021-05-17 13:27:10|1207.9|1203.4|1207.5|1203|1208|1203.5|1207.5|1203|179
1621258040000|2021-05-17 13:27:20|1207|1202.5|1206.6|1202.1|1207|1202.5|1206.5|1202|208
1621258050000|2021-05-17 13:27:30|1206.5|1202|1207|1202.5|1207.4|1202.9|1205.6|1201.1|333
1621258060000|2021-05-17 13:27:40|1207.4|1202.9|1207|1202.5|1207.4|1202.9|1207|1202.5|128
1621258070000|2021-05-17 13:27:50|1207.1|1202.6|1208|1203.5|1208|1203.5|1207.1|1202.6|92
1621258080000|2021-05-17 13:28:00|1207.8|1203.3|1208.5|1204|1208.5|1204|1207.8|1203.3|366
1621258090000|2021-05-17 13:28:10|1208.9|1204.4|1209|1204.5|1209|1204.5|1208.9|1204.4|131
1621258100000|2021-05-17 13:28:20|1208.5|1204|1207.5|1203|1209|1204.5|1207.5|1203|222
1621258110000|2021-05-17 13:28:30|1207.1|1202.6|1208.6|1204.1|1209.1|1204.6|1207.1|1202.6|163
1621258120000|2021-05-17 13:28:40|1208.2|1203.7|1208.6|1204.1|1208.6|1204.1|1208.2|1203.7|143
1621258130000|2021-05-17 13:28:50|1208.2|1203.7|1208.2|1203.7|1208.2|1203.7|1207.7|1203.2|95
1621258140000|2021-05-17 13:29:00|1208.6|1204.1|1208.7|1204.2|1208.7|1204.2|1208.2|1203.7|152
1621258150000|2021-05-17 13:29:10|1208.2|1203.7|1208.1|1203.6|1208.2|1203.7|1208.1|1203.6|48
1621258160000|2021-05-17 13:29:20|1208.2|1203.7|1208.2|1203.7|1208.7|1204.2|1208.2|1203.7|87
1621258170000|2021-05-17 13:29:30|||||||||35
1621258180000|2021-05-17 13:29:40|1208|1203.5|1207.7|1203.2|1208.2|1203.7|1207.7|1203.2|55
1621258190000|2021-05-17 13:29:50|1207.8|1203.3|1207.4|1202.9|1207.8|1203.3|1207.4|1202.9|87
1621258200000|2021-05-17 13:30:00|1207.2|1202.7|1207.6|1203.1|1207.6|1203.1|1206.5|1202|308
1621258210000|2021-05-17 13:30:10|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|1207.2|1202.7|88
1621258220000|2021-05-17 13:30:20|1207.1|1202.6|1206.7|1202.2|1207.1|1202.6|1206.7|1202.2|82
1621258230000|2021-05-17 13:30:30|1206.3|1201.8|1207.2|1202.7|1207.2|1202.7|1206.3|1201.8|179
1621258240000|2021-05-17 13:30:40|1207.6|1203.1|1207.6|1203.1|1208.1|1203.6|1207.6|1203.1|135
1621258250000|2021-05-17 13:30:50|1207.5|1203|1208.1|1203.6|1208.1|1203.6|1207.1|1202.6|236
1621258260000|2021-05-17 13:31:00|1208.5|1204|1209.6|1205.1|1209.6|1205.1|1208.5|1204|491
1621258270000|2021-05-17 13:31:10|1210|1205.5|1210|1205.5|1210|1205.5|1209.5|1205|1363
1621258280000|2021-05-17 13:31:20|1210.5|1206|1211.9|1207.4|1211.9|1207.4|1210.5|1206|1228
1621258290000|2021-05-17 13:31:30|1212|1207.5|1211|1206.5|1212|1207.5|1211|1206.5|474
1621258300000|2021-05-17 13:31:40|1211.2|1206.7|1211.5|1207|1211.5|1207|1211|1206.5|241
1621258310000|2021-05-17 13:31:50|1211.8|1207.3|1212|1207.5|1212|1207.5|1211.5|1207|234
1621258320000|2021-05-17 13:32:00|1212.2|1207.7|1212|1207.5|1212.2|1207.7|1211.6|1207.1|517
1621258330000|2021-05-17 13:32:10|1212.5|1208|1212.5|1208|1212.7|1208.2|1212.1|1207.6|490
1621258340000|2021-05-17 13:32:20|1213|1208.5|1214.5|1210|1214.5|1210|1212.8|1208.3|1210
1621258350000|2021-05-17 13:32:30|1214.9|1210.4|1214|1209.5|1215|1210.5|1212.8|1208.3|1265
1621258360000|2021-05-17 13:32:40|1214.4|1209.9|1215|1210.5|1215.9|1211.4|1214.3|1209.8|625
1621258370000|2021-05-17 13:32:50|1215.4|1210.9|1214.9|1210.4|1215.4|1210.9|1214.5|1210|570
1621258380000|2021-05-17 13:33:00|1214.7|1210.2|1213.9|1209.4|1214.9|1210.4|1213.9|1209.4|931
1621258390000|2021-05-17 13:33:10|1214.4|1209.9|1213.9|1209.4|1214.4|1209.9|1213.9|1209.4|264
1621258400000|2021-05-17 13:33:20|1213.7|1209.2|1213.5|1209|1213.9|1209.4|1213.5|1209|136
1621258410000|2021-05-17 13:33:30|1213.4|1208.9|1213.9|1209.4|1213.9|1209.4|1213.4|1208.9|195
1621258420000|2021-05-17 13:33:40|1213.5|1209|1213.4|1208.9|1213.5|1209|1213.4|1208.9|86
1621258430000|2021-05-17 13:33:50|1213.9|1209.4|1214.4|1209.9|1214.4|1209.9|1213.9|1209.4|341
1621258440000|2021-05-17 13:34:00|1214.9|1210.4|1215|1210.5|1215|1210.5|1214.4|1209.9|336
1621258450000|2021-05-17 13:34:10|1214.9|1210.4|1215.4|1210.9|1216.4|1211.9|1214.9|1210.4|1262
1621258460000|2021-05-17 13:34:20|1215.7|1211.2|1214.9|1210.4|1215.7|1211.2|1214.9|1210.4|320
1621258470000|2021-05-17 13:34:30|1214.5|1210|1215.5|1211|1215.5|1211|1214.5|1210|218
1621258480000|2021-05-17 13:34:40|1215.9|1211.4|1216.4|1211.9|1216.8|1212.3|1215.9|1211.4|447
1621258490000|2021-05-17 13:34:50|1216.8|1212.3|1216.9|1212.4|1217.3|1212.8|1216.4|1211.9|904
1621258500000|2021-05-17 13:35:00|1217.3|1212.8|1217.8|1213.3|1217.8|1213.3|1217.3|1212.8|1291
1621258510000|2021-05-17 13:35:10|1217.4|1212.9|1216.9|1212.4|1217.4|1212.9|1216.8|1212.3|553
1621258520000|2021-05-17 13:35:20|1217.1|1212.6|1221.5|1217|1222.7|1218.2|1217.1|1212.6|3461
1621258530000|2021-05-17 13:35:30|1222.3|1217.8|1221.8|1217.3|1222.3|1217.8|1221.3|1216.8|726
1621258540000|2021-05-17 13:35:40|1221.7|1217.2|1220.8|1216.3|1222.7|1218.2|1220.8|1216.3|766
1621258550000|2021-05-17 13:35:50|1220.5|1216|1221.3|1216.8|1221.3|1216.8|1220.5|1216|450
1621258560000|2021-05-17 13:36:00|1220.8|1216.3|1219.7|1215.2|1221.2|1216.7|1219.7|1215.2|734
1621258570000|2021-05-17 13:36:10|1219.3|1214.8|1219.3|1214.8|1219.8|1215.3|1219.2|1214.7|361
1621258580000|2021-05-17 13:36:20|1218.9|1214.4|1219.2|1214.7|1219.3|1214.8|1218.9|1214.4|271
1621258590000|2021-05-17 13:36:30|1218.8|1214.3|1218.8|1214.3|1219.2|1214.7|1218.8|1214.3|204
1621258600000|2021-05-17 13:36:40|1219.3|1214.8|1219.8|1215.3|1220.8|1216.3|1219.3|1214.8|726
1621258610000|2021-05-17 13:36:50|1219.7|1215.2|1218.8|1214.3|1219.9|1215.4|1218.8|1214.3|285
1621258620000|2021-05-17 13:37:00|1219|1214.5|1219.3|1214.8|1219.7|1215.2|1218.8|1214.3|212
1621258630000|2021-05-17 13:37:10|1219.2|1214.7|1219.7|1215.2|1219.7|1215.2|1219.2|1214.7|197
1621258640000|2021-05-17 13:37:20|1220.1|1215.6|1219.7|1215.2|1221.2|1216.7|1219.7|1215.2|372
1621258650000|2021-05-17 13:37:30|1220.2|1215.7|1220.2|1215.7|1220.2|1215.7|1219.7|1215.2|617
1621258660000|2021-05-17 13:37:40|1220.7|1216.2|1221.2|1216.7|1221.2|1216.7|1220.3|1215.8|436
1621258670000|2021-05-17 13:37:50|1221.6|1217.1|1221.2|1216.7|1222.1|1217.6|1220.7|1216.2|704
1621258680000|2021-05-17 13:38:00|1221.7|1217.2|1220.2|1215.7|1221.7|1217.2|1220.2|1215.7|167
1621258690000|2021-05-17 13:38:10|1219.8|1215.3|1218.8|1214.3|1219.8|1215.3|1218.8|1214.3|313
1621258700000|2021-05-17 13:38:20|1219.5|1215|1219.7|1215.2|1219.8|1215.3|1219.5|1215|208
1621258710000|2021-05-17 13:38:30|1219.8|1215.3|1218.2|1213.7|1219.8|1215.3|1218.2|1213.7|454
1621258720000|2021-05-17 13:38:40|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|280
1621258730000|2021-05-17 13:38:50|1217.3|1212.8|1217.7|1213.2|1217.7|1213.2|1216.8|1212.3|499
1621258740000|2021-05-17 13:39:00|1218.6|1214.1|1218.8|1214.3|1218.8|1214.3|1218.1|1213.6|282
1621258750000|2021-05-17 13:39:10|1219.2|1214.7|1218.3|1213.8|1219.3|1214.8|1217.8|1213.3|196
1621258760000|2021-05-17 13:39:20|1218.7|1214.2|1218.8|1214.3|1218.8|1214.3|1218.5|1214|92
1621258770000|2021-05-17 13:39:30|1219.3|1214.8|1218.8|1214.3|1219.3|1214.8|1218.8|1214.3|84
1621258780000|2021-05-17 13:39:40|1219|1214.5|1218.2|1213.7|1219.2|1214.7|1218.2|1213.7|59
1621258790000|2021-05-17 13:39:50|1218.7|1214.2|1217.8|1213.3|1218.7|1214.2|1217.8|1213.3|146
1621258800000|2021-05-17 13:40:00|1218.7|1214.2|1219.7|1215.2|1219.7|1215.2|1218.2|1213.7|357
1621258810000|2021-05-17 13:40:10|1220.7|1216.2|1220.2|1215.7|1220.7|1216.2|1219.7|1215.2|194
1621258820000|2021-05-17 13:40:20|1219.8|1215.3|1219.2|1214.7|1219.8|1215.3|1218.7|1214.2|296
1621258830000|2021-05-17 13:40:30|1218.7|1214.2|1217.8|1213.3|1218.7|1214.2|1217.8|1213.3|76
1621258840000|2021-05-17 13:40:40|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|103
1621258850000|2021-05-17 13:40:50|1216.8|1212.3|1216.7|1212.2|1217.3|1212.8|1216.7|1212.2|191
1621258860000|2021-05-17 13:41:00|1216.3|1211.8|1216.7|1212.2|1216.7|1212.2|1216.2|1211.7|484
1621258870000|2021-05-17 13:41:10|1216.8|1212.3|1216.2|1211.7|1216.8|1212.3|1216.2|1211.7|142
1621258880000|2021-05-17 13:41:20|1215.8|1211.3|1215.3|1210.8|1215.8|1211.3|1214.8|1210.3|627
1621258890000|2021-05-17 13:41:30|1215.7|1211.2|1214.8|1210.3|1215.7|1211.2|1214.8|1210.3|246
1621258900000|2021-05-17 13:41:40|1214.3|1209.8|1216.2|1211.7|1216.2|1211.7|1214.3|1209.8|702
1621258910000|2021-05-17 13:41:50|1215.8|1211.3|1214.7|1210.2|1215.8|1211.3|1214.7|1210.2|207
1621258920000|2021-05-17 13:42:00|1215.2|1210.7|1215.3|1210.8|1215.8|1211.3|1215.2|1210.7|394
1621258930000|2021-05-17 13:42:10|1215.2|1210.7|1214.3|1209.8|1215.2|1210.7|1214.3|1209.8|300
1621258940000|2021-05-17 13:42:20|1214.2|1209.7|1212.8|1208.3|1214.2|1209.7|1212.8|1208.3|1023
1621258950000|2021-05-17 13:42:30|1212.3|1207.8|1212.8|1208.3|1212.8|1208.3|1212.3|1207.8|343
1621258960000|2021-05-17 13:42:40|1212.3|1207.8|1213.3|1208.8|1213.3|1208.8|1212.3|1207.8|149
1621258970000|2021-05-17 13:42:50|1213.5|1209|1213.8|1209.3|1213.8|1209.3|1213.3|1208.8|154
1621258980000|2021-05-17 13:43:00|1213.3|1208.8|1212.8|1208.3|1213.3|1208.8|1211.8|1207.3|401
1621258990000|2021-05-17 13:43:10|1213.2|1208.7|1213.9|1209.4|1213.9|1209.4|1213.2|1208.7|266
1621259000000|2021-05-17 13:43:20|1214|1209.5|1214.2|1209.7|1214.3|1209.8|1213.8|1209.3|136
1621259010000|2021-05-17 13:43:30|1214.7|1210.2|1214.8|1210.3|1215.2|1210.7|1214.7|1210.2|128
1621259020000|2021-05-17 13:43:40|1215|1210.5|1215.3|1210.8|1215.7|1211.2|1214.8|1210.3|148
1621259030000|2021-05-17 13:43:50|1214.8|1210.3|1214.7|1210.2|1214.8|1210.3|1214.3|1209.8|321
1621259040000|2021-05-17 13:44:00|1214.8|1210.3|1213.8|1209.3|1214.8|1210.3|1213.8|1209.3|115
1621259050000|2021-05-17 13:44:10|1213.3|1208.8|1212.8|1208.3|1213.3|1208.8|1212.3|1207.8|187
1621259060000|2021-05-17 13:44:20|1212.3|1207.8|1212.3|1207.8|1212.3|1207.8|1211.8|1207.3|344
1621259070000|2021-05-17 13:44:30|1212.7|1208.2|1212.8|1208.3|1212.8|1208.3|1212.3|1207.8|134
1621259080000|2021-05-17 13:44:40|1212.7|1208.2|1213.3|1208.8|1213.5|1209|1212.3|1207.8|203
1621259090000|2021-05-17 13:44:50|1213.2|1208.7|1213.7|1209.2|1213.7|1209.2|1213|1208.5|200
1621259100000|2021-05-17 13:45:00|1213.3|1208.8|1212.3|1207.8|1213.3|1208.8|1212.3|1207.8|287
1621259110000|2021-05-17 13:45:10|1212.8|1208.3|1213.3|1208.8|1213.7|1209.2|1212.8|1208.3|254
1621259120000|2021-05-17 13:45:20|1213|1208.5|1214.7|1210.2|1214.7|1210.2|1213|1208.5|125
1621259130000|2021-05-17 13:45:30|1215.2|1210.7|1215.3|1210.8|1215.7|1211.2|1215|1210.5|227
1621259140000|2021-05-17 13:45:40|1215.2|1210.7|1215.2|1210.7|1215.2|1210.7|1213.8|1209.3|279
1621259150000|2021-05-17 13:45:50|1215.7|1211.2|1215.7|1211.2|1216|1211.5|1215.7|1211.2|164
1621259160000|2021-05-17 13:46:00|1216.2|1211.7|1215.7|1211.2|1216.2|1211.7|1215.7|1211.2|107
1621259170000|2021-05-17 13:46:10|1216.2|1211.7|1216.7|1212.2|1217.2|1212.7|1215.7|1211.2|220
1621259180000|2021-05-17 13:46:20|1216.8|1212.3|1216.8|1212.3|1216.8|1212.3|1216.8|1212.3|79
1621259190000|2021-05-17 13:46:30|1216.3|1211.8|1216.2|1211.7|1216.3|1211.8|1215.3|1210.8|350
1621259200000|2021-05-17 13:46:40|1216.3|1211.8|1217.2|1212.7|1217.2|1212.7|1216.3|1211.8|162
1621259210000|2021-05-17 13:46:50|1217|1212.5|1216.8|1212.3|1217.2|1212.7|1216.8|1212.3|122
1621259220000|2021-05-17 13:47:00|1216.3|1211.8|1216.2|1211.7|1216.3|1211.8|1216.2|1211.7|102
1621259230000|2021-05-17 13:47:10|1216.7|1212.2|1216.5|1212|1216.9|1212.4|1216.2|1211.7|255
1621259240000|2021-05-17 13:47:20|1216.7|1212.2|1217.2|1212.7|1217.2|1212.7|1216.5|1212|81
1621259250000|2021-05-17 13:47:30|1216.8|1212.3|1216.3|1211.8|1216.8|1212.3|1216.3|1211.8|82
1621259260000|2021-05-17 13:47:40|1216.5|1212|1217.2|1212.7|1217.2|1212.7|1216.5|1212|72
1621259270000|2021-05-17 13:47:50|1217.7|1213.2|1217.2|1212.7|1217.7|1213.2|1217.2|1212.7|139
1621259280000|2021-05-17 13:48:00|1217.7|1213.2|1217.7|1213.2|1217.7|1213.2|1217.2|1212.7|201
1621259290000|2021-05-17 13:48:10|1218.2|1213.7|1217.7|1213.2|1218.7|1214.2|1217.7|1213.2|297
1621259300000|2021-05-17 13:48:20|1218.2|1213.7|1217.7|1213.2|1218.2|1213.7|1217.7|1213.2|79
1621259310000|2021-05-17 13:48:30|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|1216.3|1211.8|147
1621259320000|2021-05-17 13:48:40|1217.7|1213.2|1217.2|1212.7|1217.7|1213.2|1217.2|1212.7|112
1621259330000|2021-05-17 13:48:50|1218.5|1214|1218.2|1213.7|1218.7|1214.2|1217.7|1213.2|724
1621259340000|2021-05-17 13:49:00|1217.8|1213.3|1219.2|1214.7|1220|1215.5|1217.8|1213.3|791
1621259350000|2021-05-17 13:49:10|1219|1214.5|1219.7|1215.2|1219.7|1215.2|1219|1214.5|232
1621259360000|2021-05-17 13:49:20|1219.6|1215.1|1219.6|1215.1|1219.6|1215.1|1219.6|1215.1|155
1621259370000|2021-05-17 13:49:30|||||||||189
1621259380000|2021-05-17 13:49:40|1220|1215.5|1220.3|1215.8|1220.3|1215.8|1220|1215.5|725
1621259390000|2021-05-17 13:49:50|1220.6|1216.1|1220.6|1216.1|1221|1216.5|1220.6|1216.1|660
1621259400000|2021-05-17 13:50:00|1220.8|1216.3|1220.1|1215.6|1221.5|1217|1220.1|1215.6|222
1621259410000|2021-05-17 13:50:10|1220|1215.5|1220.1|1215.6|1220.5|1216|1219.6|1215.1|219
1621259420000|2021-05-17 13:50:20|1219.7|1215.2|1220|1215.5|1220|1215.5|1219.1|1214.6|470
1621259430000|2021-05-17 13:50:30|||||||||200
1621259440000|2021-05-17 13:50:40|1219.6|1215.1|1219.5|1215|1219.6|1215.1|1219.5|1215|249
1621259450000|2021-05-17 13:50:50|1219.6|1215.1|1219.1|1214.6|1219.6|1215.1|1219.1|1214.6|121
1621259460000|2021-05-17 13:51:00|1218.7|1214.2|1219.1|1214.6|1219.1|1214.6|1218.6|1214.1|349
1621259470000|2021-05-17 13:51:10|1218.7|1214.2|1219.1|1214.6|1219.1|1214.6|1218.6|1214.1|221
1621259480000|2021-05-17 13:51:20|1218.7|1214.2|1219.1|1214.6|1219.1|1214.6|1218.6|1214.1|179
1621259490000|2021-05-17 13:51:30|1218.7|1214.2|1219.2|1214.7|1219.2|1214.7|1218.7|1214.2|128
1621259500000|2021-05-17 13:51:40|1218.7|1214.2|1218.6|1214.1|1218.7|1214.2|1218.6|1214.1|90
1621259510000|2021-05-17 13:51:50|1218.4|1213.9|1218.2|1213.7|1218.6|1214.1|1218.2|1213.7|149
1621259520000|2021-05-17 13:52:00|1218.1|1213.6|1218.6|1214.1|1218.6|1214.1|1218.1|1213.6|154
1621259530000|2021-05-17 13:52:10|1218.4|1213.9|1218.6|1214.1|1218.6|1214.1|1218.1|1213.6|49
1621259540000|2021-05-17 13:52:20|1219.1|1214.6|1218.6|1214.1|1219.1|1214.6|1218.6|1214.1|110
1621259550000|2021-05-17 13:52:30|||||||||55
1621259560000|2021-05-17 13:52:40|1218.2|1213.7|1218.2|1213.7|1218.6|1214.1|1218.1|1213.6|85
1621259570000|2021-05-17 13:52:50|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|35
1621259580000|2021-05-17 13:53:00|1217.8|1213.3|1217.6|1213.1|1217.8|1213.3|1217.6|1213.1|153
1621259590000|2021-05-17 13:53:10|1217.2|1212.7|1217.2|1212.7|1217.4|1212.9|1217.2|1212.7|135
1621259600000|2021-05-17 13:53:20|1217.1|1212.6|1217.1|1212.6|1217.6|1213.1|1217.1|1212.6|159
1621259610000|2021-05-17 13:53:30|1217.5|1213|1217.6|1213.1|1217.6|1213.1|1217.3|1212.8|73
1621259620000|2021-05-17 13:53:40|1217.4|1212.9|1217.6|1213.1|1217.6|1213.1|1217.2|1212.7|69
1621259630000|2021-05-17 13:53:50|1217.7|1213.2|1218.7|1214.2|1218.7|1214.2|1217.7|1213.2|245
1621259640000|2021-05-17 13:54:00|1219.1|1214.6|1218.7|1214.2|1219.2|1214.7|1218.7|1214.2|207
1621259650000|2021-05-17 13:54:10|1218.9|1214.4|1218.7|1214.2|1218.9|1214.4|1218.7|1214.2|88
1621259660000|2021-05-17 13:54:20|1218.9|1214.4|1219.2|1214.7|1219.2|1214.7|1218.7|1214.2|53
1621259670000|2021-05-17 13:54:30|1219.7|1215.2|1219.7|1215.2|1219.7|1215.2|1219.7|1215.2|130
1621259680000|2021-05-17 13:54:40|1220.2|1215.7|1220.6|1216.1|1220.6|1216.1|1220.2|1215.7|417
1621259690000|2021-05-17 13:54:50|1220.2|1215.7|1220.1|1215.6|1220.2|1215.7|1220.1|1215.6|151
1621259700000|2021-05-17 13:55:00|1220.3|1215.8|1220.2|1215.7|1220.5|1216|1219.7|1215.2|143
1621259710000|2021-05-17 13:55:10|||||||||116
1621259720000|2021-05-17 13:55:20|1219.7|1215.2|1219.5|1215|1219.7|1215.2|1219.5|1215|120
1621259730000|2021-05-17 13:55:30|1220.1|1215.6|1220.3|1215.8|1220.3|1215.8|1220.1|1215.6|151
1621259740000|2021-05-17 13:55:40|1220.6|1216.1|1220.6|1216.1|1220.6|1216.1|1220.3|1215.8|104
1621259750000|2021-05-17 13:55:50|1221.1|1216.6|1221.6|1217.1|1221.6|1217.1|1221.1|1216.6|217
1621259760000|2021-05-17 13:56:00|1221.1|1216.6|1221.3|1216.8|1221.6|1217.1|1221.1|1216.6|177
1621259770000|2021-05-17 13:56:10|1221.1|1216.6|1221.2|1216.7|1221.2|1216.7|1221|1216.5|69
1621259780000|2021-05-17 13:56:20|1221|1216.5|1220.2|1215.7|1221.1|1216.6|1220.2|1215.7|78
1621259790000|2021-05-17 13:56:30|1219.8|1215.3|1220.2|1215.7|1220.2|1215.7|1219.7|1215.2|94
1621259800000|2021-05-17 13:56:40|1219.8|1215.3|1219.5|1215|1219.8|1215.3|1219.3|1214.8|140
1621259810000|2021-05-17 13:56:50|1219.8|1215.3|1219.3|1214.8|1219.8|1215.3|1219.3|1214.8|114
1621259820000|2021-05-17 13:57:00|1219|1214.5|1219|1214.5|1219.3|1214.8|1218.8|1214.3|166
1621259830000|2021-05-17 13:57:10|1219.3|1214.8|1218.8|1214.3|1219.3|1214.8|1218.3|1213.8|72
1621259840000|2021-05-17 13:57:20|1218.3|1213.8|1219.7|1215.2|1219.8|1215.3|1218.3|1213.8|154
1621259850000|2021-05-17 13:57:30|1219.3|1214.8|1219.3|1214.8|1219.3|1214.8|1218.8|1214.3|32
1621259860000|2021-05-17 13:57:40|1219|1214.5|1219.7|1215.2|1219.7|1215.2|1219|1214.5|89
1621259870000|2021-05-17 13:57:50|1219.3|1214.8|1220.2|1215.7|1220.7|1216.2|1219.3|1214.8|372
1621259880000|2021-05-17 13:58:00|1220.7|1216.2|1221.3|1216.8|1221.3|1216.8|1220.7|1216.2|134
1621259890000|2021-05-17 13:58:10|1220.8|1216.3|1220.7|1216.2|1220.8|1216.3|1220.3|1215.8|162
1621259900000|2021-05-17 13:58:20|1220.8|1216.3|1221.3|1216.8|1221.3|1216.8|1220.8|1216.3|72
1621259910000|2021-05-17 13:58:30|1220.8|1216.3|1220.7|1216.2|1220.8|1216.3|1219.8|1215.3|239
1621259920000|2021-05-17 13:58:40|1220.3|1215.8|1220.7|1216.2|1220.7|1216.2|1220.2|1215.7|105
1621259930000|2021-05-17 13:58:50|1220.3|1215.8|1220.3|1215.8|1220.7|1216.2|1220.3|1215.8|61
1621259940000|2021-05-17 13:59:00|1219.8|1215.3|1220.2|1215.7|1220.2|1215.7|1219.8|1215.3|122
1621259950000|2021-05-17 13:59:10|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|104
1621259960000|2021-05-17 13:59:20|1220.8|1216.3|1223.6|1219.1|1223.6|1219.1|1220.8|1216.3|1134
1621259970000|2021-05-17 13:59:30|1224.5|1220|1225.1|1220.6|1226.9|1222.4|1224.5|1220|2287
1621259980000|2021-05-17 13:59:40|1224.7|1220.2|1225.1|1220.6|1225.1|1220.6|1224.6|1220.1|313
1621259990000|2021-05-17 13:59:50|1225.5|1221|1226.1|1221.6|1226.1|1221.6|1225.1|1220.6|450
1621260000000|2021-05-17 14:00:00|1226.5|1222|1226.5|1222|1227|1222.5|1225.6|1221.1|969
1621260010000|2021-05-17 14:00:10|1226.1|1221.6|1225.6|1221.1|1226.5|1222|1225.1|1220.6|859
1621260020000|2021-05-17 14:00:20|1225.1|1220.6|1224.6|1220.1|1225.5|1221|1224.1|1219.6|369
1621260030000|2021-05-17 14:00:30|1225|1220.5|1224.6|1220.1|1225.5|1221|1224.6|1220.1|322
1621260040000|2021-05-17 14:00:40|1224.5|1220|1224.5|1220|1225|1220.5|1224.1|1219.6|336
1621260050000|2021-05-17 14:00:50|1224.6|1220.1|1224.6|1220.1|1224.6|1220.1|1224.1|1219.6|344
1621260060000|2021-05-17 14:01:00|1225|1220.5|1225.1|1220.6|1225.5|1221|1225|1220.5|253
1621260070000|2021-05-17 14:01:10|1225.5|1221|1225.5|1221|1225.5|1221|1225.5|1221|103
1621260080000|2021-05-17 14:01:20|||||||||187
1621260090000|2021-05-17 14:01:30|1225|1220.5|1225.5|1221|1226|1221.5|1225|1220.5|227
1621260100000|2021-05-17 14:01:40|1225.8|1221.3|1226|1221.5|1226|1221.5|1225.5|1221|175
1621260110000|2021-05-17 14:01:50|1225.5|1221|1225.5|1221|1226|1221.5|1225.5|1221|193
1621260120000|2021-05-17 14:02:00|1225.1|1220.6|1223.6|1219.1|1225.1|1220.6|1223.6|1219.1|413
1621260130000|2021-05-17 14:02:10|1223.4|1218.9|1222.6|1218.1|1223.6|1219.1|1222.6|1218.1|272
1621260140000|2021-05-17 14:02:20|1222.1|1217.6|1222.1|1217.6|1222.6|1218.1|1222.1|1217.6|198
1621260150000|2021-05-17 14:02:30|1221.7|1217.2|1221.9|1217.4|1222.6|1218.1|1221.7|1217.2|286
1621260160000|2021-05-17 14:02:40|1222.1|1217.6|1221.1|1216.6|1222.1|1217.6|1221.1|1216.6|164
1621260170000|2021-05-17 14:02:50|1221.4|1216.9|1221.1|1216.6|1221.6|1217.1|1220.6|1216.1|205
1621260180000|2021-05-17 14:03:00|1220.7|1216.2|1221.1|1216.6|1221.1|1216.6|1220.6|1216.1|222
1621260190000|2021-05-17 14:03:10|1220.7|1216.2|1221.7|1217.2|1221.7|1217.2|1220.7|1216.2|223
1621260200000|2021-05-17 14:03:20|1222.1|1217.6|1222.6|1218.1|1222.6|1218.1|1222.1|1217.6|106
1621260210000|2021-05-17 14:03:30|1223|1218.5|1223.1|1218.6|1223.5|1219|1223|1218.5|121
1621260220000|2021-05-17 14:03:40|1222.6|1218.1|1223.5|1219|1223.5|1219|1222.6|1218.1|148
1621260230000|2021-05-17 14:03:50|1223.1|1218.6|1223|1218.5|1223.1|1218.6|1223|1218.5|78
1621260240000|2021-05-17 14:04:00|1223.1|1218.6|1222.6|1218.1|1223.1|1218.6|1222.6|1218.1|105
1621260250000|2021-05-17 14:04:10|1222.5|1218|1221.1|1216.6|1222.5|1218|1220.7|1216.2|387
1621260260000|2021-05-17 14:04:20|1221.6|1217.1|1221.1|1216.6|1221.6|1217.1|1220.7|1216.2|112
1621260270000|2021-05-17 14:04:30|1220.7|1216.2|1220.1|1215.6|1220.7|1216.2|1220.1|1215.6|400
1621260280000|2021-05-17 14:04:40|1220.6|1216.1|1220.6|1216.1|1220.6|1216.1|1220.6|1216.1|212
1621260290000|2021-05-17 14:04:50|1221|1216.5|1220.6|1216.1|1221.1|1216.6|1220.6|1216.1|264
1621260300000|2021-05-17 14:05:00|1220.2|1215.7|1220.1|1215.6|1220.2|1215.7|1220.1|1215.6|200
1621260310000|2021-05-17 14:05:10|1220.4|1215.9|1221.1|1216.6|1221.1|1216.6|1220.4|1215.9|200
1621260320000|2021-05-17 14:05:20|1220.9|1216.4|1220.6|1216.1|1221.7|1217.2|1220.6|1216.1|194
1621260330000|2021-05-17 14:05:30|1221.1|1216.6|1221.1|1216.6|1221.6|1217.1|1221.1|1216.6|188
1621260340000|2021-05-17 14:05:40|1220.6|1216.1|1221.2|1216.7|1221.3|1216.8|1220.6|1216.1|98
1621260350000|2021-05-17 14:05:50|1221.3|1216.8|1220.8|1216.3|1221.8|1217.3|1220.8|1216.3|107
1621260360000|2021-05-17 14:06:00|1220.3|1215.8|1220.8|1216.3|1221.2|1216.7|1220.3|1215.8|126
1621260370000|2021-05-17 14:06:10|1221|1216.5|1221.3|1216.8|1221.3|1216.8|1221|1216.5|69
1621260380000|2021-05-17 14:06:20|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|94
1621260390000|2021-05-17 14:06:30|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|15
1621260400000|2021-05-17 14:06:40|1221.2|1216.7|1221.7|1217.2|1221.7|1217.2|1221.2|1216.7|34
1621260410000|2021-05-17 14:06:50|||||||||21
1621260420000|2021-05-17 14:07:00|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|201
1621260430000|2021-05-17 14:07:10|1222.7|1218.2|1222.7|1218.2|1222.7|1218.2|1222.7|1218.2|42
1621260440000|2021-05-17 14:07:20|1223.1|1218.6|1223.1|1218.6|1223.1|1218.6|1222.7|1218.2|90
1621260450000|2021-05-17 14:07:30|1222.7|1218.2|1222.2|1217.7|1222.7|1218.2|1222.2|1217.7|72
1621260460000|2021-05-17 14:07:40|1221.8|1217.3|1221.2|1216.7|1221.8|1217.3|1221.2|1216.7|79
1621260470000|2021-05-17 14:07:50|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|1220.8|1216.3|65
1621260480000|2021-05-17 14:08:00|1220.7|1216.2|1218.3|1213.8|1220.7|1216.2|1218.3|1213.8|585
1621260490000|2021-05-17 14:08:10|1217.9|1213.4|1217.8|1213.3|1217.9|1213.4|1217.8|1213.3|704
1621260500000|2021-05-17 14:08:20|1218.7|1214.2|1217.9|1213.4|1218.8|1214.3|1217.9|1213.4|405
1621260510000|2021-05-17 14:08:30|1217.8|1213.3|1217.9|1213.4|1218.3|1213.8|1217.8|1213.3|224
1621260520000|2021-05-17 14:08:40|1218.3|1213.8|1217.8|1213.3|1218.3|1213.8|1217.8|1213.3|339
1621260530000|2021-05-17 14:08:50|1217.4|1212.9|1217.1|1212.6|1217.4|1212.9|1216.6|1212.1|543
1621260540000|2021-05-17 14:09:00|1216.9|1212.4|1217.4|1212.9|1217.8|1213.3|1216.9|1212.4|408
1621260550000|2021-05-17 14:09:10|1217.8|1213.3|1218.8|1214.3|1218.8|1214.3|1217.8|1213.3|591
1621260560000|2021-05-17 14:09:20|1219.2|1214.7|1220.2|1215.7|1221.1|1216.6|1219.2|1214.7|300
1621260570000|2021-05-17 14:09:30|1219.8|1215.3|1219.3|1214.8|1219.8|1215.3|1219.2|1214.7|134
1621260580000|2021-05-17 14:09:40|1219.2|1214.7|1218.8|1214.3|1219.2|1214.7|1218.3|1213.8|338
1621260590000|2021-05-17 14:09:50|1218.6|1214.1|1219.2|1214.7|1219.2|1214.7|1218.3|1213.8|206
1621260600000|2021-05-17 14:10:00|1219.3|1214.8|1219.8|1215.3|1219.8|1215.3|1219.3|1214.8|86
1621260610000|2021-05-17 14:10:10|1220.7|1216.2|1221.2|1216.7|1221.7|1217.2|1220.7|1216.2|589
1621260620000|2021-05-17 14:10:20|1221|1216.5|1220.2|1215.7|1221|1216.5|1219.8|1215.3|239
1621260630000|2021-05-17 14:10:30|1220.7|1216.2|1220.2|1215.7|1220.7|1216.2|1220.2|1215.7|130
1621260640000|2021-05-17 14:10:40|1220.3|1215.8|1220.7|1216.2|1220.7|1216.2|1220|1215.5|81
1621260650000|2021-05-17 14:10:50|1221.1|1216.6|1221.2|1216.7|1221.2|1216.7|1220.9|1216.4|321
1621260660000|2021-05-17 14:11:00|1220.7|1216.2|1219.2|1214.7|1220.9|1216.4|1219.2|1214.7|63
1621260670000|2021-05-17 14:11:10|1219.5|1215|1220.2|1215.7|1220.2|1215.7|1219.5|1215|146
1621260680000|2021-05-17 14:11:20|1219.8|1215.3|1219.7|1215.2|1219.8|1215.3|1219.7|1215.2|26
1621260690000|2021-05-17 14:11:30|1219.2|1214.7|1219.2|1214.7|1219.2|1214.7|1219.2|1214.7|39
1621260700000|2021-05-17 14:11:40|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|1218.5|1214|122
1621260710000|2021-05-17 14:11:50|1219.7|1215.2|1219.7|1215.2|1220.2|1215.7|1219.7|1215.2|259
1621260720000|2021-05-17 14:12:00|1219.3|1214.8|1219.7|1215.2|1219.7|1215.2|1219.2|1214.7|73
1621260730000|2021-05-17 14:12:10|1219.5|1215|1219.7|1215.2|1219.7|1215.2|1219.2|1214.7|105
1621260740000|2021-05-17 14:12:20|1220.2|1215.7|1220.2|1215.7|1220.2|1215.7|1220.2|1215.7|42
1621260750000|2021-05-17 14:12:30|1219.7|1215.2|1218.8|1214.3|1219.7|1215.2|1218.8|1214.3|72
1621260760000|2021-05-17 14:12:40|1218.3|1213.8|1218.7|1214.2|1219|1214.5|1218.3|1213.8|111
1621260770000|2021-05-17 14:12:50|1218.8|1214.3|1217.6|1213.1|1218.8|1214.3|1217.6|1213.1|139
1621260780000|2021-05-17 14:13:00|1217.4|1212.9|1217.8|1213.3|1217.8|1213.3|1217.4|1212.9|152
1621260790000|2021-05-17 14:13:10|1217.9|1213.4|1217.3|1212.8|1217.9|1213.4|1216.9|1212.4|150
1621260800000|2021-05-17 14:13:20|1217.8|1213.3|1217.4|1212.9|1218.3|1213.8|1217.4|1212.9|75
1621260810000|2021-05-17 14:13:30|1217.8|1213.3|1217.4|1212.9|1217.8|1213.3|1217.4|1212.9|159
1621260820000|2021-05-17 14:13:40|1216.7|1212.2|1215.9|1211.4|1216.7|1212.2|1215.9|1211.4|598
1621260830000|2021-05-17 14:13:50|1215.4|1210.9|1215.9|1211.4|1216.8|1212.3|1215.4|1210.9|355
1621260840000|2021-05-17 14:14:00|1216.1|1211.6|1215.9|1211.4|1216.1|1211.6|1215.4|1210.9|256
1621260850000|2021-05-17 14:14:10|1215.4|1210.9|1216.6|1212.1|1216.9|1212.4|1215.4|1210.9|279
1621260860000|2021-05-17 14:14:20|1216.8|1212.3|1216.8|1212.3|1216.8|1212.3|1216.8|1212.3|64
1621260870000|2021-05-17 14:14:30|1216.4|1211.9|1216.9|1212.4|1216.9|1212.4|1216.4|1211.9|134
1621260880000|2021-05-17 14:14:40|1216.8|1212.3|1217.3|1212.8|1217.3|1212.8|1216.8|1212.3|117
1621260890000|2021-05-17 14:14:50|1216.9|1212.4|1216.9|1212.4|1216.9|1212.4|1216.9|1212.4|52
1621260900000|2021-05-17 14:15:00|1216.4|1211.9|1215.4|1210.9|1216.4|1211.9|1215.4|1210.9|530
1621260910000|2021-05-17 14:15:10|1216.3|1211.8|1216.4|1211.9|1216.4|1211.9|1216.3|1211.8|320
1621260920000|2021-05-17 14:15:20|1216.3|1211.8|1216.3|1211.8|1216.8|1212.3|1215.9|1211.4|134
1621260930000|2021-05-17 14:15:30|1215.9|1211.4|1215.8|1211.3|1215.9|1211.4|1215.4|1210.9|189
1621260940000|2021-05-17 14:15:40|1215.6|1211.1|1215.8|1211.3|1215.9|1211.4|1215.4|1210.9|196
1621260950000|2021-05-17 14:15:50|1215.9|1211.4|1216.8|1212.3|1216.8|1212.3|1215.8|1211.3|191
1621260960000|2021-05-17 14:16:00|1217|1212.5|1217.8|1213.3|1218.3|1213.8|1217|1212.5|173
1621260970000|2021-05-17 14:16:10|1218.3|1213.8|1218.4|1213.9|1218.4|1213.9|1217.9|1213.4|122
1621260980000|2021-05-17 14:16:20|1218.6|1214.1|1218.8|1214.3|1219.3|1214.8|1218.4|1213.9|79
1621260990000|2021-05-17 14:16:30|1218.9|1214.4|1219.3|1214.8|1219.7|1215.2|1218.9|1214.4|150
1621261000000|2021-05-17 14:16:40|1219.1|1214.6|1219.3|1214.8|1219.3|1214.8|1218.8|1214.3|132
1621261010000|2021-05-17 14:16:50|1219|1214.5|1219|1214.5|1219.3|1214.8|1219|1214.5|186
1621261020000|2021-05-17 14:17:00|1219.2|1214.7|1220.2|1215.7|1220.2|1215.7|1219.2|1214.7|231
1621261030000|2021-05-17 14:17:10|1220.3|1215.8|1220.2|1215.7|1220.4|1215.9|1220.2|1215.7|179
1621261040000|2021-05-17 14:17:20|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.7|1215.2|98
1621261050000|2021-05-17 14:17:30|1220.3|1215.8|1220.8|1216.3|1220.8|1216.3|1220.3|1215.8|198
1621261060000|2021-05-17 14:17:40|1220.3|1215.8|1219.9|1215.4|1220.3|1215.8|1219.8|1215.3|57
1621261070000|2021-05-17 14:17:50|1220.1|1215.6|1220.4|1215.9|1220.4|1215.9|1220.1|1215.6|60
1621261080000|2021-05-17 14:18:00|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|144
1621261090000|2021-05-17 14:18:10|1220.1|1215.6|1220.3|1215.8|1220.3|1215.8|1219.9|1215.4|99
1621261100000|2021-05-17 14:18:20|1219.9|1215.4|1219.9|1215.4|1220.3|1215.8|1219.9|1215.4|73
1621261110000|2021-05-17 14:18:30|||||||||15
1621261120000|2021-05-17 14:18:40|1219.8|1215.3|1219.8|1215.3|1219.9|1215.4|1219.8|1215.3|25
1621261130000|2021-05-17 14:18:50|1219.9|1215.4|1219.4|1214.9|1219.9|1215.4|1219.4|1214.9|90
1621261140000|2021-05-17 14:19:00|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|30
1621261150000|2021-05-17 14:19:10|||||||||67
1621261160000|2021-05-17 14:19:20|1219.9|1215.4|1220.3|1215.8|1220.3|1215.8|1219.9|1215.4|140
1621261170000|2021-05-17 14:19:30|1220.6|1216.1|1220.8|1216.3|1220.8|1216.3|1220.6|1216.1|123
1621261180000|2021-05-17 14:19:40|1221.3|1216.8|1221.3|1216.8|1221.7|1217.2|1220.8|1216.3|181
1621261190000|2021-05-17 14:19:50|1220.8|1216.3|1221.3|1216.8|1221.8|1217.3|1220.8|1216.3|183
1621261200000|2021-05-17 14:20:00|1221.8|1217.3|1220.3|1215.8|1221.8|1217.3|1220.3|1215.8|115
1621261210000|2021-05-17 14:20:10|1220.7|1216.2|1220.3|1215.8|1220.7|1216.2|1220.3|1215.8|28
1621261220000|2021-05-17 14:20:20|||||||||26
1621261230000|2021-05-17 14:20:30|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|29
1621261240000|2021-05-17 14:20:40|1219.7|1215.2|1219.7|1215.2|1219.7|1215.2|1219.7|1215.2|33
1621261250000|2021-05-17 14:20:50|1220|1215.5|1220.2|1215.7|1220.2|1215.7|1219.3|1214.8|126
1621261260000|2021-05-17 14:21:00|1220|1215.5|1219.8|1215.3|1220.2|1215.7|1219.7|1215.2|97
1621261270000|2021-05-17 14:21:10|1219.7|1215.2|1219.3|1214.8|1219.7|1215.2|1219.3|1214.8|88
1621261280000|2021-05-17 14:21:20|1219.2|1214.7|1218.3|1213.8|1219.2|1214.7|1218.3|1213.8|82
1621261290000|2021-05-17 14:21:30|1218.5|1214|1218.3|1213.8|1218.5|1214|1218|1213.5|77
1621261300000|2021-05-17 14:21:40|1218.2|1213.7|1218.3|1213.8|1218.7|1214.2|1218.2|1213.7|55
1621261310000|2021-05-17 14:21:50|1218.2|1213.7|1218.7|1214.2|1218.7|1214.2|1218.2|1213.7|49
1621261320000|2021-05-17 14:22:00|1218.5|1214|1219.7|1215.2|1220.2|1215.7|1218.5|1214|151
1621261330000|2021-05-17 14:22:10|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|1219.8|1215.3|14
1621261340000|2021-05-17 14:22:20|1219.7|1215.2|1220.2|1215.7|1220.2|1215.7|1219.7|1215.2|42
1621261350000|2021-05-17 14:22:30|||||||||12
1621261360000|2021-05-17 14:22:40|1220.7|1216.2|1221.1|1216.6|1221.1|1216.6|1220.7|1216.2|103
1621261370000|2021-05-17 14:22:50|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|38
1621261380000|2021-05-17 14:23:00|1220.4|1215.9|1220.7|1216.2|1220.7|1216.2|1220.2|1215.7|58
1621261390000|2021-05-17 14:23:10|1220.9|1216.4|1220.2|1215.7|1221.2|1216.7|1220.2|1215.7|41
1621261400000|2021-05-17 14:23:20|1220.7|1216.2|1220.2|1215.7|1220.7|1216.2|1220.2|1215.7|29
1621261410000|2021-05-17 14:23:30|||||||||9
1621261420000|2021-05-17 14:23:40|||||||||25
1621261430000|2021-05-17 14:23:50|1220|1215.5|1219.8|1215.3|1220|1215.5|1219.7|1215.2|44
1621261440000|2021-05-17 14:24:00|||||||||19
1621261450000|2021-05-17 14:24:10|1220.2|1215.7|1220.3|1215.8|1220.7|1216.2|1219.8|1215.3|184
1621261460000|2021-05-17 14:24:20|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|1220.3|1215.8|29
1621261470000|2021-05-17 14:24:30|||||||||22
1621261480000|2021-05-17 14:24:40|1221|1216.5|1221.2|1216.7|1221.2|1216.7|1221|1216.5|50
1621261490000|2021-05-17 14:24:50|1221.4|1216.9|1221.7|1217.2|1221.7|1217.2|1221.4|1216.9|59
1621261500000|2021-05-17 14:25:00|1221.2|1216.7|1222.2|1217.7|1222.6|1218.1|1221.2|1216.7|301
1621261510000|2021-05-17 14:25:10|1222.6|1218.1|1222.2|1217.7|1222.6|1218.1|1222.2|1217.7|148
1621261520000|2021-05-17 14:25:20|1222.6|1218.1|1222.2|1217.7|1222.6|1218.1|1222.2|1217.7|71
1621261530000|2021-05-17 14:25:30|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|1222.2|1217.7|240
1621261540000|2021-05-17 14:25:40|1222.2|1217.7|1222.2|1217.7|1222.6|1218.1|1222.2|1217.7|108
1621261550000|2021-05-17 14:25:50|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|102
1621261560000|2021-05-17 14:26:00|1222.9|1218.4|1223.4|1218.9|1223.6|1219.1|1222.9|1218.4|463
1621261570000|2021-05-17 14:26:10|1223.1|1218.6|1223.6|1219.1|1223.6|1219.1|1223.1|1218.6|99
1621261580000|2021-05-17 14:26:20|1223.2|1218.7|1223.2|1218.7|1223.2|1218.7|1223.2|1218.7|186
1621261590000|2021-05-17 14:26:30|1222.7|1218.2|1223.2|1218.7|1223.2|1218.7|1222.7|1218.2|206
1621261600000|2021-05-17 14:26:40|1222.9|1218.4|1222.2|1217.7|1222.9|1218.4|1221.7|1217.2|144
1621261610000|2021-05-17 14:26:50|1221.9|1217.4|1221.7|1217.2|1222.2|1217.7|1221.6|1217.1|43
1621261620000|2021-05-17 14:27:00|1221.2|1216.7|1221.2|1216.7|1221.7|1217.2|1221.2|1216.7|82
1621261630000|2021-05-17 14:27:10|1220.8|1216.3|1221.2|1216.7|1221.2|1216.7|1220.8|1216.3|50
1621261640000|2021-05-17 14:27:20|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|30
1621261650000|2021-05-17 14:27:30|||||||||20
1621261660000|2021-05-17 14:27:40|1220.3|1215.8|1220.5|1216|1220.7|1216.2|1220.3|1215.8|50
1621261670000|2021-05-17 14:27:50|1220.3|1215.8|1220.5|1216|1220.7|1216.2|1220.3|1215.8|18
1621261680000|2021-05-17 14:28:00|1220.7|1216.2|1221.7|1217.2|1221.7|1217.2|1220.5|1216|70
1621261690000|2021-05-17 14:28:10|1222.1|1217.6|1222.9|1218.4|1222.9|1218.4|1222.1|1217.6|78
1621261700000|2021-05-17 14:28:20|1223.1|1218.6|1222.6|1218.1|1223.1|1218.6|1222.6|1218.1|71
1621261710000|2021-05-17 14:28:30|1223.1|1218.6|1222.7|1218.2|1223.1|1218.6|1222.2|1217.7|98
1621261720000|2021-05-17 14:28:40|1222.9|1218.4|1223.4|1218.9|1223.4|1218.9|1222.7|1218.2|73
1621261730000|2021-05-17 14:28:50|1223.6|1219.1|1223.2|1218.7|1223.6|1219.1|1223.2|1218.7|123
1621261740000|2021-05-17 14:29:00|1223.6|1219.1|1222.7|1218.2|1223.6|1219.1|1222.7|1218.2|124
1621261750000|2021-05-17 14:29:10|1222.6|1218.1|1222.2|1217.7|1222.6|1218.1|1222.2|1217.7|40
1621261760000|2021-05-17 14:29:20|1222.6|1218.1|1222.7|1218.2|1222.9|1218.4|1222.6|1218.1|47
1621261770000|2021-05-17 14:29:30|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|43
1621261780000|2021-05-17 14:29:40|1222.2|1217.7|1222.2|1217.7|1222.2|1217.7|1222.2|1217.7|58
1621261790000|2021-05-17 14:29:50|1222.4|1217.9|1222.6|1218.1|1222.6|1218.1|1222.4|1217.9|82
1621261800000|2021-05-17 14:30:00|1222.4|1217.9|1222.4|1217.9|1222.6|1218.1|1222.4|1217.9|81
1621261810000|2021-05-17 14:30:10|1222.6|1218.1|1223.1|1218.6|1223.1|1218.6|1222.6|1218.1|110
1621261820000|2021-05-17 14:30:20|1223.4|1218.9|1223.1|1218.6|1223.4|1218.9|1223.1|1218.6|134
1621261830000|2021-05-17 14:30:30|1223.6|1219.1|1223.6|1219.1|1223.6|1219.1|1223.6|1219.1|90
1621261840000|2021-05-17 14:30:40|||||||||103
1621261850000|2021-05-17 14:30:50|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|265
1621261860000|2021-05-17 14:31:00|||||||||93
1621261870000|2021-05-17 14:31:10|1224.6|1220.1|1224.1|1219.6|1224.6|1220.1|1224.1|1219.6|157
1621261880000|2021-05-17 14:31:20|1224.6|1220.1|1224.6|1220.1|1224.6|1220.1|1224.6|1220.1|95
1621261890000|2021-05-17 14:31:30|1224.5|1220|1224.1|1219.6|1224.5|1220|1224.1|1219.6|92
1621261900000|2021-05-17 14:31:40|1223.6|1219.1|1224.1|1219.6|1224.1|1219.6|1223.6|1219.1|201
1621261910000|2021-05-17 14:31:50|||||||||38
1621261920000|2021-05-17 14:32:00|1223.7|1219.2|1223.7|1219.2|1224.1|1219.6|1223.6|1219.1|82
1621261930000|2021-05-17 14:32:10|1223.6|1219.1|1223.6|1219.1|1223.7|1219.2|1223.6|1219.1|95
1621261940000|2021-05-17 14:32:20|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|211
1621261950000|2021-05-17 14:32:30|1223.7|1219.2|1223.7|1219.2|1223.7|1219.2|1223.7|1219.2|87
1621261960000|2021-05-17 14:32:40|1223.2|1218.7|1224.1|1219.6|1224.2|1219.7|1223.2|1218.7|101
1621261970000|2021-05-17 14:32:50|1223.7|1219.2|1223.2|1218.7|1223.7|1219.2|1223.2|1218.7|200
1621261980000|2021-05-17 14:33:00|1223.6|1219.1|1224.6|1220.1|1224.7|1220.2|1223.6|1219.1|313
1621261990000|2021-05-17 14:33:10|1224.2|1219.7|1223.7|1219.2|1224.2|1219.7|1223.7|1219.2|282
1621262000000|2021-05-17 14:33:20|1223.2|1218.7|1223.7|1219.2|1223.7|1219.2|1223.2|1218.7|114
1621262010000|2021-05-17 14:33:30|1224.1|1219.6|1223.7|1219.2|1224.2|1219.7|1223.7|1219.2|129
1621262020000|2021-05-17 14:33:40|||||||||11
1621262030000|2021-05-17 14:33:50|1223.6|1219.1|1223.2|1218.7|1223.6|1219.1|1223.1|1218.6|200
1621262040000|2021-05-17 14:34:00|1222.7|1218.2|1222.7|1218.2|1222.7|1218.2|1222.7|1218.2|84
1621262050000|2021-05-17 14:34:10|1223.2|1218.7|1223.7|1219.2|1223.7|1219.2|1223.2|1218.7|111
1621262060000|2021-05-17 14:34:20|1223.4|1218.9|1222.7|1218.2|1223.4|1218.9|1222.7|1218.2|35
1621262070000|2021-05-17 14:34:30|1222.5|1218|1223.2|1218.7|1223.7|1219.2|1222.5|1218|107
1621262080000|2021-05-17 14:34:40|1222.8|1218.3|1222.8|1218.3|1223.2|1218.7|1222.8|1218.3|19
1621262090000|2021-05-17 14:34:50|1222.7|1218.2|1222.3|1217.8|1222.7|1218.2|1222.3|1217.8|51
1621262100000|2021-05-17 14:35:00|1222.8|1218.3|1223.7|1219.2|1223.7|1219.2|1222.8|1218.3|134
1621262110000|2021-05-17 14:35:10|1223.2|1218.7|1223.7|1219.2|1223.7|1219.2|1223.2|1218.7|80
1621262120000|2021-05-17 14:35:20|1224.2|1219.7|1224.4|1219.9|1224.7|1220.2|1224.2|1219.7|384
1621262130000|2021-05-17 14:35:30|1224.2|1219.7|1224.7|1220.2|1224.7|1220.2|1224.2|1219.7|126
1621262140000|2021-05-17 14:35:40|||||||||42
1621262150000|2021-05-17 14:35:50|1224.6|1220.1|1224.6|1220.1|1224.7|1220.2|1224.1|1219.6|186
1621262160000|2021-05-17 14:36:00|1224.4|1219.9|1225.3|1220.8|1225.3|1220.8|1224.2|1219.7|332
1621262170000|2021-05-17 14:36:10|1225.4|1220.9|1226.6|1222.1|1226.6|1222.1|1225.4|1220.9|520
1621262180000|2021-05-17 14:36:20|1226.2|1221.7|1225.2|1220.7|1226.2|1221.7|1225.2|1220.7|269
1621262190000|2021-05-17 14:36:30|1225|1220.5|1224.7|1220.2|1225|1220.5|1224.7|1220.2|54
1621262200000|2021-05-17 14:36:40|1224.5|1220|1224.3|1219.8|1224.7|1220.2|1224.3|1219.8|83
1621262210000|2021-05-17 14:36:50|1224.7|1220.2|1224.7|1220.2|1224.7|1220.2|1224.7|1220.2|27
1621262220000|2021-05-17 14:37:00|1224.8|1220.3|1224.3|1219.8|1224.8|1220.3|1224.3|1219.8|75
1621262230000|2021-05-17 14:37:10|1223.8|1219.3|1223.3|1218.8|1223.8|1219.3|1223.3|1218.8|95
1621262240000|2021-05-17 14:37:20|1222.8|1218.3|1223.3|1218.8|1223.3|1218.8|1222.8|1218.3|49
1621262250000|2021-05-17 14:37:30|||||||||14
1621262260000|2021-05-17 14:37:40|||||||||18
1621262270000|2021-05-17 14:37:50|1223.7|1219.2|1224.2|1219.7|1224.2|1219.7|1223.7|1219.2|71
1621262280000|2021-05-17 14:38:00|1224.7|1220.2|1223.8|1219.3|1224.7|1220.2|1223.8|1219.3|82
1621262290000|2021-05-17 14:38:10|||||||||10
1621262300000|2021-05-17 14:38:20|1223.3|1218.8|1224.3|1219.8|1224.8|1220.3|1223.3|1218.8|120
1621262310000|2021-05-17 14:38:30|1224.7|1220.2|1224.8|1220.3|1224.8|1220.3|1224.7|1220.2|15
1621262320000|2021-05-17 14:38:40|||||||||36
1621262330000|2021-05-17 14:38:50|1224.7|1220.2|1224.2|1219.7|1224.7|1220.2|1223.8|1219.3|129
1621262340000|2021-05-17 14:39:00|1223.8|1219.3|1224.2|1219.7|1224.2|1219.7|1223.8|1219.3|46
1621262350000|2021-05-17 14:39:10|1224.3|1219.8|1224.2|1219.7|1224.3|1219.8|1224.2|1219.7|20
1621262360000|2021-05-17 14:39:20|1224.7|1220.2|1224.5|1220|1224.7|1220.2|1224.3|1219.8|55
1621262370000|2021-05-17 14:39:30|1224.7|1220.2|1224.7|1220.2|1224.7|1220.2|1224.7|1220.2|35
1621262380000|2021-05-17 14:39:40|1224.3|1219.8|1224.3|1219.8|1224.3|1219.8|1224.3|1219.8|46
1621262390000|2021-05-17 14:39:50|1224.7|1220.2|1224.7|1220.2|1224.8|1220.3|1224.7|1220.2|30
1621262400000|2021-05-17 14:40:00|1224.3|1219.8|1224.2|1219.7|1224.3|1219.8|1224.2|1219.7|34
1621262410000|2021-05-17 14:40:10|1223.8|1219.3|1223.8|1219.3|1223.8|1219.3|1223.8|1219.3|25
1621262420000|2021-05-17 14:40:20|1223.7|1219.2|1222.8|1218.3|1223.7|1219.2|1222.8|1218.3|164
1621262430000|2021-05-17 14:40:30|1222.5|1218|1222.3|1217.8|1222.5|1218|1222.3|1217.8|130
1621262440000|2021-05-17 14:40:40|1221.8|1217.3|1221.3|1216.8|1221.8|1217.3|1221.3|1216.8|277
1621262450000|2021-05-17 14:40:50|||||||||76
1621262460000|2021-05-17 14:41:00|||||||||116
1621262470000|2021-05-17 14:41:10|||||||||39
1621262480000|2021-05-17 14:41:20|1220.8|1216.3|1220.8|1216.3|1221.3|1216.8|1220.8|1216.3|100
1621262490000|2021-05-17 14:41:30|||||||||121
1621262500000|2021-05-17 14:41:40|1220.3|1215.8|1219.3|1214.8|1220.3|1215.8|1219.3|1214.8|336
1621262510000|2021-05-17 14:41:50|1219.1|1214.6|1218.4|1213.9|1219.3|1214.8|1218.4|1213.9|207
1621262520000|2021-05-17 14:42:00|1218.8|1214.3|1220.3|1215.8|1220.3|1215.8|1218.4|1213.9|199
1621262530000|2021-05-17 14:42:10|1219.9|1215.4|1219.8|1215.3|1219.9|1215.4|1219.8|1215.3|94
1621262540000|2021-05-17 14:42:20|1220.3|1215.8|1220.8|1216.3|1220.8|1216.3|1220.3|1215.8|77
1621262550000|2021-05-17 14:42:30|1221.2|1216.7|1221.2|1216.7|1221.2|1216.7|1221.2|1216.7|54
1621262560000|2021-05-17 14:42:40|1221|1216.5|1220.7|1216.2|1221|1216.5|1220.7|1216.2|29
1621262570000|2021-05-17 14:42:50|1221.1|1216.6|1221.1|1216.6|1221.1|1216.6|1221.1|1216.6|34
1621262580000|2021-05-17 14:43:00|1221.2|1216.7|1221.7|1217.2|1221.7|1217.2|1221.2|1216.7|50
1621262590000|2021-05-17 14:43:10|1222.1|1217.6|1222.1|1217.6|1222.2|1217.7|1221.7|1217.2|110
1621262600000|2021-05-17 14:43:20|1221.7|1217.2|1221.6|1217.1|1221.9|1217.4|1221.2|1216.7|75
1621262610000|2021-05-17 14:43:30|1222.1|1217.6|1222.1|1217.6|1222.1|1217.6|1222.1|1217.6|27
1621262620000|2021-05-17 14:43:40|||||||||29
1621262630000|2021-05-17 14:43:50|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|65
1621262640000|2021-05-17 14:44:00|1221.3|1216.8|1220.7|1216.2|1221.3|1216.8|1220.7|1216.2|152
1621262650000|2021-05-17 14:44:10|1220.2|1215.7|1220.7|1216.2|1220.7|1216.2|1220.2|1215.7|65
1621262660000|2021-05-17 14:44:20|1221.2|1216.7|1221.2|1216.7|1221.2|1216.7|1221.2|1216.7|33
1621262670000|2021-05-17 14:44:30|1221.6|1217.1|1221.6|1217.1|1221.6|1217.1|1221.6|1217.1|32
1621262680000|2021-05-17 14:44:40|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|24
1621262690000|2021-05-17 14:44:50|1222.1|1217.6|1222.1|1217.6|1222.1|1217.6|1221.7|1217.2|76
1621262700000|2021-05-17 14:45:00|1221.9|1217.4|1222.2|1217.7|1222.2|1217.7|1221.9|1217.4|24
1621262710000|2021-05-17 14:45:10|1221.7|1217.2|1220.7|1216.2|1221.7|1217.2|1220.7|1216.2|111
1621262720000|2021-05-17 14:45:20|1220.9|1216.4|1220.2|1215.7|1221.1|1216.6|1220.2|1215.7|141
1621262730000|2021-05-17 14:45:30|1220.3|1215.8|1219.8|1215.3|1220.3|1215.8|1219.8|1215.3|48
1621262740000|2021-05-17 14:45:40|1219.7|1215.2|1220|1215.5|1220|1215.5|1219.5|1215|91
1621262750000|2021-05-17 14:45:50|1220.2|1215.7|1219.8|1215.3|1220.2|1215.7|1219.8|1215.3|48
1621262760000|2021-05-17 14:46:00|1220.2|1215.7|1220.2|1215.7|1220.2|1215.7|1219.7|1215.2|61
1621262770000|2021-05-17 14:46:10|1219.7|1215.2|1220.7|1216.2|1220.7|1216.2|1219.7|1215.2|74
1621262780000|2021-05-17 14:46:20|1220.4|1215.9|1220.4|1215.9|1220.7|1216.2|1220.2|1215.7|30
1621262790000|2021-05-17 14:46:30|1220.2|1215.7|1220.4|1215.9|1220.4|1215.9|1219.8|1215.3|39
1621262800000|2021-05-17 14:46:40|1220.2|1215.7|1220.2|1215.7|1220.6|1216.1|1220.2|1215.7|29
1621262810000|2021-05-17 14:46:50|1220.4|1215.9|1220.4|1215.9|1220.4|1215.9|1220.4|1215.9|26
1621262820000|2021-05-17 14:47:00|1220.2|1215.7|1220.2|1215.7|1220.2|1215.7|1220.2|1215.7|20
1621262830000|2021-05-17 14:47:10|||||||||11
1621262840000|2021-05-17 14:47:20|1220.4|1215.9|1220.2|1215.7|1220.4|1215.9|1220.2|1215.7|45
1621262850000|2021-05-17 14:47:30|1219.8|1215.3|1219.7|1215.2|1219.8|1215.3|1219.3|1214.8|97
1621262860000|2021-05-17 14:47:40|1219.5|1215|1220.2|1215.7|1220.2|1215.7|1219.5|1215|125
1621262870000|2021-05-17 14:47:50|1219.7|1215.2|1219.7|1215.2|1220.2|1215.7|1219.7|1215.2|29
1621262880000|2021-05-17 14:48:00|||||||||90
1621262890000|2021-05-17 14:48:10|1219.3|1214.8|1219.2|1214.7|1219.3|1214.8|1218.7|1214.2|146
1621262900000|2021-05-17 14:48:20|||||||||35
1621262910000|2021-05-17 14:48:30|1218.8|1214.3|1218.7|1214.2|1218.8|1214.3|1218.7|1214.2|105
1621262920000|2021-05-17 14:48:40|1218.8|1214.3|1218.7|1214.2|1218.8|1214.3|1218.7|1214.2|39
1621262930000|2021-05-17 14:48:50|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|90
1621262940000|2021-05-17 14:49:00|1218.7|1214.2|1217.8|1213.3|1218.7|1214.2|1217.7|1213.2|331
1621262950000|2021-05-17 14:49:10|1218|1213.5|1217.3|1212.8|1218|1213.5|1217.3|1212.8|160
1621262960000|2021-05-17 14:49:20|1217.5|1213|1217.7|1213.2|1217.7|1213.2|1217.3|1212.8|87
1621262970000|2021-05-17 14:49:30|||||||||185
1621262980000|2021-05-17 14:49:40|1217.8|1213.3|1217.7|1213.2|1217.8|1213.3|1217.7|1213.2|86
1621262990000|2021-05-17 14:49:50|1218.2|1213.7|1218.2|1213.7|1218.7|1214.2|1218.2|1213.7|147
1621263000000|2021-05-17 14:50:00|1218.7|1214.2|1218.8|1214.3|1218.8|1214.3|1218.4|1213.9|83
1621263010000|2021-05-17 14:50:10|||||||||61
1621263020000|2021-05-17 14:50:20|1218.6|1214.1|1218.3|1213.8|1218.8|1214.3|1218.3|1213.8|59
1621263030000|2021-05-17 14:50:30|1218.2|1213.7|1218.2|1213.7|1218.2|1213.7|1218.2|1213.7|66
1621263040000|2021-05-17 14:50:40|||||||||45
1621263050000|2021-05-17 14:50:50|||||||||50
1621263060000|2021-05-17 14:51:00|1217.8|1213.3|1217.7|1213.2|1217.8|1213.3|1217.7|1213.2|61
1621263070000|2021-05-17 14:51:10|1218|1213.5|1218.2|1213.7|1218.2|1213.7|1217.7|1213.2|51
1621263080000|2021-05-17 14:51:20|1217.8|1213.3|1217.7|1213.2|1217.8|1213.3|1217.7|1213.2|49
1621263090000|2021-05-17 14:51:30|1217.8|1213.3|1218.4|1213.9|1218.4|1213.9|1217.8|1213.3|70
1621263100000|2021-05-17 14:51:40|1218.7|1214.2|1218.7|1214.2|1218.7|1214.2|1218.2|1213.7|56
1621263110000|2021-05-17 14:51:50|1218.3|1213.8|1218.7|1214.2|1218.7|1214.2|1218|1213.5|101
1621263120000|2021-05-17 14:52:00|1218.8|1214.3|1218.8|1214.3|1218.8|1214.3|1218.7|1214.2|48
1621263130000|2021-05-17 14:52:10|1219.2|1214.7|1219.2|1214.7|1219.2|1214.7|1219.2|1214.7|59
1621263140000|2021-05-17 14:52:20|1219.5|1215|1219.7|1215.2|1219.7|1215.2|1219.2|1214.7|36
1621263150000|2021-05-17 14:52:30|1219.8|1215.3|1219.7|1215.2|1219.8|1215.3|1219.7|1215.2|90
1621263160000|2021-05-17 14:52:40|1220.2|1215.7|1220.2|1215.7|1220.7|1216.2|1220.2|1215.7|570
1621263170000|2021-05-17 14:52:50|1220.7|1216.2|1220.7|1216.2|1221.1|1216.6|1220.7|1216.2|68
1621263180000|2021-05-17 14:53:00|1220.4|1215.9|1220.7|1216.2|1220.7|1216.2|1219.7|1215.2|136
1621263190000|2021-05-17 14:53:10|1220.4|1215.9|1221.7|1217.2|1221.7|1217.2|1220.4|1215.9|108
1621263200000|2021-05-17 14:53:20|1222.1|1217.6|1221.7|1217.2|1222.1|1217.6|1221.7|1217.2|278
1621263210000|2021-05-17 14:53:30|1222.1|1217.6|1221.7|1217.2|1222.1|1217.6|1221.7|1217.2|73
1621263220000|2021-05-17 14:53:40|1221.5|1217|1221.7|1217.2|1221.7|1217.2|1221.2|1216.7|61
1621263230000|2021-05-17 14:53:50|1221.9|1217.4|1221.2|1216.7|1222.1|1217.6|1221.2|1216.7|251
1621263240000|2021-05-17 14:54:00|1221.4|1216.9|1222.1|1217.6|1222.1|1217.6|1221.2|1216.7|142
1621263250000|2021-05-17 14:54:10|1221.7|1217.2|1221.2|1216.7|1221.7|1217.2|1221.2|1216.7|55
1621263260000|2021-05-17 14:54:20|1220.7|1216.2|1220.7|1216.2|1220.7|1216.2|1220.2|1215.7|160
1621263270000|2021-05-17 14:54:30|1220.4|1215.9|1220.2|1215.7|1220.7|1216.2|1220.2|1215.7|45
1621263280000|2021-05-17 14:54:40|||||||||33
1621263290000|2021-05-17 14:54:50|1220.5|1216|1220.2|1215.7|1220.7|1216.2|1220.2|1215.7|30
1621263300000|2021-05-17 14:55:00|1220.6|1216.1|1221.1|1216.6|1221.1|1216.6|1220.6|1216.1|94
1621263310000|2021-05-17 14:55:10|1220.9|1216.4|1220.2|1215.7|1221.1|1216.6|1220.2|1215.7|42
1621263320000|2021-05-17 14:55:20|1220.4|1215.9|1220.7|1216.2|1220.7|1216.2|1220.4|1215.9|21
1621263330000|2021-05-17 14:55:30|1220.2|1215.7|1220.7|1216.2|1220.7|1216.2|1220.2|1215.7|35
1621263340000|2021-05-17 14:55:40|1221.1|1216.6|1221.2|1216.7|1221.2|1216.7|1221.1|1216.6|56
1621263350000|2021-05-17 14:55:50|1221.6|1217.1|1221.6|1217.1|1222.1|1217.6|1221.6|1217.1|182
1621263360000|2021-05-17 14:56:00|1221.4|1216.9|1221.7|1217.2|1221.7|1217.2|1221.4|1216.9|82
1621263370000|2021-05-17 14:56:10|1222.2|1217.7|1221.7|1217.2|1222.2|1217.7|1221.7|1217.2|70
1621263380000|2021-05-17 14:56:20|1221.3|1216.8|1221.2|1216.7|1221.5|1217|1221.2|1216.7|36
1621263390000|2021-05-17 14:56:30|1221|1216.5|1221.2|1216.7|1221.2|1216.7|1221|1216.5|32
1621263400000|2021-05-17 14:56:40|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|1221.7|1217.2|27
1621263410000|2021-05-17 14:56:50|1222.1|1217.6|1221.7|1217.2|1222.2|1217.7|1221.7|1217.2|104
1621263420000|2021-05-17 14:57:00|1222.2|1217.7|1222.7|1218.2|1222.7|1218.2|1222.2|1217.7|155
1621263430000|2021-05-17 14:57:10|1222.2|1217.7|1222.7|1218.2|1222.7|1218.2|1222.2|1217.7|203
1621263440000|2021-05-17 14:57:20|1222.6|1218.1|1222.7|1218.2|1222.7|1218.2|1222.6|1218.1|50
1621263450000|2021-05-17 14:57:30|1222.2|1217.7|1222.2|1217.7|1222.2|1217.7|1222.2|1217.7|136
1621263460000|2021-05-17 14:57:40|1222.6|1218.1|1222.9|1218.4|1223.1|1218.6|1222.6|1218.1|101
1621263470000|2021-05-17 14:57:50|1222.7|1218.2|1222.2|1217.7|1222.7|1218.2|1222.2|1217.7|63
1621263480000|2021-05-17 14:58:00|1222.6|1218.1|1222.4|1217.9|1222.7|1218.2|1222.4|1217.9|75
1621263490000|2021-05-17 14:58:10|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|1222.2|1217.7|63
1621263500000|2021-05-17 14:58:20|1223.1|1218.6|1222.6|1218.1|1223.1|1218.6|1222.6|1218.1|123
1621263510000|2021-05-17 14:58:30|1222.9|1218.4|1222.7|1218.2|1223.1|1218.6|1222.6|1218.1|123
1621263520000|2021-05-17 14:58:40|1222.9|1218.4|1222.9|1218.4|1223.1|1218.6|1222.2|1217.7|177
1621263530000|2021-05-17 14:58:50|1222.7|1218.2|1222.7|1218.2|1222.7|1218.2|1222.7|1218.2|69
1621263540000|2021-05-17 14:59:00|1222.2|1217.7|1222.7|1218.2|1222.7|1218.2|1222.2|1217.7|236
1621263550000|2021-05-17 14:59:10|1223.1|1218.6|1223.1|1218.6|1223.1|1218.6|1223.1|1218.6|185
1621263560000|2021-05-17 14:59:20|1223.6|1219.1|1224.6|1220.1|1224.6|1220.1|1223.1|1218.6|393
1621263570000|2021-05-17 14:59:30|1225|1220.5|1225|1220.5|1225.1|1220.6|1224.6|1220.1|324
1621263580000|2021-05-17 14:59:40|1224.6|1220.1|1225|1220.5|1225.1|1220.6|1224.6|1220.1|227
1621263590000|2021-05-17 14:59:50|1224.6|1220.1|1225.1|1220.6|1225.6|1221.1|1224.6|1220.1|262
1621299600000|2021-05-18 01:00:00|1224.7|1220.2|1228.3|1223.8|1228.7|1224.2|1224.7|1220.2|2626
1621299610000|2021-05-18 01:00:10|1229.4|1224.9|1229.2|1224.7|1230.7|1226.2|1229.2|1224.7|1077
1621299620000|2021-05-18 01:00:20|1229.6|1225.1|1230.2|1225.7|1230.6|1226.1|1229.2|1224.7|541
1621299630000|2021-05-18 01:00:30|1230.1|1225.6|1231.1|1226.6|1231.1|1226.6|1229.7|1225.2|590
1621299640000|2021-05-18 01:00:40|1231.2|1226.7|1233.1|1228.6|1233.1|1228.6|1231.2|1226.7|599
1621299650000|2021-05-18 01:00:50|1232.7|1228.2|1230.8|1226.3|1232.7|1228.2|1229.8|1225.3|920
1621299660000|2021-05-18 01:01:00|1231.3|1226.8|1229.8|1225.3|1232|1227.5|1229.8|1225.3|718
1621299670000|2021-05-18 01:01:10|1229.3|1224.8|1229.5|1225|1229.7|1225.2|1228.3|1223.8|576
1621299680000|2021-05-18 01:01:20|1229.7|1225.2|1227.8|1223.3|1229.7|1225.2|1227.8|1223.3|343
1621299690000|2021-05-18 01:01:30|1227.3|1222.8|1226.3|1221.8|1227.3|1222.8|1226.2|1221.7|717
1621299700000|2021-05-18 01:01:40|1225.8|1221.3|1225.3|1220.8|1225.8|1221.3|1225.3|1220.8|115
1621299770000|2021-05-18 01:02:50|1224.6|1220.1|1227.5|1223|1227.5|1223|1224.6|1220.1|2680
1621299780000|2021-05-18 01:03:00|1227.7|1223.2|1224.8|1220.3|1227.8|1223.3|1224.8|1220.3|715
1621299790000|2021-05-18 01:03:10|1224.3|1219.8|1225.7|1221.2|1225.7|1221.2|1223.9|1219.4|660
1621299800000|2021-05-18 01:03:20|1226|1221.5|1226.7|1222.2|1227.2|1222.7|1226|1221.5|584
1621299810000|2021-05-18 01:03:30|1226.5|1222|1227.8|1223.3|1228.3|1223.8|1226.3|1221.8|626
1621299820000|2021-05-18 01:03:40|1228.2|1223.7|1228.7|1224.2|1228.7|1224.2|1226.5|1222|580
1621299830000|2021-05-18 01:03:50|1228.2|1223.7|1229.8|1225.3|1230.2|1225.7|1228.2|1223.7|654
1621299840000|2021-05-18 01:04:00|1229.7|1225.2|1231.1|1226.6|1231.1|1226.6|1228.2|1223.7|715
1621299850000|2021-05-18 01:04:10|1230.3|1225.8|1231.2|1226.7|1231.6|1227.1|1230.2|1225.7|691
1621299860000|2021-05-18 01:04:20|1231.6|1227.1|1231.8|1227.3|1232.2|1227.7|1231.2|1226.7|643
1621299870000|2021-05-18 01:04:30|1231.7|1227.2|1233.1|1228.6|1233.1|1228.6|1231.7|1227.2|578
1621299880000|2021-05-18 01:04:40|1232.7|1228.2|1231.7|1227.2|1233.1|1228.6|1231.2|1226.7|666
1621299890000|2021-05-18 01:04:50|1232.1|1227.6|1230.2|1225.7|1232.1|1227.6|1230.2|1225.7|245
1621299900000|2021-05-18 01:05:00|1230.6|1226.1|1227.3|1222.8|1230.6|1226.1|1227.3|1222.8|547
1621299910000|2021-05-18 01:05:10|1227.1|1222.6|1228.1|1223.6|1228.1|1223.6|1225.9|1221.4|776
1621299920000|2021-05-18 01:05:20|1229.1|1224.6|1228.4|1223.9|1229.3|1224.8|1227.8|1223.3|422
1621299930000|2021-05-18 01:05:30|1228.2|1223.7|1228.2|1223.7|1228.2|1223.7|1227.7|1223.2|241
1621299940000|2021-05-18 01:05:40|1228.7|1224.2|1230.2|1225.7|1231.1|1226.6|1228.7|1224.2|508
1621299950000|2021-05-18 01:05:50|1230.6|1226.1|1231.2|1226.7|1231.2|1226.7|1230.2|1225.7|356
1621299960000|2021-05-18 01:06:00|1231.6|1227.1|1230.7|1226.2|1231.7|1227.2|1230.2|1225.7|375
1621299970000|2021-05-18 01:06:10|1231.1|1226.6|1232.2|1227.7|1232.6|1228.1|1231.1|1226.6|381
1621299980000|2021-05-18 01:06:20|1231.7|1227.2|1232.2|1227.7|1232.7|1228.2|1231.7|1227.2|371
1621299990000|2021-05-18 01:06:30|1232|1227.5|1230.7|1226.2|1232.6|1228.1|1230.7|1226.2|621
1621300000000|2021-05-18 01:06:40|1231.3|1226.8|1232.4|1227.9|1232.7|1228.2|1231.3|1226.8|339
1621300010000|2021-05-18 01:06:50|1232.7|1228.2|1233.7|1229.2|1234.1|1229.6|1232.7|1228.2|529
1621300020000|2021-05-18 01:07:00|1234.1|1229.6|1232.6|1228.1|1234.6|1230.1|1232.2|1227.7|1060
1621300030000|2021-05-18 01:07:10|1232.7|1228.2|1233.4|1228.9|1233.6|1229.1|1232.7|1228.2|306
1621300040000|2021-05-18 01:07:20|1233.2|1228.7|1232.6|1228.1|1234.1|1229.6|1232.6|1228.1|753
1621300050000|2021-05-18 01:07:30|1232.7|1228.2|1233.1|1228.6|1233.2|1228.7|1232.2|1227.7|234
1621300060000|2021-05-18 01:07:40|1233.6|1229.1|1234.7|1230.2|1235.1|1230.6|1233.6|1229.1|539
1621300070000|2021-05-18 01:07:50|1234.2|1229.7|1235.1|1230.6|1235.2|1230.7|1234.2|1229.7|492
1621300080000|2021-05-18 01:08:00|1235.6|1231.1|1234.6|1230.1|1235.6|1231.1|1234.2|1229.7|667
1621300090000|2021-05-18 01:08:10|1235.1|1230.6|1236.6|1232.1|1236.6|1232.1|1234.7|1230.2|719
1621300100000|2021-05-18 01:08:20|1236.9|1232.4|1237.1|1232.6|1237.1|1232.6|1236.6|1232.1|605
1621300110000|2021-05-18 01:08:30|1236.6|1232.1|1236.6|1232.1|1236.6|1232.1|1236.1|1231.6|385
1621300120000|2021-05-18 01:08:40|1237.1|1232.6|1237.1|1232.6|1237.6|1233.1|1236.9|1232.4|1065
1621300130000|2021-05-18 01:08:50|1236.9|1232.4|1236.2|1231.7|1237.6|1233.1|1236.1|1231.6|468
1621300140000|2021-05-18 01:09:00|1236.7|1232.2|1233.2|1228.7|1236.7|1232.2|1233.2|1228.7|496
1621300150000|2021-05-18 01:09:10|1233|1228.5|1234.2|1229.7|1234.2|1229.7|1233|1228.5|429
1621300160000|2021-05-18 01:09:20|1234.4|1229.9|1236.1|1231.6|1236.6|1232.1|1234.2|1229.7|433
1621300170000|2021-05-18 01:09:30|1236.2|1231.7|1236.6|1232.1|1237.1|1232.6|1236.2|1231.7|352
1621300180000|2021-05-18 01:09:40|1237.1|1232.6|1239.1|1234.6|1239.1|1234.6|1237.1|1232.6|740
1621300190000|2021-05-18 01:09:50|1238.6|1234.1|1239.9|1235.4|1240.5|1236|1238.6|1234.1|1622
1621300200000|2021-05-18 01:10:00|1240.1|1235.6|1236.9|1232.4|1240.6|1236.1|1236.9|1232.4|1664
1621300210000|2021-05-18 01:10:10|1237.1|1232.6|1238.1|1233.6|1239|1234.5|1236.7|1232.2|591
1621300220000|2021-05-18 01:10:20|1237.6|1233.1|1237.1|1232.6|1238.1|1233.6|1237.1|1232.6|706
1621300230000|2021-05-18 01:10:30|1237.6|1233.1|1238.6|1234.1|1239.1|1234.6|1237.6|1233.1|620
1621300240000|2021-05-18 01:10:40|1238.8|1234.3|1239.1|1234.6|1239.6|1235.1|1238.6|1234.1|429
1621300250000|2021-05-18 01:10:50|1239.5|1235|1239|1234.5|1239.5|1235|1238.3|1233.8|498
1621300260000|2021-05-18 01:11:00|1239.1|1234.6|1240.3|1235.8|1240.5|1236|1239.1|1234.6|722
1621300270000|2021-05-18 01:11:10|1240.5|1236|1240.6|1236.1|1240.6|1236.1|1240.1|1235.6|285
1621300280000|2021-05-18 01:11:20|1241|1236.5|1241.6|1237.1|1242.1|1237.6|1241|1236.5|879
1621300290000|2021-05-18 01:11:30|1241.7|1237.2|1242.1|1237.6|1242.1|1237.6|1241.6|1237.1|414
1621300300000|2021-05-18 01:11:40|1241.7|1237.2|1242.6|1238.1|1243.1|1238.6|1241.6|1237.1|727
1621300310000|2021-05-18 01:11:50|1242.5|1238|1242.1|1237.6|1242.5|1238|1241.5|1237|864
1621300320000|2021-05-18 01:12:00|1241.6|1237.1|1240.7|1236.2|1241.6|1237.1|1240.7|1236.2|517
1621300330000|2021-05-18 01:12:10|1240.6|1236.1|1241.6|1237.1|1242.1|1237.6|1240.6|1236.1|706
1621300340000|2021-05-18 01:12:20|1241.1|1236.6|1241.8|1237.3|1242.1|1237.6|1241.1|1236.6|441
1621300350000|2021-05-18 01:12:30|1241.1|1236.6|1241.6|1237.1|1242.1|1237.6|1241.1|1236.6|289
1621300360000|2021-05-18 01:12:40|1241.8|1237.3|1242.4|1237.9|1242.6|1238.1|1241.2|1236.7|457
1621300370000|2021-05-18 01:12:50|1242.1|1237.6|1242.2|1237.7|1242.2|1237.7|1241.4|1236.9|357
1621300380000|2021-05-18 01:13:00|1242.1|1237.6|1241.4|1236.9|1242.1|1237.6|1241.2|1236.7|505
1621300390000|2021-05-18 01:13:10|1241.2|1236.7|1240.6|1236.1|1241.6|1237.1|1240.6|1236.1|350
1621300400000|2021-05-18 01:13:20|1240.2|1235.7|1239.1|1234.6|1240.2|1235.7|1239.1|1234.6|425
1621300410000|2021-05-18 01:13:30|1239.6|1235.1|1239.6|1235.1|1240.1|1235.6|1239.4|1234.9|318
1621300420000|2021-05-18 01:13:40|1240|1235.5|1240.5|1236|1240.6|1236.1|1240|1235.5|256
1621300430000|2021-05-18 01:13:50|1241|1236.5|1241.5|1237|1242|1237.5|1241|1236.5|725
1621300440000|2021-05-18 01:14:00|1241.3|1236.8|1240.6|1236.1|1241.3|1236.8|1240.1|1235.6|294
1621300450000|2021-05-18 01:14:10|1240.5|1236|1240.1|1235.6|1240.7|1236.2|1240.1|1235.6|162
1621300460000|2021-05-18 01:14:20|1240|1235.5|1238.1|1233.6|1240|1235.5|1238.1|1233.6|331
1621300470000|2021-05-18 01:14:30|1238.5|1234|1238.5|1234|1238.6|1234.1|1238.1|1233.6|226
1621300480000|2021-05-18 01:14:40|1238.1|1233.6|1237.6|1233.1|1238.5|1234|1237.6|1233.1|377
1621300490000|2021-05-18 01:14:50|1236.6|1232.1|1237.5|1233|1237.6|1233.1|1236.1|1231.6|840
1621300500000|2021-05-18 01:15:00|1237|1232.5|1237.6|1233.1|1238.5|1234|1236.5|1232|658
1621300510000|2021-05-18 01:15:10|1237.5|1233|1237.5|1233|1237.6|1233.1|1237|1232.5|273
1621300520000|2021-05-18 01:15:20|1237.6|1233.1|1241|1236.5|1241|1236.5|1237.6|1233.1|339
1621300530000|2021-05-18 01:15:30|1241.5|1237|1240.5|1236|1241.5|1237|1240.1|1235.6|432
1621300540000|2021-05-18 01:15:40|1241|1236.5|1241|1236.5|1241|1236.5|1240.3|1235.8|254
1621300550000|2021-05-18 01:15:50|1240.3|1235.8|1241|1236.5|1241|1236.5|1240.3|1235.8|290
1621300560000|2021-05-18 01:16:00|1241.2|1236.7|1240|1235.5|1241.2|1236.7|1240|1235.5|166
1621300570000|2021-05-18 01:16:10|1239.6|1235.1|1239.6|1235.1|1239.6|1235.1|1239.6|1235.1|185
1621300580000|2021-05-18 01:16:20|1239.5|1235|1239|1234.5|1239.5|1235|1238.1|1233.6|256
1621300590000|2021-05-18 01:16:30|1239.5|1235|1240|1235.5|1240.5|1236|1239.1|1234.6|178
1621300600000|2021-05-18 01:16:40|1240.5|1236|1239.8|1235.3|1240.5|1236|1239.8|1235.3|143
1621300610000|2021-05-18 01:16:50|1240|1235.5|1240|1235.5|1240.5|1236|1239.5|1235|201
1621300620000|2021-05-18 01:17:00|1240.5|1236|1240.5|1236|1241|1236.5|1240|1235.5|322
1621300630000|2021-05-18 01:17:10|1240|1235.5|1240|1235.5|1240.4|1235.9|1240|1235.5|124
1621300640000|2021-05-18 01:17:20|1240.2|1235.7|1242|1237.5|1242|1237.5|1240.2|1235.7|681
1621300650000|2021-05-18 01:17:30|1241.5|1237|1242.5|1238|1242.5|1238|1241.5|1237|432
1621300660000|2021-05-18 01:17:40|1243|1238.5|1242.1|1237.6|1243.1|1238.6|1242.1|1237.6|475
1621300670000|2021-05-18 01:17:50|1242.5|1238|1242.5|1238|1242.8|1238.3|1242|1237.5|190
1621300680000|2021-05-18 01:18:00|1242.3|1237.8|1243|1238.5|1243|1238.5|1242|1237.5|211
1621300690000|2021-05-18 01:18:10|1242.5|1238|1242.7|1238.2|1243|1238.5|1242.5|1238|194
1621300700000|2021-05-18 01:18:20|1242.5|1238|1243|1238.5|1243|1238.5|1242.5|1238|197
1621300710000|2021-05-18 01:18:30|1243.4|1238.9|1243.7|1239.2|1243.9|1239.4|1243.4|1238.9|971
1621300720000|2021-05-18 01:18:40|1243.9|1239.4|1244.4|1239.9|1244.9|1240.4|1243.9|1239.4|714
1621300730000|2021-05-18 01:18:50|1243.9|1239.4|1242.9|1238.4|1243.9|1239.4|1242.9|1238.4|315
1621300740000|2021-05-18 01:19:00|1242.5|1238|1240|1235.5|1242.5|1238|1240|1235.5|352
1621300750000|2021-05-18 01:19:10|1240.4|1235.9|1239.5|1235|1240.4|1235.9|1239.4|1234.9|425
1621300760000|2021-05-18 01:19:20|1239.7|1235.2|1240.4|1235.9|1240.9|1236.4|1239.7|1235.2|165
1621300770000|2021-05-18 01:19:30|1240.7|1236.2|1239.9|1235.4|1240.9|1236.4|1239.9|1235.4|91
1621300780000|2021-05-18 01:19:40|1239.5|1235|1239.9|1235.4|1240|1235.5|1239.5|1235|168
1621300790000|2021-05-18 01:19:50|1240.5|1236|1240.4|1235.9|1240.5|1236|1240|1235.5|86
1621300800000|2021-05-18 01:20:00|1240.9|1236.4|1240.9|1236.4|1240.9|1236.4|1240.9|1236.4|80
1621300810000|2021-05-18 01:20:10|1241|1236.5|1239.5|1235|1241|1236.5|1239.5|1235|161
1621300820000|2021-05-18 01:20:20|1239|1234.5|1238.5|1234|1239|1234.5|1238.5|1234|250
1621300830000|2021-05-18 01:20:30|1238.4|1233.9|1238.1|1233.6|1238.5|1234|1238.1|1233.6|323
1621300840000|2021-05-18 01:20:40|1238.5|1234|1238.1|1233.6|1239|1234.5|1238.1|1233.6|83
1621300850000|2021-05-18 01:20:50|1238|1233.5|1238.1|1233.6|1238.1|1233.6|1237.6|1233.1|168
1621300860000|2021-05-18 01:21:00|1238.5|1234|1238|1233.5|1238.5|1234|1237.6|1233.1|169
1621300870000|2021-05-18 01:21:10|1238.2|1233.7|1238.5|1234|1238.5|1234|1238.2|1233.7|124
1621300880000|2021-05-18 01:21:20|1238.3|1233.8|1238|1233.5|1238.3|1233.8|1238|1233.5|95
1621300890000|2021-05-18 01:21:30|1238.1|1233.6|1237|1232.5|1238.1|1233.6|1237|1232.5|552
1621300900000|2021-05-18 01:21:40|1236.7|1232.2|1237|1232.5|1237|1232.5|1236.5|1232|327
1621300910000|2021-05-18 01:21:50|1236.5|1232|1237.7|1233.2|1237.7|1233.2|1236.5|1232|129
1621300920000|2021-05-18 01:22:00|1237.5|1233|1238.5|1234|1238.5|1234|1237.5|1233|168
1621300930000|2021-05-18 01:22:10|1238.2|1233.7|1239.5|1235|1239.9|1235.4|1238|1233.5|265
1621300940000|2021-05-18 01:22:20|1239.4|1234.9|1240.7|1236.2|1240.9|1236.4|1239.4|1234.9|236
1621300950000|2021-05-18 01:22:30|1240.4|1235.9|1239.5|1235|1240.7|1236.2|1239.5|1235|77
1621300960000|2021-05-18 01:22:40|1239|1234.5|1239.2|1234.7|1239.2|1234.7|1239|1234.5|56
1621300970000|2021-05-18 01:22:50|1239|1234.5|1238.5|1234|1239.9|1235.4|1238.5|1234|117
1621300980000|2021-05-18 01:23:00|1239.4|1234.9|1238|1233.5|1239.4|1234.9|1238|1233.5|156
1621300990000|2021-05-18 01:23:10|1238.4|1233.9|1238.4|1233.9|1238.5|1234|1238.4|1233.9|114
1621301000000|2021-05-18 01:23:20|1237.9|1233.4|1238.4|1233.9|1238.4|1233.9|1237.9|1233.4|60
1621301010000|2021-05-18 01:23:30|1238|1233.5|1236.9|1232.4|1238|1233.5|1236.9|1232.4|129
1621301020000|2021-05-18 01:23:40|1236.5|1232|1236.5|1232|1237|1232.5|1236.5|1232|134
1621301030000|2021-05-18 01:23:50|1236.4|1231.9|1237.4|1232.9|1237.4|1232.9|1236.4|1231.9|125
1621301040000|2021-05-18 01:24:00|1237.5|1233|1236.4|1231.9|1237.5|1233|1236.4|1231.9|92
1621301050000|2021-05-18 01:24:10|1235.9|1231.4|1235.5|1231|1235.9|1231.4|1235.5|1231|211
1621301060000|2021-05-18 01:24:20|1235.9|1231.4|1235.5|1231|1236|1231.5|1235.5|1231|468
1621301070000|2021-05-18 01:24:30|1235|1230.5|1236.8|1232.3|1236.8|1232.3|1235|1230.5|396
1621301080000|2021-05-18 01:24:40|1237.4|1232.9|1236.9|1232.4|1237.9|1233.4|1236.9|1232.4|213
1621301090000|2021-05-18 01:24:50|1237.1|1232.6|1237.3|1232.8|1237.3|1232.8|1236.8|1232.3|117
1621301100000|2021-05-18 01:25:00|1236.9|1232.4|1237.8|1233.3|1237.8|1233.3|1236.8|1232.3|261
1621301110000|2021-05-18 01:25:10|1238|1233.5|1239.7|1235.2|1239.7|1235.2|1238|1233.5|342
1621301120000|2021-05-18 01:25:20|1238.8|1234.3|1238.2|1233.7|1239.2|1234.7|1237.8|1233.3|264
1621301130000|2021-05-18 01:25:30|1238.3|1233.8|1238.3|1233.8|1238.3|1233.8|1238.3|1233.8|47
1621301140000|2021-05-18 01:25:40|1238.2|1233.7|1238.3|1233.8|1238.7|1234.2|1238.2|1233.7|81
1621301150000|2021-05-18 01:25:50|1238.2|1233.7|1237.7|1233.2|1238.2|1233.7|1237.7|1233.2|41
1621301160000|2021-05-18 01:26:00|1238|1233.5|1238.3|1233.8|1238.5|1234|1237.8|1233.3|162
1621301170000|2021-05-18 01:26:10|1238.2|1233.7|1237.8|1233.3|1238.2|1233.7|1237.7|1233.2|26
1621301180000|2021-05-18 01:26:20|1237.7|1233.2|1236|1231.5|1237.7|1233.2|1236|1231.5|359
1621301190000|2021-05-18 01:26:30|1235.8|1231.3|1235.8|1231.3|1236.3|1231.8|1235.8|1231.3|107
1621301200000|2021-05-18 01:26:40|1235.6|1231.1|1235.2|1230.7|1235.6|1231.1|1234.8|1230.3|294
1621301210000|2021-05-18 01:26:50|1235.3|1230.8|1236.8|1232.3|1236.8|1232.3|1235.3|1230.8|429
1621301220000|2021-05-18 01:27:00|1236.5|1232|1235.5|1231|1236.5|1232|1234.9|1230.4|220
1621301230000|2021-05-18 01:27:10|1235.3|1230.8|1236|1231.5|1236|1231.5|1235.3|1230.8|138
1621301240000|2021-05-18 01:27:20|1236.2|1231.7|1235.8|1231.3|1236.3|1231.8|1235.8|1231.3|96
1621301250000|2021-05-18 01:27:30|1236.1|1231.6|1235.8|1231.3|1236.3|1231.8|1235.8|1231.3|60
1621301260000|2021-05-18 01:27:40|1236.3|1231.8|1236.8|1232.3|1237.3|1232.8|1236.3|1231.8|251
1621301270000|2021-05-18 01:27:50|1236.4|1231.9|1235.8|1231.3|1236.4|1231.9|1235.8|1231.3|102
1621301280000|2021-05-18 01:28:00|1235.9|1231.4|1235.3|1230.8|1235.9|1231.4|1235.3|1230.8|125
1621301290000|2021-05-18 01:28:10|1234.9|1230.4|1235.3|1230.8|1235.3|1230.8|1234.3|1229.8|518
1621301300000|2021-05-18 01:28:20|1234.9|1230.4|1235.3|1230.8|1235.3|1230.8|1234.9|1230.4|218
1621301310000|2021-05-18 01:28:30|1235.8|1231.3|1235.6|1231.1|1235.8|1231.3|1235.3|1230.8|57
1621301320000|2021-05-18 01:28:40|1234.9|1230.4|1234.8|1230.3|1234.9|1230.4|1234.8|1230.3|115
1621301330000|2021-05-18 01:28:50|1234.3|1229.8|1234.3|1229.8|1234.3|1229.8|1234.3|1229.8|338
1621301340000|2021-05-18 01:29:00|1234.5|1230|1235.8|1231.3|1235.8|1231.3|1234.5|1230|227
1621301350000|2021-05-18 01:29:10|1235.6|1231.1|1236.3|1231.8|1236.3|1231.8|1235.4|1230.9|57
1621301360000|2021-05-18 01:29:20|1236.1|1231.6|1235.4|1230.9|1236.3|1231.8|1235.4|1230.9|121
1621301370000|2021-05-18 01:29:30|1236.1|1231.6|1235.6|1231.1|1236.3|1231.8|1235.6|1231.1|87
1621301380000|2021-05-18 01:29:40|1235.8|1231.3|1235.9|1231.4|1236.3|1231.8|1235.8|1231.3|46
1621301390000|2021-05-18 01:29:50|1236.1|1231.6|1235.9|1231.4|1236.3|1231.8|1235.9|1231.4|65
1621301400000|2021-05-18 01:30:00|1235.4|1230.9|1234.8|1230.3|1235.6|1231.1|1234.3|1229.8|395
1621301410000|2021-05-18 01:30:10|1234.3|1229.8|1234.3|1229.8|1234.3|1229.8|1234.3|1229.8|99
1621301420000|2021-05-18 01:30:20|1233.9|1229.4|1233.8|1229.3|1233.9|1229.4|1233.8|1229.3|232
1621301430000|2021-05-18 01:30:30|1233.3|1228.8|1233.8|1229.3|1234|1229.5|1233.3|1228.8|349
1621301440000|2021-05-18 01:30:40|1234|1229.5|1234.3|1229.8|1234.3|1229.8|1233.8|1229.3|155
1621301450000|2021-05-18 01:30:50|1233.8|1229.3|1233.8|1229.3|1233.8|1229.3|1233.8|1229.3|102
1621301460000|2021-05-18 01:31:00|1234.3|1229.8|1236.2|1231.7|1236.2|1231.7|1234.3|1229.8|342
1621301470000|2021-05-18 01:31:10|1235.8|1231.3|1235.8|1231.3|1236.2|1231.7|1235.8|1231.3|200
1621301480000|2021-05-18 01:31:20|1236.2|1231.7|1235.5|1231|1236.3|1231.8|1234.8|1230.3|84
1621301490000|2021-05-18 01:31:30|1235.3|1230.8|1235.3|1230.8|1235.3|1230.8|1235.3|1230.8|18
1621301500000|2021-05-18 01:31:40|1235.8|1231.3|1235.8|1231.3|1235.8|1231.3|1235.8|1231.3|36
1621301510000|2021-05-18 01:31:50|1236|1231.5|1237.3|1232.8|1237.3|1232.8|1236|1231.5|101
1621301520000|2021-05-18 01:32:00|1237.2|1232.7|1238.2|1233.7|1238.2|1233.7|1236.8|1232.3|200
1621301530000|2021-05-18 01:32:10|1238.5|1234|1238.7|1234.2|1238.7|1234.2|1238.5|1234|193
1621301540000|2021-05-18 01:32:20|1238.3|1233.8|1237.2|1232.7|1238.3|1233.8|1237.2|1232.7|198
1621301550000|2021-05-18 01:32:30|1237.3|1232.8|1237.5|1233|1237.7|1233.2|1237.3|1232.8|112
1621301560000|2021-05-18 01:32:40|1237.3|1232.8|1236.5|1232|1237.3|1232.8|1236.5|1232|71
1621301570000|2021-05-18 01:32:50|1236.8|1232.3|1237.7|1233.2|1237.8|1233.3|1236.8|1232.3|31
1621301580000|2021-05-18 01:33:00|1237.8|1233.3|1237.8|1233.3|1237.8|1233.3|1237.3|1232.8|74
1621301590000|2021-05-18 01:33:10|1238.2|1233.7|1238.2|1233.7|1238.2|1233.7|1238.2|1233.7|93
1621301600000|2021-05-18 01:33:20|1237.8|1233.3|1237.8|1233.3|1237.8|1233.3|1237.8|1233.3|66
1621301610000|2021-05-18 01:33:30|1237.3|1232.8|1236.8|1232.3|1237.3|1232.8|1236.8|1232.3|121
1621301620000|2021-05-18 01:33:40|1237|1232.5|1237.8|1233.3|1238.3|1233.8|1237|1232.5|183
1621301630000|2021-05-18 01:33:50|1237.3|1232.8|1237.8|1233.3|1237.8|1233.3|1237.3|1232.8|22
1621301640000|2021-05-18 01:34:00|1237.3|1232.8|1236.8|1232.3|1237.3|1232.8|1236.8|1232.3|50
1621301650000|2021-05-18 01:34:10|1237.2|1232.7|1236.8|1232.3|1237.2|1232.7|1236.8|1232.3|62
1621301660000|2021-05-18 01:34:20|1237.2|1232.7|1238|1233.5|1238.2|1233.7|1237.2|1232.7|153
1621301670000|2021-05-18 01:34:30|1237.8|1233.3|1237.7|1233.2|1237.8|1233.3|1237.3|1232.8|37
1621301680000|2021-05-18 01:34:40|1237.8|1233.3|1238.2|1233.7|1238.2|1233.7|1237.7|1233.2|79
1621301690000|2021-05-18 01:34:50|1238.3|1233.8|1238.2|1233.7|1238.3|1233.8|1238.2|1233.7|28
1621301700000|2021-05-18 01:35:00|1237.8|1233.3|1238.2|1233.7|1238.2|1233.7|1237.3|1232.8|138
1621301710000|2021-05-18 01:35:10|1238.6|1234.1|1239.1|1234.6|1239.2|1234.7|1238.6|1234.1|407
1621301720000|2021-05-18 01:35:20|1239.2|1234.7|1238.7|1234.2|1239.2|1234.7|1238.7|1234.2|114
1621301730000|2021-05-18 01:35:30|1239.2|1234.7|1239.7|1235.2|1239.7|1235.2|1239.1|1234.6|83
1621301740000|2021-05-18 01:35:40|1239.5|1235|1239.2|1234.7|1239.9|1235.4|1239.2|1234.7|344
1621301750000|2021-05-18 01:35:50|1239.6|1235.1|1239.7|1235.2|1240.2|1235.7|1239.2|1234.7|208
1621301760000|2021-05-18 01:36:00|1238.7|1234.2|1238.2|1233.7|1238.7|1234.2|1238.2|1233.7|316
1621301770000|2021-05-18 01:36:10|1238.1|1233.6|1238.1|1233.6|1238.2|1233.7|1237.7|1233.2|171
1621301780000|2021-05-18 01:36:20|1238.2|1233.7|1238.2|1233.7|1238.2|1233.7|1238.1|1233.6|40
1621301790000|2021-05-18 01:36:30|1237.7|1233.2|1237.7|1233.2|1237.7|1233.2|1237.7|1233.2|47
1621301800000|2021-05-18 01:36:40|1238.1|1233.6|1237.9|1233.4|1238.1|1233.6|1237.7|1233.2|25
1621301810000|2021-05-18 01:36:50|1237.7|1233.2|1236.2|1231.7|1237.7|1233.2|1236.2|1231.7|157
1621301820000|2021-05-18 01:37:00|1235.7|1231.2|1235.7|1231.2|1235.7|1231.2|1235.7|1231.2|82
1621301830000|2021-05-18 01:37:10|1236.1|1231.6|1235.7|1231.2|1236.1|1231.6|1235.5|1231|189
1621301840000|2021-05-18 01:37:20|1235.3|1230.8|1234.2|1229.7|1235.3|1230.8|1234.2|1229.7|122
1621301850000|2021-05-18 01:37:30|1234.3|1229.8|1234.3|1229.8|1234.8|1230.3|1234.2|1229.7|377
1621301860000|2021-05-18 01:37:40|1234.5|1230|1234.7|1230.2|1234.7|1230.2|1234.5|1230|13
1621301870000|2021-05-18 01:37:50|1234.8|1230.3|1234.3|1229.8|1234.8|1230.3|1234.3|1229.8|96
1621301880000|2021-05-18 01:38:00|1234.7|1230.2|1235.2|1230.7|1235.2|1230.7|1234.3|1229.8|125
1621301890000|2021-05-18 01:38:10|1235.4|1230.9|1235.4|1230.9|1235.4|1230.9|1235.4|1230.9|87
1621301900000|2021-05-18 01:38:20|1235.2|1230.7|1235.7|1231.2|1235.7|1231.2|1235.2|1230.7|39
1621301910000|2021-05-18 01:38:30|1236.2|1231.7|1236.2|1231.7|1236.2|1231.7|1236.2|1231.7|44
1621301920000|2021-05-18 01:38:40|||||||||25
1621301930000|2021-05-18 01:38:50|1235.7|1231.2|1236.2|1231.7|1236.6|1232.1|1235.7|1231.2|100
1621301940000|2021-05-18 01:39:00|||||||||63
1621301950000|2021-05-18 01:39:10|1235.3|1230.8|1235.7|1231.2|1235.7|1231.2|1235.2|1230.7|49
1621301960000|2021-05-18 01:39:20|1235.2|1230.7|1235.2|1230.7|1235.7|1231.2|1235.2|1230.7|46
1621301970000|2021-05-18 01:39:30|1235.6|1231.1|1235.7|1231.2|1235.7|1231.2|1235.6|1231.1|116
1621301980000|2021-05-18 01:39:40|1235.3|1230.8|1235.7|1231.2|1235.7|1231.2|1235.3|1230.8|16
1621301990000|2021-05-18 01:39:50|1235.9|1231.4|1235.7|1231.2|1235.9|1231.4|1235.7|1231.2|37
1621302000000|2021-05-18 01:40:00|1235.5|1231|1235.2|1230.7|1235.5|1231|1235.2|1230.7|98
1621302010000|2021-05-18 01:40:10|1235.7|1231.2|1235.7|1231.2|1236.2|1231.7|1235.4|1230.9|93
1621302020000|2021-05-18 01:40:20|1235.5|1231|1235.7|1231.2|1236.1|1231.6|1235.3|1230.8|136
1621302030000|2021-05-18 01:40:30|1235.5|1231|1235.7|1231.2|1235.7|1231.2|1235.5|1231|35
1621302040000|2021-05-18 01:40:40|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|1235.6|1231.1|16
1621302050000|2021-05-18 01:40:50|1236.2|1231.7|1235.8|1231.3|1236.2|1231.7|1235.8|1231.3|136
1621302060000|2021-05-18 01:41:00|1235.7|1231.2|1235.7|1231.2|1235.7|1231.2|1235.2|1230.7|35
1621302070000|2021-05-18 01:41:10|||||||||24
1621302080000|2021-05-18 01:41:20|||||||||32
1621302090000|2021-05-18 01:41:30|1236.1|1231.6|1236.7|1232.2|1236.7|1232.2|1236.1|1231.6|258
1621302100000|2021-05-18 01:41:40|1237.1|1232.6|1236.7|1232.2|1237.1|1232.6|1236.7|1232.2|122
1621302110000|2021-05-18 01:41:50|||||||||22
1621302120000|2021-05-18 01:42:00|1236.9|1232.4|1236.7|1232.2|1236.9|1232.4|1236.7|1232.2|44
1621302130000|2021-05-18 01:42:10|||||||||57
1621302140000|2021-05-18 01:42:20|1236.9|1232.4|1236.7|1232.2|1236.9|1232.4|1236.7|1232.2|35
1621302150000|2021-05-18 01:42:30|1236.1|1231.6|1236.1|1231.6|1236.1|1231.6|1236.1|1231.6|135
1621302160000|2021-05-18 01:42:40|1236.2|1231.7|1236.2|1231.7|1236.2|1231.7|1236.2|1231.7|57
1621302170000|2021-05-18 01:42:50|1235.7|1231.2|1235.6|1231.1|1235.7|1231.2|1235.6|1231.1|115
1621302180000|2021-05-18 01:43:00|||||||||37
1621302190000|2021-05-18 01:43:10|1235.4|1230.9|1235.2|1230.7|1235.7|1231.2|1235.2|1230.7|36
1621302200000|2021-05-18 01:43:20|||||||||53
1621302210000|2021-05-18 01:43:30|||||||||60
1621302220000|2021-05-18 01:43:40|1235.1|1230.6|1235.2|1230.7|1235.2|1230.7|1235.1|1230.6|28
1621302230000|2021-05-18 01:43:50|1235.4|1230.9|1235.2|1230.7|1235.6|1231.1|1235.2|1230.7|89
1621302240000|2021-05-18 01:44:00|||||||||99
1621302250000|2021-05-18 01:44:10|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|1235.1|1230.6|92
1621302260000|2021-05-18 01:44:20|1234.7|1230.2|1234.7|1230.2|1234.7|1230.2|1234.7|1230.2|77
1621302270000|2021-05-18 01:44:30|||||||||55
1621302280000|2021-05-18 01:44:40|1234.6|1230.1|1234.6|1230.1|1234.6|1230.1|1234.2|1229.7|78
1621302290000|2021-05-18 01:44:50|1234.2|1229.7|1234.6|1230.1|1234.7|1230.2|1234.2|1229.7|25
1621302300000|2021-05-18 01:45:00|1234.2|1229.7|1234.2|1229.7|1234.2|1229.7|1234.2|1229.7|66
1621302310000|2021-05-18 01:45:10|1234.6|1230.1|1234.6|1230.1|1234.7|1230.2|1234.6|1230.1|35
1621302320000|2021-05-18 01:45:20|1234.7|1230.2|1235.2|1230.7|1235.9|1231.4|1234.7|1230.2|255
1621302330000|2021-05-18 01:45:30|1235.4|1230.9|1235.7|1231.2|1235.7|1231.2|1235.4|1230.9|40
1621302340000|2021-05-18 01:45:40|1235.9|1231.4|1235.7|1231.2|1235.9|1231.4|1235.7|1231.2|146
1621302350000|2021-05-18 01:45:50|||||||||44
1621302360000|2021-05-18 01:46:00|1235.3|1230.8|1235.7|1231.2|1236.2|1231.7|1235.2|1230.7|99
1621302370000|2021-05-18 01:46:10|1236.2|1231.7|1235.2|1230.7|1236.2|1231.7|1235.2|1230.7|107
1621302380000|2021-05-18 01:46:20|1235.4|1230.9|1234.7|1230.2|1235.7|1231.2|1234.7|1230.2|169
1621302390000|2021-05-18 01:46:30|1235.2|1230.7|1234.9|1230.4|1235.2|1230.7|1234.9|1230.4|88
1621302400000|2021-05-18 01:46:40|1234.7|1230.2|1235.1|1230.6|1235.2|1230.7|1234.7|1230.2|78
1621302410000|2021-05-18 01:46:50|1234.7|1230.2|1235.2|1230.7|1235.2|1230.7|1234.7|1230.2|64
1621302420000|2021-05-18 01:47:00|1235.7|1231.2|1235.7|1231.2|1235.8|1231.3|1235.7|1231.2|87
1621302430000|2021-05-18 01:47:10|||||||||65
1621302440000|2021-05-18 01:47:20|1236.1|1231.6|1235.7|1231.2|1236.2|1231.7|1235.7|1231.2|35
1621302450000|2021-05-18 01:47:30|1235.9|1231.4|1235.7|1231.2|1236.2|1231.7|1235.7|1231.2|60
1621302460000|2021-05-18 01:47:40|1236.2|1231.7|1237.2|1232.7|1237.2|1232.7|1236.2|1231.7|224
1621302470000|2021-05-18 01:47:50|1238.1|1233.6|1237.7|1233.2|1238.1|1233.6|1237.7|1233.2|192
1621302480000|2021-05-18 01:48:00|1237.9|1233.4|1237.7|1233.2|1237.9|1233.4|1237.7|1233.2|63
1621302490000|2021-05-18 01:48:10|1237.2|1232.7|1237.7|1233.2|1237.7|1233.2|1237.2|1232.7|56
1621302500000|2021-05-18 01:48:20|1237.6|1233.1|1237.2|1232.7|1237.6|1233.1|1237.2|1232.7|16
1621302510000|2021-05-18 01:48:30|1237.7|1233.2|1237.7|1233.2|1237.7|1233.2|1237.7|1233.2|57
1621302520000|2021-05-18 01:48:40|1237.2|1232.7|1238.2|1233.7|1238.2|1233.7|1237.2|1232.7|92
1621302530000|2021-05-18 01:48:50|1238.1|1233.6|1237.2|1232.7|1238.1|1233.6|1237.2|1232.7|62
1621302540000|2021-05-18 01:49:00|||||||||14
1621302550000|2021-05-18 01:49:10|1237.6|1233.1|1237.6|1233.1|1237.6|1233.1|1237.6|1233.1|36
1621302560000|2021-05-18 01:49:20|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|1238.1|1233.6|51
1621302570000|2021-05-18 01:49:30|1237.2|1232.7|1237.2|1232.7|1237.2|1232.7|1237.2|1232.7|147
1621302580000|2021-05-18 01:49:40|1236.7|1232.2|1236.7|1232.2|1236.7|1232.2|1236.6|1232.1|46
1621302590000|2021-05-18 01:49:50|1236.9|1232.4|1236.7|1232.2|1237.1|1232.6|1236.7|1232.2|45
1621302600000|2021-05-18 01:50:00|1236.2|1231.7|1235.7|1231.2|1236.2|1231.7|1235.7|1231.2|113
1621302610000|2021-05-18 01:50:10|1235.6|1231.1|1235.2|1230.7|1235.7|1231.2|1235.2|1230.7|82
1621302620000|2021-05-18 01:50:20|1236.1|1231.6|1235.7|1231.2|1236.1|1231.6|1235.7|1231.2|224
1621302630000|2021-05-18 01:50:30|1235.6|1231.1|1234.7|1230.2|1235.6|1231.1|1234.7|1230.2|126
1621302640000|2021-05-18 01:50:40|1234.9|1230.4|1235.2|1230.7|1235.2|1230.7|1234.9|1230.4|40
1621302650000|2021-05-18 01:50:50|1235.1|1230.6|1234.7|1230.2|1235.1|1230.6|1234.7|1230.2|35
1621302660000|2021-05-18 01:51:00|1234.2|1229.7|1233.1|1228.6|1234.2|1229.7|1233.1|1228.6|334
1621302670000|2021-05-18 01:51:10|1232.7|1228.2|1232.6|1228.1|1232.7|1228.2|1232.6|1228.1|175
1621302680000|2021-05-18 01:51:20|1233.1|1228.6|1234.4|1229.9|1234.4|1229.9|1232.6|1228.1|360
1621302690000|2021-05-18 01:51:30|1234.2|1229.7|1233.1|1228.6|1234.2|1229.7|1232.7|1228.2|155
1621302700000|2021-05-18 01:51:40|1232.7|1228.2|1232.6|1228.1|1232.7|1228.2|1232.1|1227.6|441
1621302710000|2021-05-18 01:51:50|1232.2|1227.7|1232.1|1227.6|1232.2|1227.7|1232.1|1227.6|155
1621302720000|2021-05-18 01:52:00|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|212
1621302730000|2021-05-18 01:52:10|1232.7|1228.2|1233.2|1228.7|1233.9|1229.4|1232.7|1228.2|494
1621302740000|2021-05-18 01:52:20|1233.6|1229.1|1231.7|1227.2|1233.7|1229.2|1231.2|1226.7|411
1621302750000|2021-05-18 01:52:30|1231.5|1227|1232.2|1227.7|1232.2|1227.7|1231.5|1227|92
1621302760000|2021-05-18 01:52:40|1232.4|1227.9|1231.7|1227.2|1232.7|1228.2|1231.7|1227.2|137
1621302770000|2021-05-18 01:52:50|1232.1|1227.6|1231.7|1227.2|1232.1|1227.6|1231.4|1226.9|130
1621302780000|2021-05-18 01:53:00|1231.2|1226.7|1232.2|1227.7|1232.2|1227.7|1231.2|1226.7|118
1621302790000|2021-05-18 01:53:10|1231.8|1227.3|1231.7|1227.2|1231.8|1227.3|1231.7|1227.2|93
1621302800000|2021-05-18 01:53:20|1231.8|1227.3|1231.2|1226.7|1231.8|1227.3|1231.2|1226.7|126
1621302810000|2021-05-18 01:53:30|1230.8|1226.3|1230.4|1225.9|1230.9|1226.4|1230.4|1225.9|256
1621302820000|2021-05-18 01:53:40|1230.2|1225.7|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|191
1621302830000|2021-05-18 01:53:50|1230.7|1226.2|1228.3|1223.8|1230.7|1226.2|1228.3|1223.8|778
1621302840000|2021-05-18 01:54:00|1228.2|1223.7|1228.2|1223.7|1228.8|1224.3|1227.2|1222.7|829
1621302850000|2021-05-18 01:54:10|1228.7|1224.2|1229.8|1225.3|1229.8|1225.3|1228.2|1223.7|609
1621302860000|2021-05-18 01:54:20|1229.7|1225.2|1228.8|1224.3|1229.7|1225.2|1228.2|1223.7|272
1621302870000|2021-05-18 01:54:30|1229.2|1224.7|1229.7|1225.2|1229.8|1225.3|1228.8|1224.3|190
1621302880000|2021-05-18 01:54:40|1230|1225.5|1229.7|1225.2|1230.2|1225.7|1229.3|1224.8|203
1621302890000|2021-05-18 01:54:50|1229.8|1225.3|1230.3|1225.8|1230.3|1225.8|1229.8|1225.3|94
1621302900000|2021-05-18 01:55:00|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|104
1621302910000|2021-05-18 01:55:10|1230.3|1225.8|1230.2|1225.7|1230.3|1225.8|1230.2|1225.7|102
1621302920000|2021-05-18 01:55:20|1229.8|1225.3|1229.2|1224.7|1229.8|1225.3|1229.2|1224.7|178
1621302930000|2021-05-18 01:55:30|1228.8|1224.3|1228.5|1224|1228.8|1224.3|1228.3|1223.8|144
1621302940000|2021-05-18 01:55:40|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|1228.3|1223.8|119
1621302950000|2021-05-18 01:55:50|1229.3|1224.8|1229.3|1224.8|1229.8|1225.3|1229.3|1224.8|221
1621302960000|2021-05-18 01:56:00|1228.9|1224.4|1229.3|1224.8|1229.3|1224.8|1228.8|1224.3|117
1621302970000|2021-05-18 01:56:10|1228.9|1224.4|1228.3|1223.8|1229.2|1224.7|1228.3|1223.8|207
1621302980000|2021-05-18 01:56:20|1228.2|1223.7|1228.3|1223.8|1228.3|1223.8|1228.2|1223.7|124
1621302990000|2021-05-18 01:56:30|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|81
1621303000000|2021-05-18 01:56:40|1228.9|1224.4|1228.9|1224.4|1228.9|1224.4|1228.9|1224.4|146
1621303010000|2021-05-18 01:56:50|1229.3|1224.8|1229.8|1225.3|1229.9|1225.4|1229.3|1224.8|253
1621303020000|2021-05-18 01:57:00|1230.3|1225.8|1230.4|1225.9|1230.4|1225.9|1229.8|1225.3|113
1621303030000|2021-05-18 01:57:10|1230.9|1226.4|1231.8|1227.3|1231.8|1227.3|1230.9|1226.4|156
1621303040000|2021-05-18 01:57:20|1231.9|1227.4|1231.8|1227.3|1232.3|1227.8|1231.8|1227.3|168
1621303050000|2021-05-18 01:57:30|1232|1227.5|1232.3|1227.8|1232.3|1227.8|1231.8|1227.3|90
1621303060000|2021-05-18 01:57:40|1232.2|1227.7|1232.2|1227.7|1232.3|1227.8|1231.8|1227.3|60
1621303070000|2021-05-18 01:57:50|1231.8|1227.3|1232.3|1227.8|1232.7|1228.2|1231.8|1227.3|116
1621303080000|2021-05-18 01:58:00|1232|1227.5|1231.3|1226.8|1232|1227.5|1230.8|1226.3|116
1621303090000|2021-05-18 01:58:10|1230.8|1226.3|1230.8|1226.3|1231.3|1226.8|1230.8|1226.3|26
1621303100000|2021-05-18 01:58:20|1229.9|1225.4|1230.3|1225.8|1230.8|1226.3|1229.9|1225.4|150
1621303110000|2021-05-18 01:58:30|1230.7|1226.2|1230.8|1226.3|1230.8|1226.3|1230.7|1226.2|60
1621303120000|2021-05-18 01:58:40|1231.3|1226.8|1231.8|1227.3|1231.8|1227.3|1231.3|1226.8|58
1621303130000|2021-05-18 01:58:50|||||||||26
1621303140000|2021-05-18 01:59:00|1231.4|1226.9|1230.4|1225.9|1231.4|1226.9|1230.4|1225.9|98
1621303150000|2021-05-18 01:59:10|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|1230.3|1225.8|63
1621303160000|2021-05-18 01:59:20|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|27
1621303170000|2021-05-18 01:59:30|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|107
1621303180000|2021-05-18 01:59:40|1228.9|1224.4|1228.9|1224.4|1228.9|1224.4|1228.8|1224.3|89
1621303190000|2021-05-18 01:59:50|1229.3|1224.8|1229.3|1224.8|1229.8|1225.3|1229.3|1224.8|265
1621303200000|2021-05-18 02:00:00|1229.8|1225.3|1230.5|1226|1230.8|1226.3|1229.3|1224.8|220
1621303210000|2021-05-18 02:00:10|1230.4|1225.9|1230.8|1226.3|1230.8|1226.3|1230.2|1225.7|32
1621303220000|2021-05-18 02:00:20|1231|1226.5|1232|1227.5|1232|1227.5|1231|1226.5|182
1621303230000|2021-05-18 02:00:30|1231.8|1227.3|1231.8|1227.3|1232|1227.5|1231.1|1226.6|121
1621303240000|2021-05-18 02:00:40|1231.7|1227.2|1232.2|1227.7|1232.2|1227.7|1231.3|1226.8|188
1621303250000|2021-05-18 02:00:50|1232.3|1227.8|1232.3|1227.8|1232.7|1228.2|1232.2|1227.7|86
1621303260000|2021-05-18 02:01:00|1232.7|1228.2|1232.8|1228.3|1232.8|1228.3|1232|1227.5|94
1621303270000|2021-05-18 02:01:10|1233.3|1228.8|1233.8|1229.3|1233.8|1229.3|1233.3|1228.8|186
1621303280000|2021-05-18 02:01:20|1233.3|1228.8|1232.8|1228.3|1233.3|1228.8|1232.7|1228.2|111
1621303290000|2021-05-18 02:01:30|1232.7|1228.2|1233.3|1228.8|1233.3|1228.8|1232.7|1228.2|40
1621303300000|2021-05-18 02:01:40|1232.8|1228.3|1233.8|1229.3|1233.8|1229.3|1232.8|1228.3|201
1621303310000|2021-05-18 02:01:50|1234|1229.5|1234|1229.5|1234.3|1229.8|1234|1229.5|88
1621303320000|2021-05-18 02:02:00|1233.8|1229.3|1234.3|1229.8|1234.3|1229.8|1233.3|1228.8|209
1621303330000|2021-05-18 02:02:10|1234.8|1230.3|1234.3|1229.8|1234.8|1230.3|1233.9|1229.4|199
1621303340000|2021-05-18 02:02:20|1233.9|1229.4|1233.3|1228.8|1233.9|1229.4|1233.3|1228.8|64
1621303350000|2021-05-18 02:02:30|1233.8|1229.3|1232.6|1228.1|1233.8|1229.3|1232.4|1227.9|88
1621303360000|2021-05-18 02:02:40|1232.4|1227.9|1232.5|1228|1232.8|1228.3|1232.3|1227.8|18
1621303370000|2021-05-18 02:02:50|1232.8|1228.3|1233.3|1228.8|1233.3|1228.8|1232.8|1228.3|160
1621303380000|2021-05-18 02:03:00|1233.7|1229.2|1234.3|1229.8|1234.3|1229.8|1233.7|1229.2|48
1621303390000|2021-05-18 02:03:10|1234.7|1230.2|1234.3|1229.8|1234.7|1230.2|1234.3|1229.8|64
1621303400000|2021-05-18 02:03:20|1234.1|1229.6|1234.3|1229.8|1234.3|1229.8|1234.1|1229.6|51
1621303410000|2021-05-18 02:03:30|||||||||75
1621303420000|2021-05-18 02:03:40|1233.8|1229.3|1232.8|1228.3|1233.8|1229.3|1232.8|1228.3|63
1621303430000|2021-05-18 02:03:50|1232.4|1227.9|1231.6|1227.1|1232.6|1228.1|1231.4|1226.9|171
1621303440000|2021-05-18 02:04:00|1231.8|1227.3|1231.4|1226.9|1231.9|1227.4|1231.2|1226.7|67
1621303450000|2021-05-18 02:04:10|1231|1226.5|1231.4|1226.9|1231.4|1226.9|1231|1226.5|159
1621303460000|2021-05-18 02:04:20|1231.2|1226.7|1231.4|1226.9|1231.4|1226.9|1230.5|1226|45
1621303470000|2021-05-18 02:04:30|1231.2|1226.7|1231.1|1226.6|1231.4|1226.9|1230.9|1226.4|26
1621303480000|2021-05-18 02:04:40|1231.3|1226.8|1230.9|1226.4|1231.3|1226.8|1230.9|1226.4|18
1621303490000|2021-05-18 02:04:50|1231.3|1226.8|1231.4|1226.9|1231.4|1226.9|1231.3|1226.8|126
1621303500000|2021-05-18 02:05:00|||||||||28
1621303510000|2021-05-18 02:05:10|1231.8|1227.3|1230.9|1226.4|1231.9|1227.4|1230.9|1226.4|134
1621303520000|2021-05-18 02:05:20|1230.4|1225.9|1228.4|1223.9|1230.4|1225.9|1228.4|1223.9|334
1621303530000|2021-05-18 02:05:30|1228.9|1224.4|1228.8|1224.3|1229.4|1224.9|1228.8|1224.3|157
1621303540000|2021-05-18 02:05:40|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1228.9|1224.4|48
1621303550000|2021-05-18 02:05:50|1228.9|1224.4|1229.8|1225.3|1229.8|1225.3|1228.8|1224.3|228
1621303560000|2021-05-18 02:06:00|1229.6|1225.1|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|30
1621303570000|2021-05-18 02:06:10|1230.1|1225.6|1230.7|1226.2|1230.7|1226.2|1230.1|1225.6|82
1621303580000|2021-05-18 02:06:20|1230.3|1225.8|1230.3|1225.8|1230.7|1226.2|1230.3|1225.8|107
1621303590000|2021-05-18 02:06:30|1230.5|1226|1231.2|1226.7|1231.7|1227.2|1230.5|1226|77
1621303600000|2021-05-18 02:06:40|1231.5|1227|1231.7|1227.2|1231.7|1227.2|1231.3|1226.8|73
1621303610000|2021-05-18 02:06:50|1231.2|1226.7|1231.7|1227.2|1232.1|1227.6|1231.2|1226.7|66
1621303620000|2021-05-18 02:07:00|1231.8|1227.3|1232.4|1227.9|1232.4|1227.9|1231.7|1227.2|48
1621303630000|2021-05-18 02:07:10|1232.5|1228|1233.2|1228.7|1233.2|1228.7|1232.5|1228|72
1621303640000|2021-05-18 02:07:20|1233.3|1228.8|1233.7|1229.2|1233.8|1229.3|1233.3|1228.8|118
1621303650000|2021-05-18 02:07:30|1233.3|1228.8|1233.3|1228.8|1233.7|1229.2|1233.3|1228.8|98
1621303660000|2021-05-18 02:07:40|1233.7|1229.2|1234.2|1229.7|1234.2|1229.7|1233.7|1229.2|264
1621303670000|2021-05-18 02:07:50|1234.3|1229.8|1234.3|1229.8|1235|1230.5|1234.3|1229.8|221
1621303680000|2021-05-18 02:08:00|1234.2|1229.7|1233.3|1228.8|1234.2|1229.7|1233.3|1228.8|85
1621303690000|2021-05-18 02:08:10|1233.5|1229|1234.2|1229.7|1234.2|1229.7|1233.3|1228.8|119
1621303700000|2021-05-18 02:08:20|1233.3|1228.8|1233.5|1229|1233.6|1229.1|1233.3|1228.8|42
1621303710000|2021-05-18 02:08:30|1233.7|1229.2|1233.7|1229.2|1233.8|1229.3|1233.7|1229.2|41
1621303720000|2021-05-18 02:08:40|1234.2|1229.7|1234.2|1229.7|1234.2|1229.7|1234.2|1229.7|59
1621303730000|2021-05-18 02:08:50|1234|1229.5|1234.2|1229.7|1234.2|1229.7|1234|1229.5|92
1621303740000|2021-05-18 02:09:00|||||||||59
1621303750000|2021-05-18 02:09:10|1234.7|1230.2|1234.7|1230.2|1234.7|1230.2|1234.7|1230.2|120
1621303760000|2021-05-18 02:09:20|||||||||35
1621303770000|2021-05-18 02:09:30|1233.8|1229.3|1233.7|1229.2|1234.2|1229.7|1233.7|1229.2|187
1621303780000|2021-05-18 02:09:40|1234|1229.5|1233.8|1229.3|1234.3|1229.8|1233.8|1229.3|30
1621303790000|2021-05-18 02:09:50|1234.2|1229.7|1234.7|1230.2|1234.7|1230.2|1234.2|1229.7|64
1621303800000|2021-05-18 02:10:00|1234.8|1230.3|1234.7|1230.2|1235.2|1230.7|1234.7|1230.2|166
1621303810000|2021-05-18 02:10:10|1234.3|1229.8|1233.7|1229.2|1234.3|1229.8|1233.7|1229.2|79
1621303820000|2021-05-18 02:10:20|1233.3|1228.8|1233.3|1228.8|1233.5|1229|1233.3|1228.8|41
1621303830000|2021-05-18 02:10:30|1233|1228.5|1231.8|1227.3|1233|1228.5|1231.8|1227.3|108
1621303840000|2021-05-18 02:10:40|1232.2|1227.7|1232.2|1227.7|1232.3|1227.8|1232.2|1227.7|46
1621303850000|2021-05-18 02:10:50|1231.8|1227.3|1231.8|1227.3|1232.3|1227.8|1231.8|1227.3|33
1621303860000|2021-05-18 02:11:00|1231.3|1226.8|1232.2|1227.7|1232.2|1227.7|1231.3|1226.8|101
1621303870000|2021-05-18 02:11:10|1232.5|1228|1232.7|1228.2|1232.8|1228.3|1232.3|1227.8|51
1621303880000|2021-05-18 02:11:20|1232.8|1228.3|1232.5|1228|1232.8|1228.3|1232.5|1228|22
1621303890000|2021-05-18 02:11:30|1232.3|1227.8|1232.5|1228|1233|1228.5|1232.3|1227.8|60
1621303900000|2021-05-18 02:11:40|1233|1228.5|1232.8|1228.3|1233|1228.5|1232.8|1228.3|16
1621303910000|2021-05-18 02:11:50|1232.5|1228|1232.7|1228.2|1232.7|1228.2|1232.3|1227.8|44
1621303920000|2021-05-18 02:12:00|1232.5|1228|1231.8|1227.3|1232.5|1228|1231.8|1227.3|94
1621303930000|2021-05-18 02:12:10|||||||||11
1621303940000|2021-05-18 02:12:20|1231.5|1227|1230.8|1226.3|1231.8|1227.3|1230.8|1226.3|56
1621303950000|2021-05-18 02:12:30|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1230.8|1226.3|31
1621303960000|2021-05-18 02:12:40|1231.4|1226.9|1231.2|1226.7|1231.7|1227.2|1231.2|1226.7|31
1621303970000|2021-05-18 02:12:50|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|28
1621303980000|2021-05-18 02:13:00|1231.9|1227.4|1231.7|1227.2|1231.9|1227.4|1231.7|1227.2|39
1621303990000|2021-05-18 02:13:10|1232.1|1227.6|1232|1227.5|1232.2|1227.7|1231.7|1227.2|53
1621304000000|2021-05-18 02:13:20|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|6
1621304010000|2021-05-18 02:13:30|1231.8|1227.3|1230.8|1226.3|1231.8|1227.3|1230.8|1226.3|31
1621304020000|2021-05-18 02:13:40|1231.2|1226.7|1231.2|1226.7|1231.5|1227|1231.2|1226.7|20
1621304030000|2021-05-18 02:13:50|1231.5|1227|1231.5|1227|1231.7|1227.2|1231.2|1226.7|35
1621304040000|2021-05-18 02:14:00|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.2|1226.7|43
1621304050000|2021-05-18 02:14:10|1231.6|1227.1|1231.4|1226.9|1231.6|1227.1|1231.2|1226.7|77
1621304060000|2021-05-18 02:14:20|1231.2|1226.7|1231.2|1226.7|1231.6|1227.1|1231.2|1226.7|33
1621304070000|2021-05-18 02:14:30|1231.4|1226.9|1231.2|1226.7|1231.4|1226.9|1230.7|1226.2|145
1621304080000|2021-05-18 02:14:40|1231|1226.5|1230.7|1226.2|1231.2|1226.7|1230.7|1226.2|29
1621304090000|2021-05-18 02:14:50|1231|1226.5|1231|1226.5|1231|1226.5|1230.7|1226.2|39
1621304100000|2021-05-18 02:15:00|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|12
1621305000000|2021-05-18 02:30:00|1231.4|1226.9|1230.7|1226.2|1232.2|1227.7|1230.7|1226.2|153
1621305010000|2021-05-18 02:30:10|1230.3|1225.8|1231.4|1226.9|1231.4|1226.9|1230.3|1225.8|91
1621305020000|2021-05-18 02:30:20|1230.9|1226.4|1230.7|1226.2|1231.4|1226.9|1230.7|1226.2|48
1621305030000|2021-05-18 02:30:30|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|38
1621305040000|2021-05-18 02:30:40|1230.9|1226.4|1232.2|1227.7|1232.2|1227.7|1230.7|1226.2|87
1621305050000|2021-05-18 02:30:50|||||||||18
1621305060000|2021-05-18 02:31:00|1231.9|1227.4|1232.1|1227.6|1232.6|1228.1|1231.7|1227.2|136
1621305070000|2021-05-18 02:31:10|1231.7|1227.2|1230.5|1226|1231.7|1227.2|1230.5|1226|55
1621305080000|2021-05-18 02:31:20|1230.3|1225.8|1229.7|1225.2|1230.5|1226|1229.7|1225.2|68
1621305090000|2021-05-18 02:31:30|1229.8|1225.3|1230|1225.5|1230.7|1226.2|1229.8|1225.3|110
1621305100000|2021-05-18 02:31:40|1229.8|1225.3|1230.2|1225.7|1230.7|1226.2|1229.8|1225.3|39
1621305110000|2021-05-18 02:31:50|1229.8|1225.3|1229.7|1225.2|1229.8|1225.3|1229.7|1225.2|62
1621305120000|2021-05-18 02:32:00|1230.2|1225.7|1230.7|1226.2|1230.7|1226.2|1230.2|1225.7|156
1621305130000|2021-05-18 02:32:10|1230.5|1226|1230.2|1225.7|1230.5|1226|1230.2|1225.7|54
1621305140000|2021-05-18 02:32:20|||||||||15
1621305150000|2021-05-18 02:32:30|1229.8|1225.3|1229.3|1224.8|1230.2|1225.7|1229.3|1224.8|181
1621305160000|2021-05-18 02:32:40|1229.2|1224.7|1228.3|1223.8|1229.7|1225.2|1228.3|1223.8|600
1621305170000|2021-05-18 02:32:50|1227.8|1223.3|1226.2|1221.7|1227.8|1223.3|1226.2|1221.7|739
1621305180000|2021-05-18 02:33:00|1226.5|1222|1226.7|1222.2|1226.7|1222.2|1226.2|1221.7|437
1621305190000|2021-05-18 02:33:10|1227.2|1222.7|1226.6|1222.1|1228.1|1223.6|1226.6|1222.1|415
1621305200000|2021-05-18 02:33:20|1226.5|1222|1224.3|1219.8|1226.5|1222|1224.3|1219.8|603
1621305210000|2021-05-18 02:33:30|1223.8|1219.3|1223.8|1219.3|1224.3|1219.8|1223.3|1218.8|984
1621305220000|2021-05-18 02:33:40|1224.1|1219.6|1222.3|1217.8|1224.1|1219.6|1222.3|1217.8|741
1621305230000|2021-05-18 02:33:50|1221.8|1217.3|1220.4|1215.9|1221.8|1217.3|1219.9|1215.4|1484
1621305240000|2021-05-18 02:34:00|1220.3|1215.8|1217.4|1212.9|1220.8|1216.3|1217.4|1212.9|1492
1621305250000|2021-05-18 02:34:10|1217.6|1213.1|1219.3|1214.8|1219.3|1214.8|1216.8|1212.3|1337
1621305260000|2021-05-18 02:34:20|1218.8|1214.3|1219.3|1214.8|1219.3|1214.8|1218.6|1214.1|299
1621305270000|2021-05-18 02:34:30|1219.5|1215|1218.3|1213.8|1219.7|1215.2|1218.3|1213.8|411
1621305280000|2021-05-18 02:34:40|1217.9|1213.4|1217.8|1213.3|1218.3|1213.8|1217.6|1213.1|444
1621305290000|2021-05-18 02:34:50|1218.2|1213.7|1218.3|1213.8|1218.7|1214.2|1217.8|1213.3|324
1621305300000|2021-05-18 02:35:00|1218.1|1213.6|1218.4|1213.9|1218.4|1213.9|1217.9|1213.4|414
1621305310000|2021-05-18 02:35:10|1218.3|1213.8|1219.3|1214.8|1219.3|1214.8|1218.3|1213.8|307
1621305320000|2021-05-18 02:35:20|1218.9|1214.4|1219.8|1215.3|1220.8|1216.3|1218.9|1214.4|507
1621305330000|2021-05-18 02:35:30|1220.3|1215.8|1220.8|1216.3|1222.3|1217.8|1219.8|1215.3|670
1621305340000|2021-05-18 02:35:40|1220.7|1216.2|1220.8|1216.3|1221.2|1216.7|1220.7|1216.2|155
1621305350000|2021-05-18 02:35:50|1221|1216.5|1220.6|1216.1|1221|1216.5|1220.4|1215.9|213
1621305360000|2021-05-18 02:36:00|1220.4|1215.9|1221.3|1216.8|1221.3|1216.8|1220.4|1215.9|298
1621305370000|2021-05-18 02:36:10|1221.1|1216.6|1221.7|1217.2|1221.7|1217.2|1221.1|1216.6|135
1621305380000|2021-05-18 02:36:20|1221.3|1216.8|1222.2|1217.7|1222.2|1217.7|1221.3|1216.8|230
1621305390000|2021-05-18 02:36:30|1222.7|1218.2|1223.2|1218.7|1223.2|1218.7|1222.7|1218.2|223
1621305400000|2021-05-18 02:36:40|1223|1218.5|1223|1218.5|1223.2|1218.7|1222.7|1218.2|259
1621305410000|2021-05-18 02:36:50|1223.2|1218.7|1223.7|1219.2|1223.7|1219.2|1222.8|1218.3|193
1621305420000|2021-05-18 02:37:00|1223.2|1218.7|1224|1219.5|1224.2|1219.7|1223.2|1218.7|355
1621305430000|2021-05-18 02:37:10|1224.2|1219.7|1221.9|1217.4|1224.2|1219.7|1221.9|1217.4|386
1621305440000|2021-05-18 02:37:20|1221.8|1217.3|1223.2|1218.7|1223.2|1218.7|1221.8|1217.3|258
1621305450000|2021-05-18 02:37:30|1223.5|1219|1223.7|1219.2|1224.5|1220|1223.5|1219|286
1621305460000|2021-05-18 02:37:40|1223.2|1218.7|1222.3|1217.8|1223.2|1218.7|1222.3|1217.8|281
1621305470000|2021-05-18 02:37:50|1222.7|1218.2|1223.3|1218.8|1223.3|1218.8|1222.7|1218.2|89
1621305480000|2021-05-18 02:38:00|1223.2|1218.7|1223.2|1218.7|1223.7|1219.2|1223.2|1218.7|154
1621305490000|2021-05-18 02:38:10|1223.7|1219.2|1222.8|1218.3|1223.7|1219.2|1222.8|1218.3|143
1621305500000|2021-05-18 02:38:20|1223|1218.5|1224.7|1220.2|1224.7|1220.2|1223|1218.5|362
1621305510000|2021-05-18 02:38:30|1225.2|1220.7|1224.2|1219.7|1225.2|1220.7|1224.2|1219.7|180
1621305520000|2021-05-18 02:38:40|1224.5|1220|1224.7|1220.2|1224.7|1220.2|1224.2|1219.7|125
1621305530000|2021-05-18 02:38:50|1224.2|1219.7|1224.5|1220|1224.7|1220.2|1224|1219.5|146
1621305540000|2021-05-18 02:39:00|1224.2|1219.7|1224.7|1220.2|1225.2|1220.7|1224.2|1219.7|155
1621305550000|2021-05-18 02:39:10|1224.9|1220.4|1224.2|1219.7|1224.9|1220.4|1224.2|1219.7|98
1621305560000|2021-05-18 02:39:20|1224.5|1220|1224.7|1220.2|1224.7|1220.2|1224.2|1219.7|93
1621305570000|2021-05-18 02:39:30|1224.9|1220.4|1225.2|1220.7|1225.2|1220.7|1224.9|1220.4|150
1621305580000|2021-05-18 02:39:40|1225.4|1220.9|1226.2|1221.7|1226.2|1221.7|1225.2|1220.7|243
1621305590000|2021-05-18 02:39:50|1225.7|1221.2|1226.2|1221.7|1226.2|1221.7|1225.7|1221.2|166
1621305600000|2021-05-18 02:40:00|1225.8|1221.3|1226.2|1221.7|1226.2|1221.7|1225.7|1221.2|96
1621305610000|2021-05-18 02:40:10|1226.7|1222.2|1226.2|1221.7|1226.7|1222.2|1226|1221.5|139
1621305620000|2021-05-18 02:40:20|1226.3|1221.8|1226.3|1221.8|1226.8|1222.3|1226.3|1221.8|198
1621305630000|2021-05-18 02:40:30|1225.8|1221.3|1226.3|1221.8|1226.7|1222.2|1225.8|1221.3|205
1621305640000|2021-05-18 02:40:40|1226.5|1222|1226.7|1222.2|1226.8|1222.3|1226.2|1221.7|68
1621305650000|2021-05-18 02:40:50|1226.8|1222.3|1226.7|1222.2|1226.8|1222.3|1226.7|1222.2|97
1621305660000|2021-05-18 02:41:00|1226.5|1222|1225.7|1221.2|1226.7|1222.2|1225.3|1220.8|168
1621305670000|2021-05-18 02:41:10|1225.5|1221|1224.8|1220.3|1225.7|1221.2|1224.7|1220.2|157
1621305680000|2021-05-18 02:41:20|1224.3|1219.8|1223.8|1219.3|1224.3|1219.8|1223.8|1219.3|97
1621305690000|2021-05-18 02:41:30|1223.6|1219.1|1222.3|1217.8|1223.6|1219.1|1221.7|1217.2|447
1621305700000|2021-05-18 02:41:40|1222.8|1218.3|1222.3|1217.8|1222.8|1218.3|1221.9|1217.4|239
1621305710000|2021-05-18 02:41:50|1222|1217.5|1221.8|1217.3|1222.3|1217.8|1221.8|1217.3|124
1621305720000|2021-05-18 02:42:00|1221.4|1216.9|1221.8|1217.3|1221.8|1217.3|1221.3|1216.8|254
1621305730000|2021-05-18 02:42:10|1221.3|1216.8|1220.7|1216.2|1221.3|1216.8|1219.8|1215.3|709
1621305740000|2021-05-18 02:42:20|1220.3|1215.8|1220.8|1216.3|1220.8|1216.3|1220.3|1215.8|204
1621305750000|2021-05-18 02:42:30|1221.3|1216.8|1221.3|1216.8|1221.4|1216.9|1221.3|1216.8|312
1621305760000|2021-05-18 02:42:40|1221.8|1217.3|1221.3|1216.8|1221.8|1217.3|1221.3|1216.8|265
1621305770000|2021-05-18 02:42:50|1221.7|1217.2|1221.8|1217.3|1221.8|1217.3|1221.3|1216.8|102
1621305780000|2021-05-18 02:43:00|1221.9|1217.4|1221.8|1217.3|1221.9|1217.4|1221.8|1217.3|484
1621305790000|2021-05-18 02:43:10|||||||||137
1621305800000|2021-05-18 02:43:20|1222.3|1217.8|1221.4|1216.9|1222.8|1218.3|1221.4|1216.9|233
1621305810000|2021-05-18 02:43:30|1221.3|1216.8|1220.9|1216.4|1221.3|1216.8|1220.8|1216.3|195
1621305820000|2021-05-18 02:43:40|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|1220.8|1216.3|174
1621305830000|2021-05-18 02:43:50|1220.8|1216.3|1220.8|1216.3|1221.3|1216.8|1220.6|1216.1|111
1621305840000|2021-05-18 02:44:00|1220.5|1216|1221|1216.5|1221.2|1216.7|1220.3|1215.8|84
1621305850000|2021-05-18 02:44:10|1221.2|1216.7|1221.7|1217.2|1221.7|1217.2|1221.2|1216.7|40
1621305860000|2021-05-18 02:44:20|1221.3|1216.8|1221.2|1216.7|1221.3|1216.8|1221|1216.5|109
1621305870000|2021-05-18 02:44:30|1220.8|1216.3|1221.2|1216.7|1221.2|1216.7|1220.8|1216.3|53
1621305880000|2021-05-18 02:44:40|1221.3|1216.8|1221.7|1217.2|1221.7|1217.2|1221.3|1216.8|221
1621305890000|2021-05-18 02:44:50|1221.2|1216.7|1220.3|1215.8|1221.3|1216.8|1220.3|1215.8|452
1621305900000|2021-05-18 02:45:00|1219.8|1215.3|1218.8|1214.3|1219.8|1215.3|1218.3|1213.8|980
1621305910000|2021-05-18 02:45:10|1218.3|1213.8|1217.8|1213.3|1218.7|1214.2|1217.8|1213.3|451
1621305920000|2021-05-18 02:45:20|1217.7|1213.2|1217.3|1212.8|1217.7|1213.2|1216.8|1212.3|631
1621305930000|2021-05-18 02:45:30|1216.8|1212.3|1216.4|1211.9|1217.3|1212.8|1216.4|1211.9|436
1621305940000|2021-05-18 02:45:40|1216.3|1211.8|1214.8|1210.3|1216.8|1212.3|1214.8|1210.3|1055
1621305950000|2021-05-18 02:45:50|1214.3|1209.8|1215.5|1211|1215.8|1211.3|1214.3|1209.8|451
1621305960000|2021-05-18 02:46:00|1215.6|1211.1|1217.3|1212.8|1217.7|1213.2|1215.6|1211.1|327
1621305970000|2021-05-18 02:46:10|1216.8|1212.3|1216.9|1212.4|1217.8|1213.3|1216.8|1212.3|323
1621305980000|2021-05-18 02:46:20|1216.8|1212.3|1217.3|1212.8|1217.3|1212.8|1216.6|1212.1|249
1621305990000|2021-05-18 02:46:30|1217.8|1213.3|1218.3|1213.8|1218.3|1213.8|1217.3|1212.8|92
1621306000000|2021-05-18 02:46:40|1217.9|1213.4|1217.4|1212.9|1217.9|1213.4|1217.4|1212.9|143
1621306010000|2021-05-18 02:46:50|1217.8|1213.3|1217.3|1212.8|1217.8|1213.3|1217.3|1212.8|149
1621306020000|2021-05-18 02:47:00|1217.1|1212.6|1218.3|1213.8|1218.3|1213.8|1217.1|1212.6|187
1621306030000|2021-05-18 02:47:10|1217.9|1213.4|1217.8|1213.3|1217.9|1213.4|1217.8|1213.3|94
1621306040000|2021-05-18 02:47:20|1218|1213.5|1217.4|1212.9|1218.3|1213.8|1217.3|1212.8|218
1621306050000|2021-05-18 02:47:30|1217.3|1212.8|1217.3|1212.8|1217.3|1212.8|1216.9|1212.4|64
1621306060000|2021-05-18 02:47:40|1217.8|1213.3|1218.3|1213.8|1218.3|1213.8|1217.8|1213.3|180
1621306070000|2021-05-18 02:47:50|1218.8|1214.3|1218.3|1213.8|1218.8|1214.3|1217.7|1213.2|150
1621306080000|2021-05-18 02:48:00|1217.4|1212.9|1217.8|1213.3|1217.8|1213.3|1217.3|1212.8|153
1621306090000|2021-05-18 02:48:10|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|1218.3|1213.8|45
1621306100000|2021-05-18 02:48:20|1218.6|1214.1|1218.3|1213.8|1218.8|1214.3|1218.3|1213.8|93
1621306110000|2021-05-18 02:48:30|1218.6|1214.1|1218.3|1213.8|1218.8|1214.3|1218.3|1213.8|77
1621306120000|2021-05-18 02:48:40|1218.1|1213.6|1217.3|1212.8|1218.1|1213.6|1216.9|1212.4|172
1621306130000|2021-05-18 02:48:50|1216.8|1212.3|1214.9|1210.4|1216.8|1212.3|1214.9|1210.4|559
1621306140000|2021-05-18 02:49:00|1214.5|1210|1211.9|1207.4|1214.5|1210|1211.9|1207.4|1445
1621306150000|2021-05-18 02:49:10|1211.5|1207|1210.9|1206.4|1211.5|1207|1210.2|1205.7|1168
1621306160000|2021-05-18 02:49:20|1211.4|1206.9|1211.9|1207.4|1212.9|1208.4|1210.9|1206.4|380
1621306170000|2021-05-18 02:49:30|1212|1207.5|1211.7|1207.2|1212.4|1207.9|1211|1206.5|351
1621306180000|2021-05-18 02:49:40|1211.9|1207.4|1211.3|1206.8|1211.9|1207.4|1210.8|1206.3|413
1621306190000|2021-05-18 02:49:50|1211.8|1207.3|1211.8|1207.3|1212.3|1207.8|1211.8|1207.3|393
1621306200000|2021-05-18 02:50:00|1212.3|1207.8|1213.2|1208.7|1213.2|1208.7|1211.8|1207.3|263
1621306210000|2021-05-18 02:50:10|1212.8|1208.3|1213.3|1208.8|1213.3|1208.8|1212.8|1208.3|304
1621306220000|2021-05-18 02:50:20|1213.5|1209|1213.8|1209.3|1213.8|1209.3|1213.5|1209|161
1621306230000|2021-05-18 02:50:30|1213.3|1208.8|1213.3|1208.8|1213.8|1209.3|1213.3|1208.8|303
1621306240000|2021-05-18 02:50:40|1212.9|1208.4|1213.2|1208.7|1213.2|1208.7|1212.3|1207.8|347
1621306250000|2021-05-18 02:50:50|1212.8|1208.3|1213.2|1208.7|1213.3|1208.8|1212.8|1208.3|96
1621306260000|2021-05-18 02:51:00|1212.8|1208.3|1212.3|1207.8|1212.8|1208.3|1212.3|1207.8|178
1621306270000|2021-05-18 02:51:10|1212.8|1208.3|1213.3|1208.8|1213.3|1208.8|1212.8|1208.3|229
1621306280000|2021-05-18 02:51:20|1213.8|1209.3|1213.8|1209.3|1213.8|1209.3|1213.3|1208.8|340
1621306290000|2021-05-18 02:51:30|1214.2|1209.7|1213.8|1209.3|1214.8|1210.3|1212.9|1208.4|360
1621306300000|2021-05-18 02:51:40|1213.7|1209.2|1213.8|1209.3|1214.3|1209.8|1213.7|1209.2|56
1621306310000|2021-05-18 02:51:50|1214.2|1209.7|1214.7|1210.2|1214.8|1210.3|1214.2|1209.7|136
1621306320000|2021-05-18 02:52:00|1215.2|1210.7|1215.7|1211.2|1215.7|1211.2|1215.2|1210.7|193
1621306330000|2021-05-18 02:52:10|1216.2|1211.7|1215.5|1211|1216.2|1211.7|1215.2|1210.7|206
1621306340000|2021-05-18 02:52:20|1215.7|1211.2|1215.3|1210.8|1215.7|1211.2|1215.2|1210.7|72
1621306350000|2021-05-18 02:52:30|1214.8|1210.3|1215.2|1210.7|1215.2|1210.7|1214.8|1210.3|118
1621306360000|2021-05-18 02:52:40|1215.3|1210.8|1214.8|1210.3|1215.3|1210.8|1214.8|1210.3|57
1621306370000|2021-05-18 02:52:50|1215.3|1210.8|1215.8|1211.3|1215.8|1211.3|1215.3|1210.8|126
1621306380000|2021-05-18 02:53:00|1216.2|1211.7|1216.7|1212.2|1216.7|1212.2|1216.2|1211.7|125
1621306390000|2021-05-18 02:53:10|||||||||129
1621306400000|2021-05-18 02:53:20|1217.2|1212.7|1217.5|1213|1217.6|1213.1|1217.2|1212.7|254
1621306410000|2021-05-18 02:53:30|1217.2|1212.7|1217.2|1212.7|1217.3|1212.8|1217.2|1212.7|108
1621306420000|2021-05-18 02:53:40|1217.3|1212.8|1217.2|1212.7|1217.3|1212.8|1217.2|1212.7|37
1621306430000|2021-05-18 02:53:50|1216.7|1212.2|1216.7|1212.2|1216.7|1212.2|1216.7|1212.2|95
1621306440000|2021-05-18 02:54:00|1216.3|1211.8|1216.2|1211.7|1216.7|1212.2|1216.2|1211.7|312
1621306450000|2021-05-18 02:54:10|1216.6|1212.1|1216.6|1212.1|1216.6|1212.1|1216.6|1212.1|114
1621306460000|2021-05-18 02:54:20|1216.7|1212.2|1216.6|1212.1|1216.7|1212.2|1216.4|1211.9|142
1621306470000|2021-05-18 02:54:30|1216.5|1212|1216.9|1212.4|1216.9|1212.4|1216.2|1211.7|110
1621306480000|2021-05-18 02:54:40|1217|1212.5|1217.1|1212.6|1217.1|1212.6|1216.7|1212.2|44
1621306490000|2021-05-18 02:54:50|1217.2|1212.7|1217.1|1212.6|1217.2|1212.7|1217.1|1212.6|43
1621306500000|2021-05-18 02:55:00|1217.2|1212.7|1218.1|1213.6|1218.2|1213.7|1217.2|1212.7|215
1621306510000|2021-05-18 02:55:10|1218.2|1213.7|1218.2|1213.7|1218.2|1213.7|1218.2|1213.7|80
1621306520000|2021-05-18 02:55:20|1218.7|1214.2|1218.7|1214.2|1218.7|1214.2|1218.7|1214.2|419
1621306530000|2021-05-18 02:55:30|1219.1|1214.6|1219.6|1215.1|1219.6|1215.1|1219.1|1214.6|279
1621306540000|2021-05-18 02:55:40|1219.7|1215.2|1220.2|1215.7|1220.2|1215.7|1219.7|1215.2|262
1621306550000|2021-05-18 02:55:50|1220.1|1215.6|1219.1|1214.6|1220.2|1215.7|1219.1|1214.6|302
1621306560000|2021-05-18 02:56:00|1218.7|1214.2|1219.1|1214.6|1219.4|1214.9|1218.7|1214.2|209
1621306570000|2021-05-18 02:56:10|1219.4|1214.9|1219.2|1214.7|1219.4|1214.9|1219.2|1214.7|162
1621306580000|2021-05-18 02:56:20|1219.6|1215.1|1219.2|1214.7|1219.7|1215.2|1219.2|1214.7|104
1621306590000|2021-05-18 02:56:30|1219.6|1215.1|1220.1|1215.6|1220.2|1215.7|1219.6|1215.1|158
1621306600000|2021-05-18 02:56:40|1219.7|1215.2|1219.7|1215.2|1220.1|1215.6|1219.7|1215.2|117
1621306610000|2021-05-18 02:56:50|1219.3|1214.8|1219.7|1215.2|1219.7|1215.2|1219.3|1214.8|114
1621306620000|2021-05-18 02:57:00|||||||||124
1621306630000|2021-05-18 02:57:10|1219.2|1214.7|1219.2|1214.7|1219.7|1215.2|1219.2|1214.7|77
1621306640000|2021-05-18 02:57:20|1218.8|1214.3|1219.1|1214.6|1219.1|1214.6|1218.7|1214.2|140
1621306650000|2021-05-18 02:57:30|1218.7|1214.2|1218.2|1213.7|1219.1|1214.6|1218.2|1213.7|121
1621306660000|2021-05-18 02:57:40|||||||||75
1621306670000|2021-05-18 02:57:50|||||||||117
1621306680000|2021-05-18 02:58:00|1217.7|1213.2|1217.6|1213.1|1217.9|1213.4|1217.2|1212.7|99
1621306690000|2021-05-18 02:58:10|||||||||37
1621306700000|2021-05-18 02:58:20|1217.7|1213.2|1217.7|1213.2|1217.7|1213.2|1217.7|1213.2|27
1621306710000|2021-05-18 02:58:30|1217.2|1212.7|1218.2|1213.7|1218.2|1213.7|1217.2|1212.7|133
1621306720000|2021-05-18 02:58:40|||||||||52
1621306730000|2021-05-18 02:58:50|||||||||32
1621306740000|2021-05-18 02:59:00|||||||||52
1621306750000|2021-05-18 02:59:10|1217.9|1213.4|1217.7|1213.2|1217.9|1213.4|1217.7|1213.2|30
1621306760000|2021-05-18 02:59:20|1218.1|1213.6|1217.7|1213.2|1218.1|1213.6|1217.7|1213.2|34
1621306770000|2021-05-18 02:59:30|1218.2|1213.7|1218.6|1214.1|1218.7|1214.2|1218.2|1213.7|136
1621306780000|2021-05-18 02:59:40|1218.7|1214.2|1219.7|1215.2|1219.7|1215.2|1218.7|1214.2|460
1621306790000|2021-05-18 02:59:50|1220.2|1215.7|1220.7|1216.2|1220.7|1216.2|1220.2|1215.7|212
1621306800000|2021-05-18 03:00:00|1220.4|1215.9|1219.1|1214.6|1220.7|1216.2|1219.1|1214.6|244
1621306810000|2021-05-18 03:00:10|1219.6|1215.1|1219.5|1215|1219.6|1215.1|1219.2|1214.7|146
1621306820000|2021-05-18 03:00:20|1219.7|1215.2|1219.7|1215.2|1220.2|1215.7|1219.7|1215.2|68
1621306830000|2021-05-18 03:00:30|1220.2|1215.7|1218.7|1214.2|1220.2|1215.7|1218.7|1214.2|84
1621306840000|2021-05-18 03:00:40|1218.3|1213.8|1218.3|1213.8|1218.5|1214|1218.3|1213.8|57
1621306850000|2021-05-18 03:00:50|1218.2|1213.7|1218.2|1213.7|1218.2|1213.7|1217.5|1213|141
1621306860000|2021-05-18 03:01:00|1218.6|1214.1|1218.7|1214.2|1218.7|1214.2|1218.2|1213.7|36
1621306870000|2021-05-18 03:01:10|1218.8|1214.3|1218.2|1213.7|1218.8|1214.3|1218.2|1213.7|30
1621306880000|2021-05-18 03:01:20|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|1217.8|1213.3|46
1621306890000|2021-05-18 03:01:30|1217.5|1213|1217.7|1213.2|1217.7|1213.2|1217.2|1212.7|65
1621306900000|2021-05-18 03:01:40|1217.2|1212.7|1217.3|1212.8|1217.3|1212.8|1217.2|1212.7|64
1621306910000|2021-05-18 03:01:50|1217.2|1212.7|1217.3|1212.8|1217.3|1212.8|1217.2|1212.7|45
1621306920000|2021-05-18 03:02:00|1217.2|1212.7|1217.3|1212.8|1217.3|1212.8|1217.2|1212.7|47
1621306930000|2021-05-18 03:02:10|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|1216.8|1212.3|84
1621306940000|2021-05-18 03:02:20|1217|1212.5|1215.8|1211.3|1217|1212.5|1215.8|1211.3|107
1621306950000|2021-05-18 03:02:30|1216.2|1211.7|1215.7|1211.2|1216.2|1211.7|1215.7|1211.2|101
1621306960000|2021-05-18 03:02:40|||||||||100
1621306970000|2021-05-18 03:02:50|1216.2|1211.7|1216.8|1212.3|1216.8|1212.3|1216.2|1211.7|133
1621306980000|2021-05-18 03:03:00|1216.3|1211.8|1216.7|1212.2|1216.7|1212.2|1216|1211.5|120
1621306990000|2021-05-18 03:03:10|1216.8|1212.3|1216.3|1211.8|1216.8|1212.3|1216.3|1211.8|60
1621307000000|2021-05-18 03:03:20|1216.7|1212.2|1216.7|1212.2|1216.7|1212.2|1216.5|1212|61
1621307010000|2021-05-18 03:03:30|1217.2|1212.7|1216.5|1212|1217.2|1212.7|1216.2|1211.7|56
1621307020000|2021-05-18 03:03:40|1216.7|1212.2|1216.3|1211.8|1216.8|1212.3|1216.3|1211.8|14
1621307030000|2021-05-18 03:03:50|1216.8|1212.3|1216.3|1211.8|1216.8|1212.3|1216.3|1211.8|42
1621307040000|2021-05-18 03:04:00|1216.5|1212|1216.8|1212.3|1216.8|1212.3|1216.3|1211.8|51
1621307050000|2021-05-18 03:04:10|1216.7|1212.2|1217.7|1213.2|1217.7|1213.2|1216.7|1212.2|92
1621307060000|2021-05-18 03:04:20|1217.3|1212.8|1217.5|1213|1217.7|1213.2|1217.3|1212.8|56
1621307070000|2021-05-18 03:04:30|1217.7|1213.2|1217.5|1213|1217.7|1213.2|1216.8|1212.3|86
1621307080000|2021-05-18 03:04:40|1217.7|1213.2|1216.7|1212.2|1217.7|1213.2|1216.7|1212.2|69
1621307090000|2021-05-18 03:04:50|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|19
1621307100000|2021-05-18 03:05:00|1217.1|1212.6|1216.7|1212.2|1217.1|1212.6|1216.7|1212.2|107
1621307110000|2021-05-18 03:05:10|1217.2|1212.7|1216.7|1212.2|1217.2|1212.7|1216.7|1212.2|105
1621307120000|2021-05-18 03:05:20|1217.1|1212.6|1217.1|1212.6|1217.1|1212.6|1217.1|1212.6|29
1621307130000|2021-05-18 03:05:30|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|26
1621307140000|2021-05-18 03:05:40|1217.5|1213|1217.9|1213.4|1217.9|1213.4|1217.5|1213|210
1621307150000|2021-05-18 03:05:50|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|1218.1|1213.6|20
1621307160000|2021-05-18 03:06:00|1218.2|1213.7|1218.7|1214.2|1218.7|1214.2|1218.2|1213.7|48
1621307170000|2021-05-18 03:06:10|1219.1|1214.6|1219.1|1214.6|1219.1|1214.6|1218.7|1214.2|82
1621307180000|2021-05-18 03:06:20|1219.2|1214.7|1219.7|1215.2|1220.6|1216.1|1219.2|1214.7|204
1621307190000|2021-05-18 03:06:30|1220.2|1215.7|1220.1|1215.6|1220.2|1215.7|1220.1|1215.6|241
1621307200000|2021-05-18 03:06:40|1220.2|1215.7|1220.2|1215.7|1220.6|1216.1|1220.1|1215.6|67
1621307210000|2021-05-18 03:06:50|1220.6|1216.1|1220.1|1215.6|1220.6|1216.1|1220.1|1215.6|97
1621307220000|2021-05-18 03:07:00|1220.2|1215.7|1218.7|1214.2|1220.2|1215.7|1218.6|1214.1|324
1621307230000|2021-05-18 03:07:10|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1218.1|1213.6|49
1621307240000|2021-05-18 03:07:20|1217.7|1213.2|1218.6|1214.1|1218.6|1214.1|1217.7|1213.2|64
1621307250000|2021-05-18 03:07:30|||||||||17
1621307260000|2021-05-18 03:07:40|1218.2|1213.7|1219.1|1214.6|1219.1|1214.6|1218.2|1213.7|41
1621307270000|2021-05-18 03:07:50|||||||||22
1621307280000|2021-05-18 03:08:00|1218.7|1214.2|1218.7|1214.2|1218.7|1214.2|1218.7|1214.2|27
1621307290000|2021-05-18 03:08:10|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1218.1|1213.6|19
1621307300000|2021-05-18 03:08:20|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1218.1|1213.6|34
1621307310000|2021-05-18 03:08:30|1218.2|1213.7|1217.7|1213.2|1218.2|1213.7|1217.7|1213.2|26
1621307320000|2021-05-18 03:08:40|1217.6|1213.1|1217.1|1212.6|1217.6|1213.1|1217.1|1212.6|17
1621307330000|2021-05-18 03:08:50|1216.7|1212.2|1216.7|1212.2|1216.7|1212.2|1216.7|1212.2|56
1621307340000|2021-05-18 03:09:00|1216.6|1212.1|1216.2|1211.7|1216.6|1212.1|1216.2|1211.7|60
1621307350000|2021-05-18 03:09:10|||||||||47
1621307360000|2021-05-18 03:09:20|1216.5|1212|1216.7|1212.2|1217.2|1212.7|1216.5|1212|118
1621307370000|2021-05-18 03:09:30|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|1217.2|1212.7|93
1621307380000|2021-05-18 03:09:40|1217|1212.5|1217.2|1212.7|1217.2|1212.7|1216.7|1212.2|57
1621307390000|2021-05-18 03:09:50|1217.4|1212.9|1217.2|1212.7|1217.7|1213.2|1217.2|1212.7|40
1621307400000|2021-05-18 03:10:00|1217.7|1213.2|1216.2|1211.7|1217.7|1213.2|1216.2|1211.7|122
1621307410000|2021-05-18 03:10:10|1215.7|1211.2|1215.7|1211.2|1215.7|1211.2|1215.3|1210.8|187
1621307420000|2021-05-18 03:10:20|1216.2|1211.7|1215.2|1210.7|1216.2|1211.7|1215.2|1210.7|167
1621307430000|2021-05-18 03:10:30|1215.7|1211.2|1215.2|1210.7|1216.2|1211.7|1215.2|1210.7|114
1621307440000|2021-05-18 03:10:40|1214.8|1210.3|1213.2|1208.7|1214.8|1210.3|1213.2|1208.7|802
1621307450000|2021-05-18 03:10:50|1212.8|1208.3|1212.7|1208.2|1213.2|1208.7|1212.7|1208.2|215
1621307460000|2021-05-18 03:11:00|1212.3|1207.8|1211.7|1207.2|1213.2|1208.7|1211.7|1207.2|694
1621307470000|2021-05-18 03:11:10|1212.2|1207.7|1211.4|1206.9|1212.2|1207.7|1211.2|1206.7|495
1621307480000|2021-05-18 03:11:20|1211.7|1207.2|1211|1206.5|1211.7|1207.2|1210.7|1206.2|221
1621307490000|2021-05-18 03:11:30|1211.3|1206.8|1212.2|1207.7|1212.3|1207.8|1211.2|1206.7|126
1621307500000|2021-05-18 03:11:40|1212.7|1208.2|1212.7|1208.2|1213.2|1208.7|1212.7|1208.2|133
1621307510000|2021-05-18 03:11:50|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|53
1621307520000|2021-05-18 03:12:00|1213.7|1209.2|1213.2|1208.7|1213.7|1209.2|1213.2|1208.7|96
1621307530000|2021-05-18 03:12:10|1213.3|1208.8|1213.7|1209.2|1213.7|1209.2|1213.2|1208.7|45
1621307540000|2021-05-18 03:12:20|1213.3|1208.8|1213.7|1209.2|1213.7|1209.2|1213.2|1208.7|58
1621307550000|2021-05-18 03:12:30|1214.1|1209.6|1214.2|1209.7|1214.4|1209.9|1213.7|1209.2|83
1621307560000|2021-05-18 03:12:40|1213.7|1209.2|1213.7|1209.2|1214.2|1209.7|1213.7|1209.2|50
1621307570000|2021-05-18 03:12:50|1214.2|1209.7|1213.7|1209.2|1214.2|1209.7|1213.7|1209.2|69
1621307580000|2021-05-18 03:13:00|1214|1209.5|1214.2|1209.7|1214.2|1209.7|1213.7|1209.2|84
1621307590000|2021-05-18 03:13:10|1214.4|1209.9|1214.7|1210.2|1214.7|1210.2|1214.2|1209.7|61
1621307600000|2021-05-18 03:13:20|1214.9|1210.4|1215.1|1210.6|1215.1|1210.6|1214.9|1210.4|85
1621307610000|2021-05-18 03:13:30|1215.2|1210.7|1214.7|1210.2|1215.6|1211.1|1214.7|1210.2|219
1621307620000|2021-05-18 03:13:40|1214.5|1210|1215.2|1210.7|1215.2|1210.7|1214.4|1209.9|48
1621307630000|2021-05-18 03:13:50|1215.4|1210.9|1215.2|1210.7|1215.6|1211.1|1215.2|1210.7|74
1621307640000|2021-05-18 03:14:00|1215.6|1211.1|1214.2|1209.7|1215.6|1211.1|1214.2|1209.7|96
1621307650000|2021-05-18 03:14:10|1214.7|1210.2|1214.7|1210.2|1215.1|1210.6|1214.7|1210.2|50
1621307660000|2021-05-18 03:14:20|1215.1|1210.6|1215.4|1210.9|1215.6|1211.1|1215.1|1210.6|150
1621307670000|2021-05-18 03:14:30|1215.7|1211.2|1215.6|1211.1|1216.1|1211.6|1215.6|1211.1|53
1621307680000|2021-05-18 03:14:40|1215.7|1211.2|1215.1|1210.6|1215.7|1211.2|1214.7|1210.2|28
1621307690000|2021-05-18 03:14:50|1214.9|1210.4|1214.7|1210.2|1215.1|1210.6|1214.2|1209.7|65
1621307700000|2021-05-18 03:15:00|||||||||25
1621307710000|2021-05-18 03:15:10|1214.2|1209.7|1213.7|1209.2|1214.2|1209.7|1213.7|1209.2|141
1621307720000|2021-05-18 03:15:20|1213.2|1208.7|1212.7|1208.2|1213.2|1208.7|1212.6|1208.1|145
1621307730000|2021-05-18 03:15:30|1212.6|1208.1|1213.1|1208.6|1213.6|1209.1|1211.7|1207.2|298
1621307740000|2021-05-18 03:15:40|1212.9|1208.4|1212.1|1207.6|1213.1|1208.6|1211.9|1207.4|118
1621307750000|2021-05-18 03:15:50|1211.9|1207.4|1212.2|1207.7|1212.2|1207.7|1211.7|1207.2|157
1621307760000|2021-05-18 03:16:00|1211.7|1207.2|1213.9|1209.4|1213.9|1209.4|1211.7|1207.2|301
1621307770000|2021-05-18 03:16:10|1213.6|1209.1|1214.1|1209.6|1214.1|1209.6|1213.6|1209.1|56
1621307780000|2021-05-18 03:16:20|1213.6|1209.1|1214.1|1209.6|1214.2|1209.7|1213.6|1209.1|53
1621307790000|2021-05-18 03:16:30|1214.2|1209.7|1214.2|1209.7|1214.6|1210.1|1213.6|1209.1|291
1621307800000|2021-05-18 03:16:40|1214.4|1209.9|1213.2|1208.7|1214.4|1209.9|1213.2|1208.7|98
1621307810000|2021-05-18 03:16:50|1213.1|1208.6|1212.6|1208.1|1213.1|1208.6|1212.6|1208.1|101
1621307820000|2021-05-18 03:17:00|1212.9|1208.4|1212.6|1208.1|1212.9|1208.4|1212.6|1208.1|58
1621307830000|2021-05-18 03:17:10|1212.7|1208.2|1213.1|1208.6|1213.1|1208.6|1212.6|1208.1|37
1621307840000|2021-05-18 03:17:20|1213.2|1208.7|1213.7|1209.2|1213.7|1209.2|1213.1|1208.6|116
1621307850000|2021-05-18 03:17:30|1214.1|1209.6|1214.6|1210.1|1214.6|1210.1|1214.1|1209.6|126
1621307860000|2021-05-18 03:17:40|1214.7|1210.2|1214.4|1209.9|1214.7|1210.2|1214.2|1209.7|91
1621307870000|2021-05-18 03:17:50|1214.6|1210.1|1214.4|1209.9|1215|1210.5|1214.2|1209.7|122
1621307880000|2021-05-18 03:18:00|1214.2|1209.7|1214.6|1210.1|1215.1|1210.6|1214.2|1209.7|163
1621307890000|2021-05-18 03:18:10|1215.1|1210.6|1215.1|1210.6|1215.1|1210.6|1215.1|1210.6|42
1621307900000|2021-05-18 03:18:20|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|1215.6|1211.1|58
1621307910000|2021-05-18 03:18:30|1215.1|1210.6|1215.2|1210.7|1215.6|1211.1|1215.1|1210.6|69
1621307920000|2021-05-18 03:18:40|1215.6|1211.1|1215.4|1210.9|1215.6|1211.1|1215.1|1210.6|68
1621307930000|2021-05-18 03:18:50|1215.6|1211.1|1214.7|1210.2|1215.6|1211.1|1214.7|1210.2|73
1621307940000|2021-05-18 03:19:00|1214.6|1210.1|1214.4|1209.9|1214.6|1210.1|1214.2|1209.7|69
1621307950000|2021-05-18 03:19:10|1214.5|1210|1215.2|1210.7|1215.2|1210.7|1214.5|1210|38
1621307960000|2021-05-18 03:19:20|1215|1210.5|1215.2|1210.7|1215.2|1210.7|1214.3|1209.8|96
1621307970000|2021-05-18 03:19:30|1214.7|1210.2|1214.7|1210.2|1214.7|1210.2|1214.7|1210.2|25
1621307980000|2021-05-18 03:19:40|1214.2|1209.7|1214.4|1209.9|1214.4|1209.9|1214.2|1209.7|50
1621307990000|2021-05-18 03:19:50|1214.5|1210|1215.2|1210.7|1215.2|1210.7|1214.5|1210|52
1621308000000|2021-05-18 03:20:00|1214.7|1210.2|1215.2|1210.7|1215.2|1210.7|1214.7|1210.2|47
1621308010000|2021-05-18 03:20:10|1215.1|1210.6|1215.7|1211.2|1215.7|1211.2|1215.1|1210.6|62
1621308020000|2021-05-18 03:20:20|1215.6|1211.1|1215.7|1211.2|1215.7|1211.2|1215.6|1211.1|80
1621308030000|2021-05-18 03:20:30|1215.6|1211.1|1216.1|1211.6|1216.1|1211.6|1215.6|1211.1|48
1621308040000|2021-05-18 03:20:40|1215.7|1211.2|1216.1|1211.6|1216.1|1211.6|1215.7|1211.2|56
1621308050000|2021-05-18 03:20:50|1216.2|1211.7|1216.1|1211.6|1216.2|1211.7|1216.1|1211.6|26
1621308060000|2021-05-18 03:21:00|1216.6|1212.1|1216.6|1212.1|1216.6|1212.1|1216.1|1211.6|114
1621308070000|2021-05-18 03:21:10|1216.7|1212.2|1217.1|1212.6|1217.1|1212.6|1216.7|1212.2|352
1621308080000|2021-05-18 03:21:20|1216.9|1212.4|1218.1|1213.6|1218.1|1213.6|1216.9|1212.4|351
1621308090000|2021-05-18 03:21:30|1217.6|1213.1|1218.6|1214.1|1218.6|1214.1|1217.6|1213.1|408
1621308100000|2021-05-18 03:21:40|1219.1|1214.6|1219.3|1214.8|1219.6|1215.1|1218.7|1214.2|554
1621308110000|2021-05-18 03:21:50|1219.4|1214.9|1219.6|1215.1|1219.8|1215.3|1219.1|1214.6|317
1621308120000|2021-05-18 03:22:00|1219.5|1215|1219.6|1215.1|1220|1215.5|1219.5|1215|303
1621308130000|2021-05-18 03:22:10|1219.1|1214.6|1219|1214.5|1219.1|1214.6|1219|1214.5|180
1621308140000|2021-05-18 03:22:20|1219.1|1214.6|1219|1214.5|1219.1|1214.6|1218.1|1213.6|204
1621308150000|2021-05-18 03:22:30|1219.1|1214.6|1219.3|1214.8|1219.6|1215.1|1219.1|1214.6|110
1621308160000|2021-05-18 03:22:40|1219.1|1214.6|1219.8|1215.3|1220|1215.5|1219.1|1214.6|144
1621308170000|2021-05-18 03:22:50|1219.6|1215.1|1219|1214.5|1219.6|1215.1|1219|1214.5|63
1621308180000|2021-05-18 03:23:00|1219.1|1214.6|1218.6|1214.1|1219.1|1214.6|1218.6|1214.1|60
1621308190000|2021-05-18 03:23:10|1218.5|1214|1218.6|1214.1|1218.6|1214.1|1218.1|1213.6|35
1621308200000|2021-05-18 03:23:20|1219|1214.5|1219.1|1214.6|1219.1|1214.6|1218.9|1214.4|40
1621308210000|2021-05-18 03:23:30|1218.7|1214.2|1218.6|1214.1|1218.8|1214.3|1218.6|1214.1|43
1621308220000|2021-05-18 03:23:40|1218.7|1214.2|1218.6|1214.1|1219.1|1214.6|1218.6|1214.1|56
1621308230000|2021-05-18 03:23:50|1219.1|1214.6|1219.6|1215.1|1219.6|1215.1|1219.1|1214.6|39
1621308240000|2021-05-18 03:24:00|||||||||29
1621308250000|2021-05-18 03:24:10|1219.1|1214.6|1220.5|1216|1220.5|1216|1219.1|1214.6|321
1621308260000|2021-05-18 03:24:20|1220.6|1216.1|1220.1|1215.6|1220.6|1216.1|1220.1|1215.6|303
1621308270000|2021-05-18 03:24:30|1220.5|1216|1220.6|1216.1|1220.6|1216.1|1220.1|1215.6|107
1621308280000|2021-05-18 03:24:40|1220.5|1216|1221|1216.5|1221|1216.5|1220.1|1215.6|203
1621308290000|2021-05-18 03:24:50|1220.6|1216.1|1220.6|1216.1|1220.8|1216.3|1220.6|1216.1|153
1621308300000|2021-05-18 03:25:00|1221|1216.5|1219.6|1215.1|1221|1216.5|1219.6|1215.1|162
1621308310000|2021-05-18 03:25:10|1219.1|1214.6|1219.6|1215.1|1219.6|1215.1|1218.4|1213.9|241
1621308320000|2021-05-18 03:25:20|1219.1|1214.6|1220.1|1215.6|1220.1|1215.6|1219.1|1214.6|90
1621308330000|2021-05-18 03:25:30|1220|1215.5|1220.6|1216.1|1220.6|1216.1|1220|1215.5|176
1621308340000|2021-05-18 03:25:40|1220.3|1215.8|1220.1|1215.6|1220.5|1216|1220.1|1215.6|54
1621308350000|2021-05-18 03:25:50|1220.5|1216|1220.7|1216.2|1221|1216.5|1220.5|1216|92
1621308360000|2021-05-18 03:26:00|1220.5|1216|1220.5|1216|1220.5|1216|1220.5|1216|101
1621308370000|2021-05-18 03:26:10|1220|1215.5|1220|1215.5|1220|1215.5|1220|1215.5|19
1621308380000|2021-05-18 03:26:20|1220.1|1215.6|1220|1215.5|1220.1|1215.6|1220|1215.5|62
1621308390000|2021-05-18 03:26:30|||||||||74
1621308400000|2021-05-18 03:26:40|1220.5|1216|1220|1215.5|1220.5|1216|1220|1215.5|86
1621308410000|2021-05-18 03:26:50|1220.3|1215.8|1220|1215.5|1220.3|1215.8|1220|1215.5|25
1621308420000|2021-05-18 03:27:00|1219.6|1215.1|1219.1|1214.6|1219.6|1215.1|1219.1|1214.6|28
1621308430000|2021-05-18 03:27:10|1218.2|1213.7|1218.1|1213.6|1218.5|1214|1218.1|1213.6|178
1621308440000|2021-05-18 03:27:20|1217.6|1213.1|1218.1|1213.6|1218.1|1213.6|1217.1|1212.6|85
1621308450000|2021-05-18 03:27:30|1217.6|1213.1|1217.6|1213.1|1217.6|1213.1|1217.6|1213.1|34
1621308460000|2021-05-18 03:27:40|1218|1213.5|1219|1214.5|1219|1214.5|1217.8|1213.3|145
1621308470000|2021-05-18 03:27:50|1218.6|1214.1|1218.5|1214|1218.6|1214.1|1218.5|1214|22
1621308480000|2021-05-18 03:28:00|1218.6|1214.1|1219|1214.5|1219|1214.5|1218.6|1214.1|84
1621308490000|2021-05-18 03:28:10|||||||||11
1621308500000|2021-05-18 03:28:20|1219.5|1215|1219.6|1215.1|1219.6|1215.1|1219.5|1215|61
1621308510000|2021-05-18 03:28:30|1220|1215.5|1220.5|1216|1220.5|1216|1220|1215.5|109
1621308520000|2021-05-18 03:28:40|1220.3|1215.8|1220.5|1216|1220.5|1216|1220.3|1215.8|28
1621308530000|2021-05-18 03:28:50|1221|1216.5|1220.5|1216|1221|1216.5|1220.5|1216|111
1621308540000|2021-05-18 03:29:00|||||||||231
1621308550000|2021-05-18 03:29:10|1220.7|1216.2|1220.5|1216|1221|1216.5|1220.5|1216|124
1621308560000|2021-05-18 03:29:20|1221|1216.5|1220.5|1216|1221|1216.5|1220.5|1216|162
1621308570000|2021-05-18 03:29:30|||||||||51
1621308580000|2021-05-18 03:29:40|||||||||77
1621308590000|2021-05-18 03:29:50|1221|1216.5|1220.1|1215.6|1221|1216.5|1220|1215.5|114
1621315800000|2021-05-18 05:30:00|1220.4|1215.9|1219.8|1215.3|1220.5|1216|1219.6|1215.1|309
1621315810000|2021-05-18 05:30:10|1220|1215.5|1224.5|1220|1224.6|1220.1|1219.5|1215|916
1621315820000|2021-05-18 05:30:20|1224.9|1220.4|1226.5|1222|1226.5|1222|1224.5|1220|640
1621315830000|2021-05-18 05:30:30|1226.9|1222.4|1227.5|1223|1228.7|1224.2|1226.9|1222.4|1085
1621315840000|2021-05-18 05:30:40|1227.1|1222.6|1227.4|1222.9|1227.5|1223|1226|1221.5|351
1621315850000|2021-05-18 05:30:50|1227|1222.5|1227.5|1223|1227.6|1223.1|1227|1222.5|336
1621315860000|2021-05-18 05:31:00|1227.4|1222.9|1226|1221.5|1227.4|1222.9|1226|1221.5|180
1621315870000|2021-05-18 05:31:10|1225.5|1221|1225|1220.5|1226|1221.5|1225|1220.5|255
1621315880000|2021-05-18 05:31:20|1224.6|1220.1|1224|1219.5|1224.6|1220.1|1224|1219.5|180
1621315890000|2021-05-18 05:31:30|1224.1|1219.6|1226|1221.5|1226|1221.5|1224.1|1219.6|265
1621315900000|2021-05-18 05:31:40|1225.5|1221|1225.6|1221.1|1226|1221.5|1225.5|1221|70
1621315910000|2021-05-18 05:31:50|1226|1221.5|1226.1|1221.6|1226.5|1222|1225.8|1221.3|117
1621315920000|2021-05-18 05:32:00|1226.5|1222|1226.1|1221.6|1226.5|1222|1226.1|1221.6|104
1621315930000|2021-05-18 05:32:10|1226.3|1221.8|1225.5|1221|1226.5|1222|1225|1220.5|406
1621315940000|2021-05-18 05:32:20|||||||||35
1621315950000|2021-05-18 05:32:30|1225.1|1220.6|1225.3|1220.8|1225.3|1220.8|1225|1220.5|47
1621315960000|2021-05-18 05:32:40|1225.2|1220.7|1225.3|1220.8|1225.5|1221|1225|1220.5|44
1621315970000|2021-05-18 05:32:50|1225|1220.5|1226.5|1222|1226.5|1222|1225|1220.5|102
1621315980000|2021-05-18 05:33:00|1226.8|1222.3|1226.3|1221.8|1227.5|1223|1225.7|1221.2|390
1621315990000|2021-05-18 05:33:10|1226.5|1222|1226.1|1221.6|1226.8|1222.3|1226.1|1221.6|47
1621316000000|2021-05-18 05:33:20|1226|1221.5|1225.5|1221|1226|1221.5|1225.5|1221|78
1621316010000|2021-05-18 05:33:30|1225.1|1220.6|1224.6|1220.1|1225.1|1220.6|1224.6|1220.1|71
1621316020000|2021-05-18 05:33:40|1224.5|1220|1223.6|1219.1|1224.5|1220|1223.6|1219.1|73
1621316030000|2021-05-18 05:33:50|1224.5|1220|1224.6|1220.1|1225.1|1220.6|1224.5|1220|150
1621316040000|2021-05-18 05:34:00|1224.1|1219.6|1224.5|1220|1224.6|1220.1|1224.1|1219.6|73
1621316050000|2021-05-18 05:34:10|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|66
1621316060000|2021-05-18 05:34:20|1224.6|1220.1|1224.5|1220|1224.6|1220.1|1224.5|1220|104
1621316070000|2021-05-18 05:34:30|1224.1|1219.6|1224|1219.5|1224.1|1219.6|1224|1219.5|48
1621316080000|2021-05-18 05:34:40|1224.1|1219.6|1224.5|1220|1224.5|1220|1224.1|1219.6|33
1621316090000|2021-05-18 05:34:50|1225|1220.5|1226.1|1221.6|1226.1|1221.6|1225|1220.5|140
1621316100000|2021-05-18 05:35:00|1226|1221.5|1225.1|1220.6|1226.1|1221.6|1225|1220.5|134
1621316110000|2021-05-18 05:35:10|1225.5|1221|1225|1220.5|1225.5|1221|1225|1220.5|77
1621316120000|2021-05-18 05:35:20|1225.5|1221|1225|1220.5|1225.5|1221|1224.1|1219.6|187
1621316130000|2021-05-18 05:35:30|1225.4|1220.9|1225|1220.5|1225.5|1221|1225|1220.5|147
1621316140000|2021-05-18 05:35:40|1225.5|1221|1225.5|1221|1225.8|1221.3|1224.6|1220.1|115
1621316150000|2021-05-18 05:35:50|||||||||33
1621316160000|2021-05-18 05:36:00|1225.9|1221.4|1226.3|1221.8|1226.5|1222|1225.9|1221.4|138
1621316170000|2021-05-18 05:36:10|1226|1221.5|1226.5|1222|1226.5|1222|1226|1221.5|79
1621316180000|2021-05-18 05:36:20|1226.9|1222.4|1227|1222.5|1227|1222.5|1226.9|1222.4|173
1621316190000|2021-05-18 05:36:30|1227.2|1222.7|1226.5|1222|1227.3|1222.8|1226.5|1222|248
1621316200000|2021-05-18 05:36:40|1226.8|1222.3|1226.5|1222|1227|1222.5|1226.5|1222|95
1621316210000|2021-05-18 05:36:50|1227|1222.5|1226.5|1222|1227|1222.5|1226.5|1222|33
1621316220000|2021-05-18 05:37:00|1226.1|1221.6|1226|1221.5|1226.1|1221.6|1226|1221.5|157
1621316230000|2021-05-18 05:37:10|1225.6|1221.1|1225.5|1221|1225.6|1221.1|1225|1220.5|70
1621316240000|2021-05-18 05:37:20|1225.6|1221.1|1226.5|1222|1226.5|1222|1225.6|1221.1|215
1621316250000|2021-05-18 05:37:30|1226.6|1222.1|1226.3|1221.8|1227|1222.5|1226.3|1221.8|89
1621316260000|2021-05-18 05:37:40|1226.1|1221.6|1227|1222.5|1227|1222.5|1226.1|1221.6|116
1621316270000|2021-05-18 05:37:50|||||||||96
1621316280000|2021-05-18 05:38:00|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|165
1621316290000|2021-05-18 05:38:10|1226.5|1222|1226.6|1222.1|1226.6|1222.1|1226.5|1222|88
1621316300000|2021-05-18 05:38:20|1226.5|1222|1226.5|1222|1226.5|1222|1226.1|1221.6|175
1621316310000|2021-05-18 05:38:30|1226.3|1221.8|1226.5|1222|1226.5|1222|1226.1|1221.6|147
1621316320000|2021-05-18 05:38:40|1226.1|1221.6|1226|1221.5|1226.1|1221.6|1225.6|1221.1|88
1621316330000|2021-05-18 05:38:50|1225.6|1221.1|1226|1221.5|1226.5|1222|1225.6|1221.1|131
1621316340000|2021-05-18 05:39:00|1225.6|1221.1|1226.5|1222|1226.5|1222|1225.6|1221.1|65
1621316350000|2021-05-18 05:39:10|1226.1|1221.6|1225.6|1221.1|1226.1|1221.6|1225.6|1221.1|97
1621316360000|2021-05-18 05:39:20|1226|1221.5|1226.1|1221.6|1226.6|1222.1|1225.6|1221.1|396
1621316370000|2021-05-18 05:39:30|1226.5|1222|1226.5|1222|1226.6|1222.1|1226.5|1222|68
1621316380000|2021-05-18 05:39:40|1226.6|1222.1|1227|1222.5|1227.1|1222.6|1226.6|1222.1|144
1621316390000|2021-05-18 05:39:50|1227.1|1222.6|1227.1|1222.6|1227.1|1222.6|1227|1222.5|31
1621316400000|2021-05-18 05:40:00|1227|1222.5|1227.1|1222.6|1227.1|1222.6|1226.6|1222.1|75
1621316410000|2021-05-18 05:40:10|1227|1222.5|1227|1222.5|1227.1|1222.6|1227|1222.5|42
1621316420000|2021-05-18 05:40:20|1226.6|1222.1|1226.6|1222.1|1226.6|1222.1|1226.6|1222.1|57
1621316430000|2021-05-18 05:40:30|1226.5|1222|1226.5|1222|1226.5|1222|1226.5|1222|28
1621316440000|2021-05-18 05:40:40|||||||||20
1621316450000|2021-05-18 05:40:50|1226.1|1221.6|1226|1221.5|1226.1|1221.6|1226|1221.5|99
1621316460000|2021-05-18 05:41:00|1225.6|1221.1|1225.5|1221|1226|1221.5|1225.5|1221|84
1621316470000|2021-05-18 05:41:10|1225.1|1220.6|1225.1|1220.6|1225.1|1220.6|1225.1|1220.6|86
1621316480000|2021-05-18 05:41:20|1224.6|1220.1|1224|1219.5|1224.6|1220.1|1224|1219.5|143
1621316490000|2021-05-18 05:41:30|1223.6|1219.1|1223.6|1219.1|1223.6|1219.1|1223.6|1219.1|95
1621316500000|2021-05-18 05:41:40|1223.5|1219|1223.1|1218.6|1223.5|1219|1223.1|1218.6|193
1621316510000|2021-05-18 05:41:50|1223|1218.5|1223.1|1218.6|1223.1|1218.6|1222.6|1218.1|176
1621316520000|2021-05-18 05:42:00|1222.6|1218.1|1223.1|1218.6|1223.1|1218.6|1222.6|1218.1|62
1621316530000|2021-05-18 05:42:10|1222.9|1218.4|1222.6|1218.1|1222.9|1218.4|1222.6|1218.1|56
1621316540000|2021-05-18 05:42:20|1222.4|1217.9|1222.4|1217.9|1223|1218.5|1222.4|1217.9|176
1621316550000|2021-05-18 05:42:30|1222.6|1218.1|1223.1|1218.6|1223.1|1218.6|1222.6|1218.1|40
1621316560000|2021-05-18 05:42:40|1223.5|1219|1223.1|1218.6|1223.6|1219.1|1223.1|1218.6|136
1621316570000|2021-05-18 05:42:50|1222.6|1218.1|1222.1|1217.6|1222.6|1218.1|1222.1|1217.6|106
1621316580000|2021-05-18 05:43:00|1221.8|1217.3|1221.5|1217|1221.8|1217.3|1221.1|1216.6|269
1621316590000|2021-05-18 05:43:10|1221.6|1217.1|1221.1|1216.6|1222.8|1218.3|1221.1|1216.6|200
1621316600000|2021-05-18 05:43:20|1221.6|1217.1|1221.6|1217.1|1222.1|1217.6|1221.1|1216.6|199
1621316610000|2021-05-18 05:43:30|1221.1|1216.6|1221.6|1217.1|1221.6|1217.1|1221.1|1216.6|123
1621316620000|2021-05-18 05:43:40|1222.1|1217.6|1222.1|1217.6|1222.1|1217.6|1222.1|1217.6|66
1621316630000|2021-05-18 05:43:50|1221.6|1217.1|1221.6|1217.1|1221.6|1217.1|1221.1|1216.6|234
1621316640000|2021-05-18 05:44:00|1221.1|1216.6|1221.6|1217.1|1221.6|1217.1|1221.1|1216.6|61
1621316650000|2021-05-18 05:44:10|1221.1|1216.6|1221.1|1216.6|1221.1|1216.6|1221.1|1216.6|86
1621316660000|2021-05-18 05:44:20|1221.5|1217|1222.1|1217.6|1222.1|1217.6|1221.5|1217|127
1621316670000|2021-05-18 05:44:30|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|1222.6|1218.1|96
1621316680000|2021-05-18 05:44:40|1223.1|1218.6|1222.1|1217.6|1223.5|1219|1222.1|1217.6|126
1621316690000|2021-05-18 05:44:50|1222.3|1217.8|1222.1|1217.6|1222.6|1218.1|1222.1|1217.6|51
1621316700000|2021-05-18 05:45:00|1222.3|1217.8|1221.6|1217.1|1222.3|1217.8|1221.6|1217.1|29
1621316710000|2021-05-18 05:45:10|1221.1|1216.6|1220.6|1216.1|1221.1|1216.6|1220.6|1216.1|161
1621316720000|2021-05-18 05:45:20|1221|1216.5|1220.6|1216.1|1221.1|1216.6|1220.6|1216.1|40
1621316730000|2021-05-18 05:45:30|1221.1|1216.6|1220.6|1216.1|1221.1|1216.6|1220.6|1216.1|49
1621316740000|2021-05-18 05:45:40|1220.1|1215.6|1220.1|1215.6|1220.1|1215.6|1220.1|1215.6|115
1621316750000|2021-05-18 05:45:50|1220.6|1216.1|1220.5|1216|1220.6|1216.1|1220.1|1215.6|208
1621316760000|2021-05-18 05:46:00|1221|1216.5|1219.6|1215.1|1221.4|1216.9|1219.6|1215.1|365
1621316770000|2021-05-18 05:46:10|1219.5|1215|1218.6|1214.1|1219.5|1215|1218.1|1213.6|375
1621316780000|2021-05-18 05:46:20|1218.1|1213.6|1218.6|1214.1|1218.6|1214.1|1217.2|1212.7|435
1621316790000|2021-05-18 05:46:30|1218.1|1213.6|1218.9|1214.4|1219.2|1214.7|1218.1|1213.6|140
1621316800000|2021-05-18 05:46:40|1219.1|1214.6|1219.6|1215.1|1219.6|1215.1|1218.6|1214.1|121
1621316810000|2021-05-18 05:46:50|1219.3|1214.8|1219.6|1215.1|1219.6|1215.1|1219.3|1214.8|51
1621316820000|2021-05-18 05:47:00|1219.1|1214.6|1219|1214.5|1219.1|1214.6|1218.6|1214.1|87
1621316830000|2021-05-18 05:47:10|1218.6|1214.1|1218.6|1214.1|1218.6|1214.1|1217.6|1213.1|138
1621316840000|2021-05-18 05:47:20|1219|1214.5|1219.6|1215.1|1220.6|1216.1|1219|1214.5|217
1621316850000|2021-05-18 05:47:30|1220|1215.5|1220|1215.5|1220.1|1215.6|1219.6|1215.1|40
1621316860000|2021-05-18 05:47:40|1220.1|1215.6|1221.1|1216.6|1221.5|1217|1220.1|1215.6|117
1621316870000|2021-05-18 05:47:50|1221|1216.5|1220.5|1216|1221.5|1217|1220.5|1216|53
1621316880000|2021-05-18 05:48:00|1220.3|1215.8|1220.5|1216|1220.5|1216|1220.1|1215.6|79
1621316890000|2021-05-18 05:48:10|1220.1|1215.6|1220.5|1216|1220.5|1216|1220.1|1215.6|24
1621316900000|2021-05-18 05:48:20|1221|1216.5|1220.6|1216.1|1221|1216.5|1220.5|1216|69
1621316910000|2021-05-18 05:48:30|1220.5|1216|1220.6|1216.1|1220.6|1216.1|1220.3|1215.8|27
1621316920000|2021-05-18 05:48:40|1221|1216.5|1221|1216.5|1221|1216.5|1220.5|1216|19
1621316930000|2021-05-18 05:48:50|1220.5|1216|1220.6|1216.1|1220.7|1216.2|1220.5|1216|21
1621316940000|2021-05-18 05:49:00|1220.5|1216|1220.5|1216|1220.5|1216|1220.5|1216|24
1621316950000|2021-05-18 05:49:10|1220|1215.5|1219.1|1214.6|1220|1215.5|1219.1|1214.6|148
1621316960000|2021-05-18 05:49:20|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1218.1|1213.6|69
1621316970000|2021-05-18 05:49:30|1218.5|1214|1218.5|1214|1218.6|1214.1|1218.5|1214|100
1621316980000|2021-05-18 05:49:40|1218.6|1214.1|1218.6|1214.1|1219.5|1215|1218.6|1214.1|194
1621316990000|2021-05-18 05:49:50|1218.5|1214|1218|1213.5|1218.5|1214|1218|1213.5|132
1621317000000|2021-05-18 05:50:00|1218.5|1214|1219.5|1215|1219.5|1215|1218|1213.5|415
1621317010000|2021-05-18 05:50:10|1219.2|1214.7|1218.5|1214|1219.2|1214.7|1218.5|1214|102
1621317020000|2021-05-18 05:50:20|1218.6|1214.1|1218.1|1213.6|1218.6|1214.1|1218.1|1213.6|49
1621317030000|2021-05-18 05:50:30|1217.8|1213.3|1218|1213.5|1218|1213.5|1217.6|1213.1|177
1621317040000|2021-05-18 05:50:40|1218.1|1213.6|1217.5|1213|1218.1|1213.6|1217.5|1213|88
1621317050000|2021-05-18 05:50:50|1217.3|1212.8|1216|1211.5|1217.3|1212.8|1216|1211.5|512
1621317060000|2021-05-18 05:51:00|1216.1|1211.6|1217.3|1212.8|1217.5|1213|1216.1|1211.6|109
1621317070000|2021-05-18 05:51:10|1217.1|1212.6|1217.5|1213|1217.5|1213|1217|1212.5|63
1621317080000|2021-05-18 05:51:20|1217|1212.5|1217|1212.5|1217.5|1213|1217|1212.5|83
1621317090000|2021-05-18 05:51:30|1217.4|1212.9|1218.5|1214|1218.5|1214|1217.4|1212.9|121
1621317100000|2021-05-18 05:51:40|1218|1213.5|1218.5|1214|1218.5|1214|1218|1213.5|66
1621317110000|2021-05-18 05:51:50|1218.1|1213.6|1218.5|1214|1218.5|1214|1218|1213.5|60
1621317120000|2021-05-18 05:52:00|1218.4|1213.9|1219.2|1214.7|1219.4|1214.9|1218.4|1213.9|187
1621317130000|2021-05-18 05:52:10|1219.6|1215.1|1218.9|1214.4|1219.6|1215.1|1218.4|1213.9|93
1621317140000|2021-05-18 05:52:20|1218.5|1214|1218.5|1214|1219.4|1214.9|1218.5|1214|56
1621317150000|2021-05-18 05:52:30|1218.9|1214.4|1218.9|1214.4|1218.9|1214.4|1218.9|1214.4|51
1621317160000|2021-05-18 05:52:40|1218.7|1214.2|1218.4|1213.9|1218.7|1214.2|1218|1213.5|54
1621317170000|2021-05-18 05:52:50|1218.5|1214|1218.5|1214|1218.5|1214|1218.2|1213.7|11
1621317180000|2021-05-18 05:53:00|1218|1213.5|1218.5|1214|1218.5|1214|1218|1213.5|98
1621317190000|2021-05-18 05:53:10|||||||||34
1621317200000|2021-05-18 05:53:20|1218.4|1213.9|1219.5|1215|1219.5|1215|1218.4|1213.9|429
1621317210000|2021-05-18 05:53:30|1219|1214.5|1219|1214.5|1219.2|1214.7|1218.5|1214|79
1621317220000|2021-05-18 05:53:40|1219.2|1214.7|1219.3|1214.8|1219.5|1215|1219.2|1214.7|47
1621317230000|2021-05-18 05:53:50|1219.2|1214.7|1219.4|1214.9|1219.5|1215|1219|1214.5|46
1621317240000|2021-05-18 05:54:00|1219|1214.5|1219|1214.5|1219.5|1215|1219|1214.5|50
1621317250000|2021-05-18 05:54:10|1218.5|1214|1218.5|1214|1218.5|1214|1218.5|1214|80
1621317260000|2021-05-18 05:54:20|1219|1214.5|1218.5|1214|1219|1214.5|1218.5|1214|57
1621317270000|2021-05-18 05:54:30|1219|1214.5|1218.5|1214|1219|1214.5|1218.5|1214|35
1621317280000|2021-05-18 05:54:40|||||||||33
1621317290000|2021-05-18 05:54:50|1218|1213.5|1218|1213.5|1218|1213.5|1218|1213.5|33
1621317300000|2021-05-18 05:55:00|1217.5|1213|1217.5|1213|1217.5|1213|1217.5|1213|150
1621317310000|2021-05-18 05:55:10|1217.2|1212.7|1217|1212.5|1217.2|1212.7|1217|1212.5|86
1621317320000|2021-05-18 05:55:20|1216.7|1212.2|1217|1212.5|1217|1212.5|1216.5|1212|109
1621317330000|2021-05-18 05:55:30|1216.6|1212.1|1216.6|1212.1|1217|1212.5|1216.6|1212.1|52
1621317340000|2021-05-18 05:55:40|1216.5|1212|1216.5|1212|1216.6|1212.1|1216.5|1212|77
1621317350000|2021-05-18 05:55:50|||||||||43
1621317360000|2021-05-18 05:56:00|1217|1212.5|1217|1212.5|1217|1212.5|1217|1212.5|83
1621317370000|2021-05-18 05:56:10|1217.2|1212.7|1218.5|1214|1218.5|1214|1217.2|1212.7|156
1621317380000|2021-05-18 05:56:20|1218|1213.5|1218|1213.5|1218|1213.5|1218|1213.5|60
1621317390000|2021-05-18 05:56:30|1217.5|1213|1217.5|1213|1217.5|1213|1217.5|1213|76
1621317400000|2021-05-18 05:56:40|1217.7|1213.2|1218|1213.5|1218|1213.5|1217.5|1213|23
1621317410000|2021-05-18 05:56:50|1217.6|1213.1|1218|1213.5|1218.5|1214|1217.6|1213.1|66
1621317420000|2021-05-18 05:57:00|1218.2|1213.7|1218|1213.5|1218.2|1213.7|1218|1213.5|57
1621317430000|2021-05-18 05:57:10|1218.2|1213.7|1218|1213.5|1218.5|1214|1218|1213.5|33
1621317440000|2021-05-18 05:57:20|1218.5|1214|1219.8|1215.3|1219.8|1215.3|1218.5|1214|246
1621317450000|2021-05-18 05:57:30|1219.9|1215.4|1219|1214.5|1219.9|1215.4|1218.5|1214|135
1621317460000|2021-05-18 05:57:40|1220.3|1215.8|1221.7|1217.2|1221.7|1217.2|1220.3|1215.8|774
1621317470000|2021-05-18 05:57:50|1221.9|1217.4|1220.5|1216|1221.9|1217.4|1220.4|1215.9|172
1621317480000|2021-05-18 05:58:00|1220.7|1216.2|1220.9|1216.4|1220.9|1216.4|1220.7|1216.2|48
1621317490000|2021-05-18 05:58:10|1221.1|1216.6|1220.9|1216.4|1221.1|1216.6|1220.9|1216.4|70
1621317500000|2021-05-18 05:58:20|1221.1|1216.6|1220.9|1216.4|1221.4|1216.9|1220.9|1216.4|70
1621317510000|2021-05-18 05:58:30|1220.5|1216|1221.3|1216.8|1221.3|1216.8|1220.4|1215.9|74
1621317520000|2021-05-18 05:58:40|1221.4|1216.9|1221|1216.5|1222.1|1217.6|1221|1216.5|220
1621317530000|2021-05-18 05:58:50|1220.9|1216.4|1220.9|1216.4|1221.4|1216.9|1220.5|1216|163
1621317540000|2021-05-18 05:59:00|1220.5|1216|1221|1216.5|1221|1216.5|1220.5|1216|80
1621317550000|2021-05-18 05:59:10|1220.5|1216|1220.9|1216.4|1220.9|1216.4|1220.4|1215.9|65
1621317560000|2021-05-18 05:59:20|||||||||15
1621317570000|2021-05-18 05:59:30|1221|1216.5|1221.9|1217.4|1221.9|1217.4|1221|1216.5|148
1621317580000|2021-05-18 05:59:40|1222.4|1217.9|1221.8|1217.3|1222.4|1217.9|1221.7|1217.2|144
1621317590000|2021-05-18 05:59:50|1221.7|1217.2|1221.7|1217.2|1222|1217.5|1221.5|1217|96
1621317600000|2021-05-18 06:00:00|1221.5|1217|1220.9|1216.4|1222|1217.5|1220.5|1216|270
1621317610000|2021-05-18 06:00:10|1221|1216.5|1221|1216.5|1221|1216.5|1220.5|1216|27
1621317620000|2021-05-18 06:00:20|1221.5|1217|1221|1216.5|1221.5|1217|1221|1216.5|37
1621317630000|2021-05-18 06:00:30|1221.2|1216.7|1221.2|1216.7|1221.5|1217|1221|1216.5|38
1621317640000|2021-05-18 06:00:40|1221|1216.5|1221|1216.5|1221|1216.5|1221|1216.5|18
1621317650000|2021-05-18 06:00:50|1221.5|1217|1222|1217.5|1222|1217.5|1221.5|1217|97
1621317660000|2021-05-18 06:01:00|1222.2|1217.7|1222|1217.5|1222.2|1217.7|1222|1217.5|53
1621317670000|2021-05-18 06:01:10|1222.5|1218|1222.5|1218|1222.5|1218|1222.5|1218|95
1621317680000|2021-05-18 06:01:20|1222.7|1218.2|1223|1218.5|1223|1218.5|1222.7|1218.2|105
1621317690000|2021-05-18 06:01:30|1223.5|1219|1222.7|1218.2|1223.5|1219|1222|1217.5|249
1621317700000|2021-05-18 06:01:40|1222.8|1218.3|1223|1218.5|1223|1218.5|1222.5|1218|39
1621317710000|2021-05-18 06:01:50|1222.5|1218|1224|1219.5|1224|1219.5|1222.5|1218|434
1621317720000|2021-05-18 06:02:00|1223.5|1219|1223.5|1219|1224|1219.5|1223.2|1218.7|214
1621317730000|2021-05-18 06:02:10|||||||||51
1621317740000|2021-05-18 06:02:20|1223.7|1219.2|1222.5|1218|1224|1219.5|1222.5|1218|144
1621317750000|2021-05-18 06:02:30|1222|1217.5|1222|1217.5|1222|1217.5|1222|1217.5|23
1621317760000|2021-05-18 06:02:40|||||||||13
1621317770000|2021-05-18 06:02:50|1222.5|1218|1223|1218.5|1223|1218.5|1222.5|1218|122
1621317780000|2021-05-18 06:03:00|1223.2|1218.7|1223.2|1218.7|1223.2|1218.7|1223.2|1218.7|41
1621317790000|2021-05-18 06:03:10|1223|1218.5|1223|1218.5|1223|1218.5|1222.9|1218.4|17
1621317800000|2021-05-18 06:03:20|1222.9|1218.4|1222.5|1218|1223|1218.5|1222.5|1218|63
1621317810000|2021-05-18 06:03:30|1222.4|1217.9|1222|1217.5|1222.4|1217.9|1221.5|1217|88
1621317820000|2021-05-18 06:03:40|||||||||45
1621317830000|2021-05-18 06:03:50|1221.8|1217.3|1221|1216.5|1221.8|1217.3|1221|1216.5|59
1621317840000|2021-05-18 06:04:00|||||||||14
1621317850000|2021-05-18 06:04:10|||||||||12
1621317860000|2021-05-18 06:04:20|1220.5|1216|1220|1215.5|1220.5|1216|1220|1215.5|89
1621317870000|2021-05-18 06:04:30|1219.8|1215.3|1220|1215.5|1220|1215.5|1219.6|1215.1|46
1621317880000|2021-05-18 06:04:40|1220.5|1216|1220.5|1216|1220.5|1216|1220.5|1216|56
1621317890000|2021-05-18 06:04:50|1221|1216.5|1221|1216.5|1221|1216.5|1221|1216.5|71
1621317900000|2021-05-18 06:05:00|1220.5|1216|1221|1216.5|1221|1216.5|1220.5|1216|71
1621317910000|2021-05-18 06:05:10|1220.5|1216|1220.2|1215.7|1220.7|1216.2|1219.6|1215.1|132
1621317920000|2021-05-18 06:05:20|1220.3|1215.8|1221|1216.5|1221|1216.5|1220.3|1215.8|58
1621317930000|2021-05-18 06:05:30|1222.2|1217.7|1222.9|1218.4|1222.9|1218.4|1222.2|1217.7|259
1621317940000|2021-05-18 06:05:40|1223.1|1218.6|1222.9|1218.4|1223.4|1218.9|1222.5|1218|54
1621317950000|2021-05-18 06:05:50|1222.5|1218|1222|1217.5|1222.5|1218|1222|1217.5|83
1621317960000|2021-05-18 06:06:00|1221.5|1217|1221.5|1217|1221.5|1217|1221.5|1217|60
1621317970000|2021-05-18 06:06:10|1221.2|1216.7|1221.2|1216.7|1221.2|1216.7|1221|1216.5|37
1621317980000|2021-05-18 06:06:20|1221|1216.5|1220|1215.5|1221|1216.5|1220|1215.5|44
1621317990000|2021-05-18 06:06:30|1220.2|1215.7|1220.5|1216|1220.5|1216|1220.2|1215.7|28
1621318000000|2021-05-18 06:06:40|1220.9|1216.4|1221|1216.5|1221|1216.5|1220.9|1216.4|51
1621318010000|2021-05-18 06:06:50|1220.5|1216|1220.5|1216|1220.5|1216|1220.5|1216|12
1621318020000|2021-05-18 06:07:00|||||||||7
1621318030000|2021-05-18 06:07:10|1220.9|1216.4|1220.9|1216.4|1220.9|1216.4|1220.9|1216.4|30
1621318040000|2021-05-18 06:07:20|1221|1216.5|1221.9|1217.4|1221.9|1217.4|1221|1216.5|85
1621318050000|2021-05-18 06:07:30|1222.3|1217.8|1220.9|1216.4|1222.4|1217.9|1220.9|1216.4|127
1621318060000|2021-05-18 06:07:40|1220.7|1216.2|1220|1215.5|1220.7|1216.2|1220|1215.5|40
1621318070000|2021-05-18 06:07:50|1220.4|1215.9|1220.3|1215.8|1220.5|1216|1220.2|1215.7|16
1621318080000|2021-05-18 06:08:00|1220.2|1215.7|1220.5|1216|1220.5|1216|1220.2|1215.7|4
1621318090000|2021-05-18 06:08:10|1220|1215.5|1220.5|1216|1220.5|1216|1220|1215.5|24
1621318100000|2021-05-18 06:08:20|1220.3|1215.8|1220|1215.5|1220.5|1216|1220|1215.5|14
1621318110000|2021-05-18 06:08:30|1220.5|1216|1221|1216.5|1221|1216.5|1220|1215.5|115
1621318120000|2021-05-18 06:08:40|1221.4|1216.9|1221|1216.5|1221.4|1216.9|1221|1216.5|34
1621318130000|2021-05-18 06:08:50|1221.4|1216.9|1221.6|1217.1|1221.6|1217.1|1221|1216.5|103
1621318140000|2021-05-18 06:09:00|1221.4|1216.9|1221|1216.5|1221.4|1216.9|1220.9|1216.4|53
1621318150000|2021-05-18 06:09:10|1220.9|1216.4|1220.7|1216.2|1221|1216.5|1220.7|1216.2|31
1621318160000|2021-05-18 06:09:20|1220.5|1216|1220.5|1216|1220.5|1216|1220.5|1216|2
1621318170000|2021-05-18 06:09:30|1221|1216.5|1221|1216.5|1221|1216.5|1221|1216.5|32
1621318180000|2021-05-18 06:09:40|1220.5|1216|1220|1215.5|1220.5|1216|1220|1215.5|120
1621318190000|2021-05-18 06:09:50|1219.5|1215|1220.5|1216|1220.6|1216.1|1219.5|1215|109
1621318200000|2021-05-18 06:10:00|1220.3|1215.8|1219.8|1215.3|1220.5|1216|1219.8|1215.3|61
1621318210000|2021-05-18 06:10:10|1220|1215.5|1221|1216.5|1221|1216.5|1220|1215.5|106
1621318220000|2021-05-18 06:10:20|1220.5|1216|1221.4|1216.9|1221.4|1216.9|1220.5|1216|33
1621318230000|2021-05-18 06:10:30|1221.5|1217|1221.8|1217.3|1221.8|1217.3|1221.5|1217|53
1621318240000|2021-05-18 06:10:40|1221.5|1217|1222|1217.5|1222.5|1218|1221.5|1217|79
1621318250000|2021-05-18 06:10:50|1222.5|1218|1222|1217.5|1222.5|1218|1222|1217.5|52
1621318260000|2021-05-18 06:11:00|1221.6|1217.1|1221.6|1217.1|1222|1217.5|1221.6|1217.1|24
1621318270000|2021-05-18 06:11:10|1221.5|1217|1222|1217.5|1222|1217.5|1221.5|1217|34
1621318280000|2021-05-18 06:11:20|1221.6|1217.1|1220.8|1216.3|1221.6|1217.1|1220.6|1216.1|106
1621318290000|2021-05-18 06:11:30|1220.6|1216.1|1220.5|1216|1220.6|1216.1|1220.5|1216|7
1621318300000|2021-05-18 06:11:40|1221|1216.5|1221|1216.5|1221|1216.5|1221|1216.5|71
1621318310000|2021-05-18 06:11:50|1220.8|1216.3|1221|1216.5|1221|1216.5|1220.6|1216.1|37
1621318320000|2021-05-18 06:12:00|1220.8|1216.3|1220.6|1216.1|1220.8|1216.3|1220.6|1216.1|21
1621318330000|2021-05-18 06:12:10|1220.3|1215.8|1220.5|1216|1220.6|1216.1|1220.1|1215.6|85
1621318340000|2021-05-18 06:12:20|1220.1|1215.6|1220.5|1216|1220.5|1216|1220.1|1215.6|61
1621318350000|2021-05-18 06:12:30|1220.3|1215.8|1219.6|1215.1|1220.3|1215.8|1219.6|1215.1|79
1621318360000|2021-05-18 06:12:40|1219.3|1214.8|1219.6|1215.1|1220.1|1215.6|1219.3|1214.8|176
1621318370000|2021-05-18 06:12:50|1220.1|1215.6|1220.3|1215.8|1220.5|1216|1220|1215.5|102
1621318380000|2021-05-18 06:13:00|1220.5|1216|1220.5|1216|1220.5|1216|1220.5|1216|61
1621318390000|2021-05-18 06:13:10|||||||||8
1621318400000|2021-05-18 06:13:20|1220.1|1215.6|1220.5|1216|1220.5|1216|1220|1215.5|40
1621318410000|2021-05-18 06:13:30|1220.9|1216.4|1221.1|1216.6|1221.4|1216.9|1220.9|1216.4|201
1621318420000|2021-05-18 06:13:40|1221.6|1217.1|1220.9|1216.4|1221.6|1217.1|1220.9|1216.4|158
1621318430000|2021-05-18 06:13:50|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|1220.9|1216.4|47
1621318440000|2021-05-18 06:14:00|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|1221.3|1216.8|46
1621318450000|2021-05-18 06:14:10|1221.4|1216.9|1221.8|1217.3|1221.8|1217.3|1221.4|1216.9|186
1621318460000|2021-05-18 06:14:20|1221.9|1217.4|1221.6|1217.1|1221.9|1217.4|1221.4|1216.9|38
1621318470000|2021-05-18 06:14:30|1221.8|1217.3|1221.8|1217.3|1221.8|1217.3|1221.4|1216.9|31
1621318480000|2021-05-18 06:14:40|1221.9|1217.4|1222.3|1217.8|1222.3|1217.8|1221.9|1217.4|100
1621318490000|2021-05-18 06:14:50|1222.4|1217.9|1222.8|1218.3|1222.9|1218.4|1222.4|1217.9|80
1621318500000|2021-05-18 06:15:00|1223.3|1218.8|1223.3|1218.8|1223.3|1218.8|1223.3|1218.8|133
1621318510000|2021-05-18 06:15:10|1223.1|1218.6|1222.3|1217.8|1223.3|1218.8|1222.3|1217.8|357
1621318520000|2021-05-18 06:15:20|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|1222.3|1217.8|39
1621318530000|2021-05-18 06:15:30|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|1222.8|1218.3|65
1621318540000|2021-05-18 06:15:40|1222.9|1218.4|1222.9|1218.4|1223.3|1218.8|1222.9|1218.4|64
1621318550000|2021-05-18 06:15:50|||||||||20
1621318560000|2021-05-18 06:16:00|1222.7|1218.2|1222.9|1218.4|1223|1218.5|1222.4|1217.9|74
1621318570000|2021-05-18 06:16:10|1222.4|1217.9|1222.4|1217.9|1222.5|1218|1222.4|1217.9|73
1621318580000|2021-05-18 06:16:20|1222.9|1218.4|1222.9|1218.4|1223.4|1218.9|1222.9|1218.4|59
1621318590000|2021-05-18 06:16:30|1222.7|1218.2|1223.1|1218.6|1223.1|1218.6|1222.7|1218.2|39
1621318600000|2021-05-18 06:16:40|1222.9|1218.4|1224.4|1219.9|1224.4|1219.9|1222.9|1218.4|272
1621318610000|2021-05-18 06:16:50|1223.9|1219.4|1223.4|1218.9|1223.9|1219.4|1223.4|1218.9|140
1621318620000|2021-05-18 06:17:00|1223.7|1219.2|1223.7|1219.2|1223.7|1219.2|1223.7|1219.2|29
1621318630000|2021-05-18 06:17:10|1223.9|1219.4|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|67
1621318640000|2021-05-18 06:17:20|1224.2|1219.7|1223.9|1219.4|1224.4|1219.9|1223.9|1219.4|108
1621318650000|2021-05-18 06:17:30|1224.2|1219.7|1224.4|1219.9|1224.4|1219.9|1224.2|1219.7|47
1621318660000|2021-05-18 06:17:40|||||||||36
1621318670000|2021-05-18 06:17:50|1223.9|1219.4|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|43
1621318680000|2021-05-18 06:18:00|||||||||81
1621318690000|2021-05-18 06:18:10|1223.9|1219.4|1223.4|1218.9|1224.4|1219.9|1223.4|1218.9|98
1621318700000|2021-05-18 06:18:20|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|34
1621318710000|2021-05-18 06:18:30|1223.5|1219|1223.4|1218.9|1223.5|1219|1223.4|1218.9|27
1621318720000|2021-05-18 06:18:40|||||||||16
1621318730000|2021-05-18 06:18:50|1223.5|1219|1223.5|1219|1223.5|1219|1223.5|1219|11
1621318740000|2021-05-18 06:19:00|1223.4|1218.9|1223.4|1218.9|1223.4|1218.9|1223.4|1218.9|7
1621318750000|2021-05-18 06:19:10|||||||||12
1621318760000|2021-05-18 06:19:20|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|90
1621318770000|2021-05-18 06:19:30|||||||||10
1621318780000|2021-05-18 06:19:40|1224.4|1219.9|1224.4|1219.9|1224.4|1219.9|1224.4|1219.9|45
1621318790000|2021-05-18 06:19:50|1224.9|1220.4|1225.4|1220.9|1225.4|1220.9|1224.9|1220.4|400
1621318800000|2021-05-18 06:20:00|1225.8|1221.3|1224.9|1220.4|1225.8|1221.3|1224.9|1220.4|235
1621318810000|2021-05-18 06:20:10|1224.4|1219.9|1224.8|1220.3|1224.8|1220.3|1224.4|1219.9|149
1621318820000|2021-05-18 06:20:20|1224.6|1220.1|1224.6|1220.1|1224.9|1220.4|1224.6|1220.1|39
1621318830000|2021-05-18 06:20:30|1224.9|1220.4|1225.3|1220.8|1225.3|1220.8|1224.9|1220.4|140
1621318840000|2021-05-18 06:20:40|1224.9|1220.4|1225.4|1220.9|1225.6|1221.1|1224.9|1220.4|213
1621318850000|2021-05-18 06:20:50|1225.9|1221.4|1225.9|1221.4|1225.9|1221.4|1225.4|1220.9|93
1621318860000|2021-05-18 06:21:00|1225.4|1220.9|1225.4|1220.9|1225.4|1220.9|1225.4|1220.9|122
1621318870000|2021-05-18 06:21:10|1224.9|1220.4|1224.9|1220.4|1225.4|1220.9|1224.9|1220.4|154
1621318880000|2021-05-18 06:21:20|1224.4|1219.9|1224.1|1219.6|1224.4|1219.9|1223.9|1219.4|168
1621318890000|2021-05-18 06:21:30|1223.9|1219.4|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|122
1621318900000|2021-05-18 06:21:40|1224.2|1219.7|1223.9|1219.4|1224.4|1219.9|1223.9|1219.4|99
1621318910000|2021-05-18 06:21:50|1224.1|1219.6|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|41
1621318920000|2021-05-18 06:22:00|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|1224.8|1220.3|37
1621318930000|2021-05-18 06:22:10|1224.4|1219.9|1224.3|1219.8|1224.4|1219.9|1224.3|1219.8|39
1621318940000|2021-05-18 06:22:20|1224.8|1220.3|1224.3|1219.8|1224.8|1220.3|1224.3|1219.8|65
1621318950000|2021-05-18 06:22:30|||||||||7
1621318960000|2021-05-18 06:22:40|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|47
1621318970000|2021-05-18 06:22:50|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|23
1621318980000|2021-05-18 06:23:00|1223.4|1218.9|1223.4|1218.9|1223.9|1219.4|1223.4|1218.9|117
1621318990000|2021-05-18 06:23:10|1223.6|1219.1|1223.4|1218.9|1223.6|1219.1|1223.4|1218.9|38
1621319000000|2021-05-18 06:23:20|1223.6|1219.1|1223.8|1219.3|1223.8|1219.3|1223.6|1219.1|29
1621319010000|2021-05-18 06:23:30|1223.9|1219.4|1223.4|1218.9|1223.9|1219.4|1223.4|1218.9|46
1621319020000|2021-05-18 06:23:40|||||||||17
1621319030000|2021-05-18 06:23:50|1223.9|1219.4|1224.3|1219.8|1224.3|1219.8|1223.4|1218.9|95
1621319040000|2021-05-18 06:24:00|||||||||10
1621319050000|2021-05-18 06:24:10|1224.1|1219.6|1223.9|1219.4|1224.1|1219.6|1223.9|1219.4|25
1621319060000|2021-05-18 06:24:20|1224.1|1219.6|1224.3|1219.8|1224.3|1219.8|1224.1|1219.6|27
1621319070000|2021-05-18 06:24:30|1224.4|1219.9|1224.8|1220.3|1224.8|1220.3|1224.4|1219.9|35
1621319080000|2021-05-18 06:24:40|1225.2|1220.7|1225.7|1221.2|1225.7|1221.2|1225.2|1220.7|157
1621319090000|2021-05-18 06:24:50|1225.3|1220.8|1225.3|1220.8|1225.3|1220.8|1225.3|1220.8|295
1621319100000|2021-05-18 06:25:00|1224.7|1220.2|1224.8|1220.3|1224.8|1220.3|1224.7|1220.2|427
1621319110000|2021-05-18 06:25:10|1224.7|1220.2|1224.7|1220.2|1224.7|1220.2|1224.7|1220.2|108
1621319120000|2021-05-18 06:25:20|1224.8|1220.3|1225.1|1220.6|1225.3|1220.8|1224.8|1220.3|217
1621319130000|2021-05-18 06:25:30|1225.3|1220.8|1225.1|1220.6|1225.3|1220.8|1224.8|1220.3|28
1621319140000|2021-05-18 06:25:40|1225.3|1220.8|1224.8|1220.3|1225.3|1220.8|1224.8|1220.3|90
1621319150000|2021-05-18 06:25:50|||||||||9
1621319160000|2021-05-18 06:26:00|1224.6|1220.1|1224.3|1219.8|1224.6|1220.1|1223.8|1219.3|72
1621319170000|2021-05-18 06:26:10|1224.2|1219.7|1224.3|1219.8|1224.3|1219.8|1224.2|1219.7|7
1621319180000|2021-05-18 06:26:20|||||||||15
1621319190000|2021-05-18 06:26:30|1224.7|1220.2|1224.3|1219.8|1224.7|1220.2|1224.3|1219.8|52
1621319200000|2021-05-18 06:26:40|1224.1|1219.6|1224.3|1219.8|1224.3|1219.8|1224.1|1219.6|22
1621319210000|2021-05-18 06:26:50|||||||||19
1621319220000|2021-05-18 06:27:00|||||||||39
1621319230000|2021-05-18 06:27:10|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|1223.9|1219.4|14
1621319240000|2021-05-18 06:27:20|1223.8|1219.3|1222.4|1217.9|1223.9|1219.4|1222.4|1217.9|333
1621319250000|2021-05-18 06:27:30|1221.9|1217.4|1221.9|1217.4|1221.9|1217.4|1221.9|1217.4|135
1621319260000|2021-05-18 06:27:40|1221.8|1217.3|1221.9|1217.4|1221.9|1217.4|1221.8|1217.3|86
1621319270000|2021-05-18 06:27:50|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|53
1621319280000|2021-05-18 06:28:00|1221.9|1217.4|1221.4|1216.9|1221.9|1217.4|1221.4|1216.9|108
1621319290000|2021-05-18 06:28:10|||||||||135
1621319300000|2021-05-18 06:28:20|1221.8|1217.3|1221.9|1217.4|1222.4|1217.9|1221.8|1217.3|150
1621319310000|2021-05-18 06:28:30|||||||||38
1621319320000|2021-05-18 06:28:40|1221.8|1217.3|1221.4|1216.9|1221.8|1217.3|1220.9|1216.4|203
1621319330000|2021-05-18 06:28:50|1221.6|1217.1|1221.4|1216.9|1221.7|1217.2|1221.4|1216.9|39
1621319340000|2021-05-18 06:29:00|1221.9|1217.4|1221.9|1217.4|1221.9|1217.4|1221.4|1216.9|95
1621319350000|2021-05-18 06:29:10|1222.3|1217.8|1223.3|1218.8|1223.3|1218.8|1222.3|1217.8|138
1621319360000|2021-05-18 06:29:20|1222.9|1218.4|1222.4|1217.9|1222.9|1218.4|1222.4|1217.9|76
1621319370000|2021-05-18 06:29:30|1222|1217.5|1222.2|1217.7|1222.2|1217.7|1221.9|1217.4|57
1621319380000|2021-05-18 06:29:40|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|17
1621319390000|2021-05-18 06:29:50|||||||||29
1621319400000|2021-05-18 06:30:00|1222.9|1218.4|1223|1218.5|1223.4|1218.9|1222.9|1218.4|277
1621319410000|2021-05-18 06:30:10|1223.4|1218.9|1223.7|1219.2|1223.9|1219.4|1223.2|1218.7|69
1621319420000|2021-05-18 06:30:20|1223.9|1219.4|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|64
1621319430000|2021-05-18 06:30:30|1224|1219.5|1224|1219.5|1224|1219.5|1224|1219.5|32
1621319440000|2021-05-18 06:30:40|1224.4|1219.9|1224.9|1220.4|1224.9|1220.4|1224|1219.5|133
1621319450000|2021-05-18 06:30:50|1225.4|1220.9|1226.4|1221.9|1226.4|1221.9|1225.4|1220.9|411
1621319460000|2021-05-18 06:31:00|1226.9|1222.4|1226.9|1222.4|1226.9|1222.4|1226.8|1222.3|276
1621319470000|2021-05-18 06:31:10|1227.4|1222.9|1226.9|1222.4|1227.4|1222.9|1226.9|1222.4|141
1621319480000|2021-05-18 06:31:20|1227.4|1222.9|1227.4|1222.9|1227.4|1222.9|1226.9|1222.4|160
1621319490000|2021-05-18 06:31:30|||||||||197
1621319500000|2021-05-18 06:31:40|1226.9|1222.4|1226.1|1221.6|1226.9|1222.4|1226.1|1221.6|210
1621319510000|2021-05-18 06:31:50|1225.9|1221.4|1225.9|1221.4|1226.1|1221.6|1225.9|1221.4|38
1621319520000|2021-05-18 06:32:00|1226|1221.5|1226|1221.5|1226|1221.5|1226|1221.5|44
1621319530000|2021-05-18 06:32:10|1226.4|1221.9|1228.9|1224.4|1228.9|1224.4|1226.4|1221.9|657
1621319540000|2021-05-18 06:32:20|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1228.9|1224.4|626
1621319550000|2021-05-18 06:32:30|1230|1225.5|1229.6|1225.1|1230.3|1225.8|1229.4|1224.9|313
1621319560000|2021-05-18 06:32:40|1229.8|1225.3|1229.1|1224.6|1229.8|1225.3|1228.8|1224.3|283
1621319570000|2021-05-18 06:32:50|1228.7|1224.2|1228.4|1223.9|1228.9|1224.4|1228.4|1223.9|206
1621319580000|2021-05-18 06:33:00|1228.9|1224.4|1228.8|1224.3|1228.9|1224.4|1228.4|1223.9|190
1621319590000|2021-05-18 06:33:10|1228.9|1224.4|1228.4|1223.9|1228.9|1224.4|1228.4|1223.9|180
1621319600000|2021-05-18 06:33:20|1228.8|1224.3|1228.9|1224.4|1229.4|1224.9|1228.4|1223.9|153
1621319610000|2021-05-18 06:33:30|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|215
1621319620000|2021-05-18 06:33:40|1230.3|1225.8|1229.4|1224.9|1230.3|1225.8|1229.4|1224.9|309
1621319630000|2021-05-18 06:33:50|1229.3|1224.8|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|222
1621319640000|2021-05-18 06:34:00|1229.9|1225.4|1229.9|1225.4|1229.9|1225.4|1229.4|1224.9|181
1621319650000|2021-05-18 06:34:10|1229.4|1224.9|1228.3|1223.8|1229.4|1224.9|1228.3|1223.8|190
1621319660000|2021-05-18 06:34:20|1229.7|1225.2|1229.7|1225.2|1229.8|1225.3|1229.3|1224.8|269
1621319670000|2021-05-18 06:34:30|1229.8|1225.3|1229.8|1225.3|1229.8|1225.3|1229.3|1224.8|162
1621319680000|2021-05-18 06:34:40|1229.3|1224.8|1228.4|1223.9|1229.3|1224.8|1228.4|1223.9|111
1621319690000|2021-05-18 06:34:50|1228.3|1223.8|1225.2|1220.7|1228.3|1223.8|1225.2|1220.7|663
1621319700000|2021-05-18 06:35:00|1225.9|1221.4|1227.3|1222.8|1227.3|1222.8|1225.9|1221.4|362
1621319710000|2021-05-18 06:35:10|1227.4|1222.9|1227.4|1222.9|1227.4|1222.9|1226.9|1222.4|52
1621319720000|2021-05-18 06:35:20|1227.2|1222.7|1226.9|1222.4|1227.4|1222.9|1226.4|1221.9|276
1621319730000|2021-05-18 06:35:30|1227.4|1222.9|1227.9|1223.4|1227.9|1223.4|1227.4|1222.9|174
1621319740000|2021-05-18 06:35:40|1228.3|1223.8|1228.8|1224.3|1228.9|1224.4|1228.3|1223.8|115
1621319750000|2021-05-18 06:35:50|1229.1|1224.6|1229.1|1224.6|1229.3|1224.8|1228.4|1223.9|113
1621319760000|2021-05-18 06:36:00|1228.9|1224.4|1228.3|1223.8|1229.3|1224.8|1228.3|1223.8|116
1621319770000|2021-05-18 06:36:10|1228.6|1224.1|1228.3|1223.8|1228.8|1224.3|1228.1|1223.6|40
1621319780000|2021-05-18 06:36:20|1228.8|1224.3|1228.4|1223.9|1228.9|1224.4|1228.3|1223.8|65
1621319790000|2021-05-18 06:36:30|1228|1223.5|1228.4|1223.9|1228.4|1223.9|1228|1223.5|40
1621319800000|2021-05-18 06:36:40|1228|1223.5|1228.2|1223.7|1228.7|1224.2|1228|1223.5|94
1621319810000|2021-05-18 06:36:50|1228.4|1223.9|1227.9|1223.4|1228.4|1223.9|1227.9|1223.4|47
1621319820000|2021-05-18 06:37:00|1227.5|1223|1227.9|1223.4|1227.9|1223.4|1227.4|1222.9|113
1621319830000|2021-05-18 06:37:10|1227.7|1223.2|1227.4|1222.9|1227.9|1223.4|1227.3|1222.8|76
1621319840000|2021-05-18 06:37:20|1227.6|1223.1|1226.9|1222.4|1227.6|1223.1|1226.9|1222.4|138
1621319850000|2021-05-18 06:37:30|1227.3|1222.8|1227.4|1222.9|1227.9|1223.4|1227.3|1222.8|98
1621319860000|2021-05-18 06:37:40|1227.3|1222.8|1227.4|1222.9|1227.4|1222.9|1226.9|1222.4|82
1621319870000|2021-05-18 06:37:50|1226.9|1222.4|1226.9|1222.4|1226.9|1222.4|1226.9|1222.4|16
1621319880000|2021-05-18 06:38:00|1226.5|1222|1226.5|1222|1226.5|1222|1226.5|1222|82
1621319890000|2021-05-18 06:38:10|1226.9|1222.4|1226.5|1222|1226.9|1222.4|1226.5|1222|83
1621319900000|2021-05-18 06:38:20|1226.7|1222.2|1226.4|1221.9|1227|1222.5|1226.4|1221.9|125
1621319910000|2021-05-18 06:38:30|1226.5|1222|1226.4|1221.9|1226.5|1222|1226|1221.5|169
1621319920000|2021-05-18 06:38:40|1226.5|1222|1225.9|1221.4|1226.5|1222|1225.9|1221.4|116
1621319930000|2021-05-18 06:38:50|1226|1221.5|1226.5|1222|1226.5|1222|1226|1221.5|74
1621319940000|2021-05-18 06:39:00|1226.9|1222.4|1227.4|1222.9|1227.4|1222.9|1226.9|1222.4|161
1621319950000|2021-05-18 06:39:10|1227.5|1223|1227.9|1223.4|1228|1223.5|1227|1222.5|177
1621319960000|2021-05-18 06:39:20|1227.7|1223.2|1227.5|1223|1227.9|1223.4|1227.5|1223|163
1621319970000|2021-05-18 06:39:30|1227|1222.5|1227.4|1222.9|1227.4|1222.9|1227|1222.5|108
1621319980000|2021-05-18 06:39:40|1227.5|1223|1227.4|1222.9|1227.5|1223|1227.4|1222.9|40
1621319990000|2021-05-18 06:39:50|1227.5|1223|1227.5|1223|1228|1223.5|1227.5|1223|114
1621320000000|2021-05-18 06:40:00|||||||||42
1621320010000|2021-05-18 06:40:10|1227|1222.5|1227|1222.5|1227|1222.5|1227|1222.5|80
1621320020000|2021-05-18 06:40:20|1227.4|1222.9|1228|1223.5|1228|1223.5|1227.4|1222.9|105
1621320030000|2021-05-18 06:40:30|||||||||13
1621320040000|2021-05-18 06:40:40|1227.5|1223|1227.9|1223.4|1228|1223.5|1227.4|1222.9|97
1621320050000|2021-05-18 06:40:50|1227.7|1223.2|1227.9|1223.4|1227.9|1223.4|1227.5|1223|37
1621320060000|2021-05-18 06:41:00|||||||||58
1621320070000|2021-05-18 06:41:10|1228.2|1223.7|1229.5|1225|1229.5|1225|1228.2|1223.7|352
1621320080000|2021-05-18 06:41:20|1230|1225.5|1229.5|1225|1230|1225.5|1229.5|1225|166
1621320090000|2021-05-18 06:41:30|||||||||36
1621320100000|2021-05-18 06:41:40|1229.9|1225.4|1229.5|1225|1230|1225.5|1229.5|1225|115
1621320110000|2021-05-18 06:41:50|1229.9|1225.4|1230|1225.5|1230|1225.5|1229.9|1225.4|115
1621320120000|2021-05-18 06:42:00|1229.5|1225|1229.5|1225|1229.5|1225|1229.5|1225|182
1621320130000|2021-05-18 06:42:10|1229|1224.5|1229|1224.5|1229|1224.5|1229|1224.5|252
1621320140000|2021-05-18 06:42:20|1229.5|1225|1230|1225.5|1230|1225.5|1229.5|1225|105
1621320150000|2021-05-18 06:42:30|1229.9|1225.4|1229|1224.5|1229.9|1225.4|1229|1224.5|59
1621320160000|2021-05-18 06:42:40|1229.5|1225|1229.5|1225|1229.5|1225|1229.5|1225|32
1621320170000|2021-05-18 06:42:50|1229.9|1225.4|1230|1225.5|1230|1225.5|1229.9|1225.4|34
1621320180000|2021-05-18 06:43:00|1229.5|1225|1229.5|1225|1229.5|1225|1229.5|1225|124
1621320190000|2021-05-18 06:43:10|1229.9|1225.4|1229.9|1225.4|1229.9|1225.4|1229.9|1225.4|30
1621320200000|2021-05-18 06:43:20|1229.5|1225|1229.2|1224.7|1229.9|1225.4|1229.2|1224.7|55
1621320210000|2021-05-18 06:43:30|1229.3|1224.8|1229|1224.5|1229.3|1224.8|1229|1224.5|31
1621320220000|2021-05-18 06:43:40|1229.5|1225|1229.5|1225|1229.5|1225|1229.5|1225|29
1621320230000|2021-05-18 06:43:50|||||||||11
1621320240000|2021-05-18 06:44:00|1229|1224.5|1229.5|1225|1229.5|1225|1229|1224.5|64
1621320250000|2021-05-18 06:44:10|||||||||67
1621320260000|2021-05-18 06:44:20|1230|1225.5|1230|1225.5|1230|1225.5|1230|1225.5|42
1621320270000|2021-05-18 06:44:30|1229.9|1225.4|1231|1226.5|1231|1226.5|1229.9|1225.4|334
1621320280000|2021-05-18 06:44:40|1231.5|1227|1231.5|1227|1231.7|1227.2|1231.5|1227|372
1621320290000|2021-05-18 06:44:50|1231.9|1227.4|1231|1226.5|1231.9|1227.4|1231|1226.5|181
1621320300000|2021-05-18 06:45:00|1230.9|1226.4|1230.9|1226.4|1230.9|1226.4|1230.7|1226.2|122
1621320310000|2021-05-18 06:45:10|1230.5|1226|1229.9|1225.4|1230.5|1226|1229.9|1225.4|327
1621320320000|2021-05-18 06:45:20|1229.5|1225|1229.4|1224.9|1229.5|1225|1229.4|1224.9|81
1621320330000|2021-05-18 06:45:30|1229|1224.5|1229.4|1224.9|1229.5|1225|1229|1224.5|81
1621320340000|2021-05-18 06:45:40|1229.5|1225|1229|1224.5|1229.5|1225|1229|1224.5|68
1621320350000|2021-05-18 06:45:50|1228.5|1224|1228.5|1224|1228.5|1224|1228.5|1224|236
1621320360000|2021-05-18 06:46:00|1228|1223.5|1228.5|1224|1228.5|1224|1228|1223.5|139
1621320370000|2021-05-18 06:46:10|1228|1223.5|1227.5|1223|1228|1223.5|1227.5|1223|148
1621320380000|2021-05-18 06:46:20|1228|1223.5|1228|1223.5|1228|1223.5|1227.8|1223.3|187
1621320390000|2021-05-18 06:46:30|1228.5|1224|1229.5|1225|1229.7|1225.2|1228.5|1224|297
1621320400000|2021-05-18 06:46:40|1229.9|1225.4|1229.9|1225.4|1229.9|1225.4|1229.5|1225|102
1621320410000|2021-05-18 06:46:50|1230.1|1225.6|1229.5|1225|1230.1|1225.6|1229.5|1225|205
1621320420000|2021-05-18 06:47:00|1229.7|1225.2|1229.5|1225|1229.9|1225.4|1229.5|1225|110
1621320430000|2021-05-18 06:47:10|1229.9|1225.4|1229.7|1225.2|1230|1225.5|1229.5|1225|102
1621320440000|2021-05-18 06:47:20|1229.5|1225|1229|1224.5|1229.5|1225|1229|1224.5|101
1621320450000|2021-05-18 06:47:30|1229.5|1225|1229.5|1225|1229.5|1225|1229.5|1225|68
1621320460000|2021-05-18 06:47:40|1230|1225.5|1229.5|1225|1230|1225.5|1229.5|1225|53
1621320470000|2021-05-18 06:47:50|1229.7|1225.2|1230|1225.5|1230|1225.5|1229.5|1225|71
1621320480000|2021-05-18 06:48:00|1230.2|1225.7|1230.5|1226|1230.5|1226|1230.2|1225.7|93
1621320490000|2021-05-18 06:48:10|1231|1226.5|1231|1226.5|1231|1226.5|1231|1226.5|123
1621320500000|2021-05-18 06:48:20|1231.5|1227|1231.9|1227.4|1231.9|1227.4|1231.5|1227|228
1621320510000|2021-05-18 06:48:30|1231.5|1227|1231.5|1227|1231.5|1227|1231|1226.5|282
1621320520000|2021-05-18 06:48:40|1231.9|1227.4|1232|1227.5|1232|1227.5|1231.9|1227.4|180
1621320530000|2021-05-18 06:48:50|1232.4|1227.9|1232.7|1228.2|1232.9|1228.4|1232.4|1227.9|390
1621320540000|2021-05-18 06:49:00|1232.5|1228|1233|1228.5|1233.4|1228.9|1232.5|1228|256
1621320550000|2021-05-18 06:49:10|1232.9|1228.4|1233|1228.5|1233.4|1228.9|1232.9|1228.4|246
1621320560000|2021-05-18 06:49:20|1233.4|1228.9|1232.4|1227.9|1233.4|1228.9|1232.4|1227.9|207
1621320570000|2021-05-18 06:49:30|1232|1227.5|1232.4|1227.9|1232.4|1227.9|1232|1227.5|146
1621320580000|2021-05-18 06:49:40|1232.3|1227.8|1232.5|1228|1232.5|1228|1232.3|1227.8|79
1621320590000|2021-05-18 06:49:50|1232.4|1227.9|1232.9|1228.4|1232.9|1228.4|1232.4|1227.9|113
1621320600000|2021-05-18 06:50:00|1233|1228.5|1232.8|1228.3|1233|1228.5|1232.8|1228.3|237
1621320610000|2021-05-18 06:50:10|1233|1228.5|1233|1228.5|1233|1228.5|1232.6|1228.1|173
1621320620000|2021-05-18 06:50:20|1232.6|1228.1|1232.6|1228.1|1233|1228.5|1232.6|1228.1|205
1621320630000|2021-05-18 06:50:30|1233|1228.5|1233|1228.5|1233.5|1229|1233|1228.5|259
1621320640000|2021-05-18 06:50:40|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232|1227.5|215
1621320650000|2021-05-18 06:50:50|1232.5|1228|1232|1227.5|1232.5|1228|1232|1227.5|105
1621320660000|2021-05-18 06:51:00|1232.5|1228|1232.5|1228|1232.5|1228|1231.6|1227.1|144
1621320670000|2021-05-18 06:51:10|1232.1|1227.6|1232|1227.5|1232.1|1227.6|1232|1227.5|183
1621320680000|2021-05-18 06:51:20|1232.5|1228|1232.5|1228|1232.7|1228.2|1232.5|1228|148
1621320690000|2021-05-18 06:51:30|1233|1228.5|1233.5|1229|1233.5|1229|1232.5|1228|161
1621320700000|2021-05-18 06:51:40|1233.6|1229.1|1234|1229.5|1234|1229.5|1233.5|1229|550
1621320710000|2021-05-18 06:51:50|1234.1|1229.6|1234.5|1230|1235|1230.5|1234.1|1229.6|518
1621320720000|2021-05-18 06:52:00|1234.6|1230.1|1235|1230.5|1235|1230.5|1234.5|1230|337
1621320730000|2021-05-18 06:52:10|1235.5|1231|1235.9|1231.4|1235.9|1231.4|1235.5|1231|532
1621320740000|2021-05-18 06:52:20|1236.3|1231.8|1235.9|1231.4|1236.5|1232|1235.9|1231.4|675
1621320750000|2021-05-18 06:52:30|1235.5|1231|1235|1230.5|1235.5|1231|1235|1230.5|479
1621320760000|2021-05-18 06:52:40|1235.4|1230.9|1235.4|1230.9|1235.4|1230.9|1235|1230.5|218
1621320770000|2021-05-18 06:52:50|1235.8|1231.3|1236.8|1232.3|1236.8|1232.3|1235.8|1231.3|352
1621320780000|2021-05-18 06:53:00|1236.4|1231.9|1236.9|1232.4|1236.9|1232.4|1236.4|1231.9|417
1621320790000|2021-05-18 06:53:10|1237.1|1232.6|1236.4|1231.9|1237.1|1232.6|1236.4|1231.9|214
1621320800000|2021-05-18 06:53:20|1236|1231.5|1236|1231.5|1236.4|1231.9|1236|1231.5|420
1621320810000|2021-05-18 06:53:30|1235.5|1231|1235.9|1231.4|1235.9|1231.4|1235.5|1231|218
1621320820000|2021-05-18 06:53:40|1235.7|1231.2|1235.5|1231|1235.7|1231.2|1235.5|1231|103
1621320830000|2021-05-18 06:53:50|1235.9|1231.4|1235.4|1230.9|1236|1231.5|1235.4|1230.9|199
1621320840000|2021-05-18 06:54:00|1235|1230.5|1235|1230.5|1235.4|1230.9|1234.9|1230.4|276
1621320850000|2021-05-18 06:54:10|1234.9|1230.4|1235|1230.5|1235|1230.5|1234.9|1230.4|81
1621320860000|2021-05-18 06:54:20|1234.5|1230|1234.5|1230|1234.9|1230.4|1234.4|1229.9|285
1621320870000|2021-05-18 06:54:30|1234.4|1229.9|1234.4|1229.9|1234.4|1229.9|1234.4|1229.9|102
1621320880000|2021-05-18 06:54:40|1234.8|1230.3|1234.9|1230.4|1234.9|1230.4|1234.8|1230.3|155
1621320890000|2021-05-18 06:54:50|1234.6|1230.1|1235.9|1231.4|1235.9|1231.4|1234.6|1230.1|561
1621320900000|2021-05-18 06:55:00|1235.4|1230.9|1235.4|1230.9|1235.6|1231.1|1235.4|1230.9|181
1621320910000|2021-05-18 06:55:10|1235|1230.5|1234.5|1230|1235|1230.5|1234.4|1229.9|281
1621320920000|2021-05-18 06:55:20|1234.7|1230.2|1235|1230.5|1235|1230.5|1234.5|1230|249
1621320930000|2021-05-18 06:55:30|1234.8|1230.3|1234.5|1230|1235|1230.5|1234.5|1230|88
1621320940000|2021-05-18 06:55:40|1234|1229.5|1234|1229.5|1234|1229.5|1234|1229.5|252
1621320950000|2021-05-18 06:55:50|1233.6|1229.1|1233.5|1229|1233.8|1229.3|1233.5|1229|135
1621320960000|2021-05-18 06:56:00|1233.1|1228.6|1231.6|1227.1|1233.1|1228.6|1231.6|1227.1|320
1621320970000|2021-05-18 06:56:10|1231.8|1227.3|1231.3|1226.8|1232.1|1227.6|1231.3|1226.8|304
1621320980000|2021-05-18 06:56:20|1231.1|1226.6|1232.1|1227.6|1232.1|1227.6|1231.1|1226.6|250
1621320990000|2021-05-18 06:56:30|1231.6|1227.1|1231.1|1226.6|1231.6|1227.1|1231.1|1226.6|171
1621321000000|2021-05-18 06:56:40|1231.6|1227.1|1231.1|1226.6|1231.6|1227.1|1231.1|1226.6|245
1621321010000|2021-05-18 06:56:50|1231.6|1227.1|1230.6|1226.1|1231.6|1227.1|1230.6|1226.1|378
1621321020000|2021-05-18 06:57:00|1230.4|1225.9|1230.6|1226.1|1230.6|1226.1|1230.1|1225.6|324
1621321030000|2021-05-18 06:57:10|1231.1|1226.6|1230.7|1226.2|1231.1|1226.6|1230.6|1226.1|213
1621321040000|2021-05-18 06:57:20|1230.9|1226.4|1230.5|1226|1230.9|1226.4|1230.2|1225.7|436
1621321050000|2021-05-18 06:57:30|1230.7|1226.2|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|262
1621321060000|2021-05-18 06:57:40|1230.8|1226.3|1230.6|1226.1|1231.1|1226.6|1230.6|1226.1|225
1621321070000|2021-05-18 06:57:50|1231|1226.5|1231.9|1227.4|1231.9|1227.4|1231|1226.5|470
1621321080000|2021-05-18 06:58:00|1232.1|1227.6|1231.6|1227.1|1232.1|1227.6|1231.6|1227.1|168
1621321090000|2021-05-18 06:58:10|1232|1227.5|1232.2|1227.7|1232.2|1227.7|1232|1227.5|161
1621321100000|2021-05-18 06:58:20|1232.1|1227.6|1233|1228.5|1233|1228.5|1232.1|1227.6|227
1621321110000|2021-05-18 06:58:30|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|142
1621321120000|2021-05-18 06:58:40|1232.6|1228.1|1233.1|1228.6|1233.1|1228.6|1232.6|1228.1|163
1621321130000|2021-05-18 06:58:50|||||||||282
1621321140000|2021-05-18 06:59:00|1232.7|1228.2|1232.6|1228.1|1232.7|1228.2|1232.5|1228|348
1621321150000|2021-05-18 06:59:10|1233.1|1228.6|1233|1228.5|1233.1|1228.6|1233|1228.5|279
1621321160000|2021-05-18 06:59:20|1232.6|1228.1|1232.2|1227.7|1232.6|1228.1|1232.1|1227.6|645
1621321170000|2021-05-18 06:59:30|1232.6|1228.1|1232.2|1227.7|1232.6|1228.1|1232.2|1227.7|296
1621321180000|2021-05-18 06:59:40|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.6|1227.1|301
1621321190000|2021-05-18 06:59:50|1232.1|1227.6|1231.1|1226.6|1232.1|1227.6|1231.1|1226.6|552
1621342800000|2021-05-18 13:00:00|1228.3|1223.8|1228.3|1223.8|1229.6|1225.1|1228.2|1223.7|2147
1621342810000|2021-05-18 13:00:10|1228.2|1223.7|1228.2|1223.7|1228.2|1223.7|1227.2|1222.7|889
1621342820000|2021-05-18 13:00:20|1228.3|1223.8|1228.2|1223.7|1229.2|1224.7|1228.2|1223.7|584
1621342830000|2021-05-18 13:00:30|1227.8|1223.3|1229.7|1225.2|1229.7|1225.2|1227.7|1223.2|686
1621342840000|2021-05-18 13:00:40|1230.3|1225.8|1229.1|1224.6|1230.7|1226.2|1228.6|1224.1|627
1621342850000|2021-05-18 13:00:50|1228.7|1224.2|1229.6|1225.1|1229.8|1225.3|1228.6|1224.1|672
1621342860000|2021-05-18 13:01:00|1229.7|1225.2|1231.2|1226.7|1232.1|1227.6|1229.7|1225.2|748
1621342870000|2021-05-18 13:01:10|1230.7|1226.2|1231.1|1226.6|1231.5|1227|1230.1|1225.6|686
1621342880000|2021-05-18 13:01:20|1231.5|1227|1232.2|1227.7|1232.5|1228|1231.3|1226.8|528
1621342890000|2021-05-18 13:01:30|1232.3|1227.8|1229.8|1225.3|1232.5|1228|1229.8|1225.3|326
1621342900000|2021-05-18 13:01:40|1229.6|1225.1|1228.6|1224.1|1229.6|1225.1|1228.6|1224.1|317
1621342910000|2021-05-18 13:01:50|1228.2|1223.7|1228.1|1223.6|1228.7|1224.2|1228.1|1223.6|351
1621342920000|2021-05-18 13:02:00|1228.2|1223.7|1227.1|1222.6|1228.6|1224.1|1227.1|1222.6|542
1621342930000|2021-05-18 13:02:10|1226.7|1222.2|1225.8|1221.3|1227.2|1222.7|1225.8|1221.3|813
1621342940000|2021-05-18 13:02:20|1225.7|1221.2|1224.7|1220.2|1225.7|1221.2|1224.7|1220.2|832
1621342950000|2021-05-18 13:02:30|1225.2|1220.7|1225.2|1220.7|1226|1221.5|1225.2|1220.7|1086
1621342960000|2021-05-18 13:02:40|1226|1221.5|1226.2|1221.7|1226.7|1222.2|1226|1221.5|404
1621342970000|2021-05-18 13:02:50|1225.7|1221.2|1224.6|1220.1|1225.7|1221.2|1224.6|1220.1|300
1621342980000|2021-05-18 13:03:00|1224.7|1220.2|1225.2|1220.7|1225.2|1220.7|1224.7|1220.2|352
1621342990000|2021-05-18 13:03:10|1225.7|1221.2|1225.7|1221.2|1225.7|1221.2|1225.7|1221.2|229
1621343000000|2021-05-18 13:03:20|1225.9|1221.4|1226|1221.5|1226.2|1221.7|1225.7|1221.2|229
1621343010000|2021-05-18 13:03:30|1226.2|1221.7|1226.7|1222.2|1226.7|1222.2|1226|1221.5|300
1621343020000|2021-05-18 13:03:40|1226.8|1222.3|1226.8|1222.3|1226.8|1222.3|1226.3|1221.8|432
1621343030000|2021-05-18 13:03:50|1227.2|1222.7|1227.8|1223.3|1227.8|1223.3|1227.2|1222.7|214
1621343040000|2021-05-18 13:04:00|1227.3|1222.8|1227.9|1223.4|1227.9|1223.4|1227.3|1222.8|374
1621343050000|2021-05-18 13:04:10|1228.3|1223.8|1228.8|1224.3|1229.3|1224.8|1228.3|1223.8|235
1621343060000|2021-05-18 13:04:20|1228.9|1224.4|1228.6|1224.1|1228.9|1224.4|1227.4|1222.9|707
1621343070000|2021-05-18 13:04:30|1228.8|1224.3|1228.9|1224.4|1228.9|1224.4|1227.9|1223.4|186
1621343080000|2021-05-18 13:04:40|1228.8|1224.3|1228.9|1224.4|1228.9|1224.4|1228.8|1224.3|104
1621343090000|2021-05-18 13:04:50|1228.4|1223.9|1227.9|1223.4|1228.4|1223.9|1227.9|1223.4|332
1621343100000|2021-05-18 13:05:00|1228.4|1223.9|1228.9|1224.4|1228.9|1224.4|1228.4|1223.9|144
1621343110000|2021-05-18 13:05:10|1228.4|1223.9|1228.3|1223.8|1228.4|1223.9|1227.4|1222.9|438
1621343120000|2021-05-18 13:05:20|1228.4|1223.9|1228.9|1224.4|1229.4|1224.9|1228.4|1223.9|403
1621343130000|2021-05-18 13:05:30|1228.8|1224.3|1228.8|1224.3|1228.8|1224.3|1227.9|1223.4|216
1621343140000|2021-05-18 13:05:40|1228.9|1224.4|1228.9|1224.4|1228.9|1224.4|1228.9|1224.4|112
1621343150000|2021-05-18 13:05:50|1229.4|1224.9|1229.4|1224.9|1229.9|1225.4|1229.4|1224.9|131
1621343160000|2021-05-18 13:06:00|1229|1224.5|1228|1223.5|1229.2|1224.7|1227.9|1223.4|253
1621343170000|2021-05-18 13:06:10|1228.4|1223.9|1227.4|1222.9|1228.4|1223.9|1227|1222.5|472
1621343180000|2021-05-18 13:06:20|1227.2|1222.7|1227|1222.5|1227.5|1223|1226.5|1222|446
1621343190000|2021-05-18 13:06:30|1227.2|1222.7|1226.5|1222|1227.2|1222.7|1225.9|1221.4|204
1621343200000|2021-05-18 13:06:40|1226.9|1222.4|1227.4|1222.9|1227.9|1223.4|1226.9|1222.4|213
1621343210000|2021-05-18 13:06:50|1227.5|1223|1227|1222.5|1227.5|1223|1226.5|1222|153
1621343220000|2021-05-18 13:07:00|1226.8|1222.3|1227.1|1222.6|1227.5|1223|1226.8|1222.3|182
1621343230000|2021-05-18 13:07:10|1226.6|1222.1|1226.6|1222.1|1226.6|1222.1|1226.6|1222.1|190
1621343240000|2021-05-18 13:07:20|1226.1|1221.6|1226.1|1221.6|1226.3|1221.8|1226.1|1221.6|270
1621343250000|2021-05-18 13:07:30|1226.3|1221.8|1226.8|1222.3|1227|1222.5|1226.3|1221.8|189
1621343260000|2021-05-18 13:07:40|1227|1222.5|1226.1|1221.6|1227.1|1222.6|1226|1221.5|231
1621343270000|2021-05-18 13:07:50|1226|1221.5|1226|1221.5|1226.5|1222|1225.5|1221|283
1621343280000|2021-05-18 13:08:00|1225.6|1221.1|1225|1220.5|1226|1221.5|1224.6|1220.1|564
1621343290000|2021-05-18 13:08:10|1224.9|1220.4|1224.5|1220|1224.9|1220.4|1224.5|1220|273
1621343300000|2021-05-18 13:08:20|1224.1|1219.6|1224|1219.5|1224.1|1219.6|1223.5|1219|1038
1621343310000|2021-05-18 13:08:30|1224.4|1219.9|1225.5|1221|1225.9|1221.4|1224.4|1219.9|472
1621343320000|2021-05-18 13:08:40|1225.3|1220.8|1225.5|1221|1225.5|1221|1224.6|1220.1|183
1621343330000|2021-05-18 13:08:50|1226|1221.5|1225.5|1221|1226|1221.5|1225.5|1221|234
1621343340000|2021-05-18 13:09:00|1225.3|1220.8|1224.5|1220|1225.3|1220.8|1224.5|1220|321
1621343350000|2021-05-18 13:09:10|1224.6|1220.1|1225|1220.5|1225|1220.5|1224.6|1220.1|167
1621343360000|2021-05-18 13:09:20|1224.6|1220.1|1224.1|1219.6|1224.6|1220.1|1224.1|1219.6|131
1621343370000|2021-05-18 13:09:30|1224.5|1220|1224.1|1219.6|1224.6|1220.1|1224.1|1219.6|165
1621343380000|2021-05-18 13:09:40|1223.9|1219.4|1224.5|1220|1224.5|1220|1223.9|1219.4|299
1621343390000|2021-05-18 13:09:50|1224.1|1219.6|1223.1|1218.6|1224.5|1220|1223.1|1218.6|502
1621343400000|2021-05-18 13:10:00|1223.4|1218.9|1223.6|1219.1|1224.1|1219.6|1223.1|1218.6|561
1621343410000|2021-05-18 13:10:10|1224|1219.5|1225.1|1220.6|1225.8|1221.3|1224|1219.5|796
1621343420000|2021-05-18 13:10:20|1224.7|1220.2|1225.1|1220.6|1225.1|1220.6|1224.1|1219.6|404
1621343430000|2021-05-18 13:10:30|1225|1220.5|1224.6|1220.1|1225.1|1220.6|1224.6|1220.1|272
1621343440000|2021-05-18 13:10:40|1225|1220.5|1225.6|1221.1|1225.6|1221.1|1225|1220.5|260
1621343450000|2021-05-18 13:10:50|1225.8|1221.3|1226.1|1221.6|1226.1|1221.6|1225.8|1221.3|86
1621343460000|2021-05-18 13:11:00|1226.5|1222|1226.1|1221.6|1226.5|1222|1226.1|1221.6|166
1621343470000|2021-05-18 13:11:10|1226|1221.5|1225.6|1221.1|1226|1221.5|1225.1|1220.6|141
1621343480000|2021-05-18 13:11:20|1226|1221.5|1225|1220.5|1226.1|1221.6|1225|1220.5|399
1621343490000|2021-05-18 13:11:30|1224.9|1220.4|1224.5|1220|1224.9|1220.4|1224.5|1220|255
1621343500000|2021-05-18 13:11:40|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|108
1621343510000|2021-05-18 13:11:50|1224.5|1220|1224|1219.5|1224.5|1220|1224|1219.5|210
1621343520000|2021-05-18 13:12:00|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224|1219.5|121
1621343530000|2021-05-18 13:12:10|1224.5|1220|1224|1219.5|1224.5|1220|1224|1219.5|118
1621343540000|2021-05-18 13:12:20|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|1224.1|1219.6|55
1621343550000|2021-05-18 13:12:30|1225|1220.5|1226|1221.5|1226|1221.5|1225|1220.5|235
1621343560000|2021-05-18 13:12:40|1225.5|1221|1226|1221.5|1226|1221.5|1225.5|1221|152
1621343570000|2021-05-18 13:12:50|1225.6|1221.1|1225.6|1221.1|1226|1221.5|1225.5|1221|146
1621343580000|2021-05-18 13:13:00|1226|1221.5|1225.6|1221.1|1226|1221.5|1225.6|1221.1|113
1621343590000|2021-05-18 13:13:10|1226|1221.5|1226|1221.5|1226|1221.5|1226|1221.5|146
1621343600000|2021-05-18 13:13:20|||||||||40
1621343610000|2021-05-18 13:13:30|1226.5|1222|1226.5|1222|1226.6|1222.1|1226|1221.5|205
1621343620000|2021-05-18 13:13:40|1226.2|1221.7|1226|1221.5|1226.5|1222|1225.5|1221|112
1621343630000|2021-05-18 13:13:50|1225.6|1221.1|1225|1220.5|1225.6|1221.1|1225|1220.5|137
1621343640000|2021-05-18 13:14:00|1225.5|1221|1226|1221.5|1226|1221.5|1225.5|1221|79
1621343650000|2021-05-18 13:14:10|1226.2|1221.7|1227.3|1222.8|1227.5|1223|1226.2|1221.7|555
1621343660000|2021-05-18 13:14:20|1227.2|1222.7|1228|1223.5|1228|1223.5|1227|1222.5|143
1621343670000|2021-05-18 13:14:30|1227.9|1223.4|1226.5|1222|1227.9|1223.4|1226.5|1222|93
1621343680000|2021-05-18 13:14:40|1227.4|1222.9|1228.2|1223.7|1228.4|1223.9|1227.4|1222.9|303
1621343690000|2021-05-18 13:14:50|1228.4|1223.9|1227|1222.5|1228.5|1224|1227|1222.5|629
1621343700000|2021-05-18 13:15:00|1227.1|1222.6|1226.5|1222|1227.1|1222.6|1226.1|1221.6|335
1621343710000|2021-05-18 13:15:10|1227|1222.5|1226.6|1222.1|1227.1|1222.6|1226.1|1221.6|102
1621343720000|2021-05-18 13:15:20|1226.1|1221.6|1226.1|1221.6|1226.1|1221.6|1226.1|1221.6|79
1621343730000|2021-05-18 13:15:30|1226.3|1221.8|1225.6|1221.1|1226.6|1222.1|1225.6|1221.1|128
1621343740000|2021-05-18 13:15:40|1226.1|1221.6|1226.6|1222.1|1226.6|1222.1|1225.6|1221.1|110
1621343750000|2021-05-18 13:15:50|1227|1222.5|1226.5|1222|1227|1222.5|1226.3|1221.8|146
1621343760000|2021-05-18 13:16:00|1226.3|1221.8|1226.3|1221.8|1226.5|1222|1226.1|1221.6|57
1621343770000|2021-05-18 13:16:10|1226.5|1222|1226.1|1221.6|1226.6|1222.1|1226.1|1221.6|62
1621343780000|2021-05-18 13:16:20|1226.3|1221.8|1226.6|1222.1|1226.6|1222.1|1226.3|1221.8|46
1621343790000|2021-05-18 13:16:30|1226.1|1221.6|1227.5|1223|1227.5|1223|1226.1|1221.6|193
1621343800000|2021-05-18 13:16:40|1228|1223.5|1228|1223.5|1228|1223.5|1227.5|1223|142
1621343810000|2021-05-18 13:16:50|1227.6|1223.1|1228.6|1224.1|1228.6|1224.1|1227.6|1223.1|98
1621343820000|2021-05-18 13:17:00|1228.4|1223.9|1228.6|1224.1|1228.6|1224.1|1228.4|1223.9|227
1621343830000|2021-05-18 13:17:10|1229.1|1224.6|1229.6|1225.1|1230.1|1225.6|1229.1|1224.6|616
1621343840000|2021-05-18 13:17:20|1230|1225.5|1230.1|1225.6|1230.5|1226|1229.6|1225.1|495
1621343850000|2021-05-18 13:17:30|1230.5|1226|1231.1|1226.6|1231.5|1227|1230.4|1225.9|610
1621343860000|2021-05-18 13:17:40|1231.5|1227|1232.9|1228.4|1232.9|1228.4|1231.5|1227|700
1621343870000|2021-05-18 13:17:50|1233|1228.5|1234|1229.5|1234.4|1229.9|1233|1228.5|948
1621343880000|2021-05-18 13:18:00|1233.5|1229|1233|1228.5|1233.9|1229.4|1233|1228.5|737
1621343890000|2021-05-18 13:18:10|1233.4|1228.9|1233|1228.5|1233.5|1229|1233|1228.5|369
1621343900000|2021-05-18 13:18:20|1233.4|1228.9|1233|1228.5|1233.4|1228.9|1233|1228.5|108
1621343910000|2021-05-18 13:18:30|1232.5|1228|1232.5|1228|1233|1228.5|1232.5|1228|299
1621343920000|2021-05-18 13:18:40|1232.7|1228.2|1233|1228.5|1233|1228.5|1232.7|1228.2|129
1621343930000|2021-05-18 13:18:50|1233.5|1229|1234.5|1230|1234.6|1230.1|1233.5|1229|633
1621343940000|2021-05-18 13:19:00|1235|1230.5|1235.5|1231|1235.5|1231|1235|1230.5|353
1621343950000|2021-05-18 13:19:10|1235.7|1231.2|1237|1232.5|1237.6|1233.1|1235.7|1231.2|1645
1621343960000|2021-05-18 13:19:20|1237.9|1233.4|1237|1232.5|1237.9|1233.4|1236.5|1232|805
1621343970000|2021-05-18 13:19:30|1236.5|1232|1236.1|1231.6|1236.5|1232|1236.1|1231.6|306
1621343980000|2021-05-18 13:19:40|1236|1231.5|1235.5|1231|1236.1|1231.6|1235.1|1230.6|449
1621343990000|2021-05-18 13:19:50|1235.1|1230.6|1236|1231.5|1236|1231.5|1235.1|1230.6|166
1621344000000|2021-05-18 13:20:00|1235.6|1231.1|1234|1229.5|1236|1231.5|1233.6|1229.1|513
1621344010000|2021-05-18 13:20:10|1234.1|1229.6|1234.1|1229.6|1234.6|1230.1|1233.6|1229.1|149
1621344020000|2021-05-18 13:20:20|1233.6|1229.1|1233.6|1229.1|1234.1|1229.6|1233.6|1229.1|156
1621344030000|2021-05-18 13:20:30|1234|1229.5|1234.3|1229.8|1234.3|1229.8|1234|1229.5|130
1621344040000|2021-05-18 13:20:40|1234.1|1229.6|1234.6|1230.1|1235|1230.5|1234.1|1229.6|146
1621344050000|2021-05-18 13:20:50|1235|1230.5|1234.1|1229.6|1235|1230.5|1234.1|1229.6|132
1621344060000|2021-05-18 13:21:00|1233.7|1229.2|1233.6|1229.1|1233.7|1229.2|1233.6|1229.1|131
1621344070000|2021-05-18 13:21:10|1233.9|1229.4|1233.6|1229.1|1233.9|1229.4|1233.2|1228.7|152
1621344080000|2021-05-18 13:21:20|1233.2|1228.7|1233.6|1229.1|1233.6|1229.1|1233.1|1228.6|119
1621344090000|2021-05-18 13:21:30|1234.1|1229.6|1233.6|1229.1|1234.1|1229.6|1233.6|1229.1|115
1621344100000|2021-05-18 13:21:40|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|1233.1|1228.6|90
1621344110000|2021-05-18 13:21:50|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|117
1621344120000|2021-05-18 13:22:00|1234.1|1229.6|1234.8|1230.3|1235.1|1230.6|1234|1229.5|521
1621344130000|2021-05-18 13:22:10|1235.1|1230.6|1235.1|1230.6|1235.6|1231.1|1235.1|1230.6|173
1621344140000|2021-05-18 13:22:20|1235.3|1230.8|1234.6|1230.1|1235.6|1231.1|1234.6|1230.1|178
1621344150000|2021-05-18 13:22:30|1234.1|1229.6|1233.6|1229.1|1234.1|1229.6|1233.6|1229.1|83
1621344160000|2021-05-18 13:22:40|1234.1|1229.6|1234.5|1230|1234.5|1230|1234.1|1229.6|55
1621344170000|2021-05-18 13:22:50|1234.6|1230.1|1234.1|1229.6|1234.6|1230.1|1234.1|1229.6|95
1621344180000|2021-05-18 13:23:00|1234.3|1229.8|1234.5|1230|1234.5|1230|1234.1|1229.6|69
1621344190000|2021-05-18 13:23:10|1235|1230.5|1234|1229.5|1235|1230.5|1233.6|1229.1|161
1621344200000|2021-05-18 13:23:20|||||||||67
1621344210000|2021-05-18 13:23:30|1233.6|1229.1|1233.6|1229.1|1234.5|1230|1233.6|1229.1|270
1621344220000|2021-05-18 13:23:40|1233.1|1228.6|1233.1|1228.6|1233.6|1229.1|1233.1|1228.6|107
1621344230000|2021-05-18 13:23:50|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|1233.6|1229.1|100
1621344240000|2021-05-18 13:24:00|||||||||132
1621344250000|2021-05-18 13:24:10|1233.1|1228.6|1232.9|1228.4|1233.1|1228.6|1232.9|1228.4|97
1621344260000|2021-05-18 13:24:20|1233.1|1228.6|1232.6|1228.1|1233.1|1228.6|1232.6|1228.1|80
1621344270000|2021-05-18 13:24:30|1232.4|1227.9|1232.1|1227.6|1232.4|1227.9|1232.1|1227.6|212
1621344280000|2021-05-18 13:24:40|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|213
1621344290000|2021-05-18 13:24:50|1232.6|1228.1|1232.1|1227.6|1232.6|1228.1|1232.1|1227.6|97
1621344300000|2021-05-18 13:25:00|1231.6|1227.1|1231.1|1226.6|1231.6|1227.1|1231.1|1226.6|421
1621344310000|2021-05-18 13:25:10|1231.6|1227.1|1231.6|1227.1|1231.6|1227.1|1231.6|1227.1|133
1621344320000|2021-05-18 13:25:20|1231.9|1227.4|1231.9|1227.4|1232.6|1228.1|1231.6|1227.1|95
1621344330000|2021-05-18 13:25:30|1231.6|1227.1|1232.6|1228.1|1232.6|1228.1|1231.6|1227.1|148
1621344340000|2021-05-18 13:25:40|1232.2|1227.7|1232.1|1227.6|1232.2|1227.7|1232.1|1227.6|134
1621344350000|2021-05-18 13:25:50|1232.5|1228|1232.5|1228|1233.1|1228.6|1232.5|1228|481
1621344360000|2021-05-18 13:26:00|1232.6|1228.1|1232.6|1228.1|1233|1228.5|1232.6|1228.1|44
1621344370000|2021-05-18 13:26:10|1233|1228.5|1233.5|1229|1233.5|1229|1232.6|1228.1|183
1621344380000|2021-05-18 13:26:20|||||||||171
1621344390000|2021-05-18 13:26:30|1233.3|1228.8|1233|1228.5|1233.5|1229|1233|1228.5|40
1621344400000|2021-05-18 13:26:40|1233.5|1229|1233.5|1229|1234|1229.5|1233.5|1229|78
1621344410000|2021-05-18 13:26:50|||||||||75
1621344420000|2021-05-18 13:27:00|1233.1|1228.6|1231.2|1226.7|1233.1|1228.6|1231.1|1226.6|262
1621344430000|2021-05-18 13:27:10|1231.5|1227|1231|1226.5|1232|1227.5|1231|1226.5|125
1621344440000|2021-05-18 13:27:20|1230.6|1226.1|1230.5|1226|1231|1226.5|1230.5|1226|170
1621344450000|2021-05-18 13:27:30|1230|1225.5|1230|1225.5|1230.5|1226|1230|1225.5|200
1621344460000|2021-05-18 13:27:40|1230.2|1225.7|1230|1225.5|1230.2|1225.7|1230|1225.5|107
1621344470000|2021-05-18 13:27:50|1230.4|1225.9|1230.4|1225.9|1230.5|1226|1230.4|1225.9|69
1621344480000|2021-05-18 13:28:00|1230|1225.5|1230|1225.5|1230.3|1225.8|1229.9|1225.4|148
1621344490000|2021-05-18 13:28:10|1229.9|1225.4|1230.4|1225.9|1230.9|1226.4|1229.9|1225.4|147
1621344500000|2021-05-18 13:28:20|1230|1225.5|1230|1225.5|1230.6|1226.1|1230|1225.5|110
1621344510000|2021-05-18 13:28:30|1230.4|1225.9|1230.5|1226|1230.5|1226|1230.4|1225.9|53
1621344520000|2021-05-18 13:28:40|1231|1226.5|1231|1226.5|1231.5|1227|1231|1226.5|141
1621344530000|2021-05-18 13:28:50|1230.7|1226.2|1231|1226.5|1231|1226.5|1230.7|1226.2|68
1621344540000|2021-05-18 13:29:00|1230.9|1226.4|1232.4|1227.9|1232.4|1227.9|1230.9|1226.4|126
1621344550000|2021-05-18 13:29:10|1232.5|1228|1232.4|1227.9|1232.5|1228|1232|1227.5|50
1621344560000|2021-05-18 13:29:20|1232|1227.5|1232.4|1227.9|1232.4|1227.9|1232|1227.5|69
1621344570000|2021-05-18 13:29:30|1232.6|1228.1|1231.9|1227.4|1232.6|1228.1|1231.9|1227.4|90
1621344580000|2021-05-18 13:29:40|1232.4|1227.9|1232.4|1227.9|1232.7|1228.2|1232.4|1227.9|59
1621344590000|2021-05-18 13:29:50|1232.6|1228.1|1233.3|1228.8|1233.3|1228.8|1232.4|1227.9|73
1621344600000|2021-05-18 13:30:00|1233.6|1229.1|1233.4|1228.9|1233.8|1229.3|1233.3|1228.8|160
1621344610000|2021-05-18 13:30:10|1232.9|1228.4|1232.9|1228.4|1232.9|1228.4|1232.8|1228.3|51
1621344620000|2021-05-18 13:30:20|1233.3|1228.8|1233.9|1229.4|1234.4|1229.9|1233.3|1228.8|202
1621344630000|2021-05-18 13:30:30|1234.3|1229.8|1233.5|1229|1234.3|1229.8|1233.5|1229|120
1621344640000|2021-05-18 13:30:40|1233|1228.5|1233.3|1228.8|1233.9|1229.4|1232.4|1227.9|163
1621344650000|2021-05-18 13:30:50|1233.8|1229.3|1232.9|1228.4|1233.8|1229.3|1232.9|1228.4|37
1621344660000|2021-05-18 13:31:00|1232.4|1227.9|1233.3|1228.8|1233.3|1228.8|1232.4|1227.9|169
1621344670000|2021-05-18 13:31:10|1233.8|1229.3|1233.4|1228.9|1233.8|1229.3|1233.4|1228.9|108
1621344680000|2021-05-18 13:31:20|1233.3|1228.8|1233.3|1228.8|1233.8|1229.3|1233.3|1228.8|41
1621344690000|2021-05-18 13:31:30|1233.1|1228.6|1232.9|1228.4|1233.1|1228.6|1232.9|1228.4|36
1621344700000|2021-05-18 13:31:40|1232.8|1228.3|1232.3|1227.8|1232.8|1228.3|1232.3|1227.8|243
1621344710000|2021-05-18 13:31:50|1232.8|1228.3|1232.3|1227.8|1232.8|1228.3|1232.3|1227.8|63
1621344720000|2021-05-18 13:32:00|||||||||54
1621344730000|2021-05-18 13:32:10|1231.8|1227.3|1232.4|1227.9|1232.4|1227.9|1231.8|1227.3|140
1621344740000|2021-05-18 13:32:20|1232.8|1228.3|1232.4|1227.9|1232.8|1228.3|1232.4|1227.9|93
1621344750000|2021-05-18 13:32:30|1232|1227.5|1232|1227.5|1232|1227.5|1231.9|1227.4|53
1621344760000|2021-05-18 13:32:40|1232.2|1227.7|1232|1227.5|1232.4|1227.9|1232|1227.5|60
1621344770000|2021-05-18 13:32:50|1231.9|1227.4|1231.9|1227.4|1231.9|1227.4|1231.9|1227.4|50
1621344780000|2021-05-18 13:33:00|||||||||39
1621344790000|2021-05-18 13:33:10|1231.4|1226.9|1231.4|1226.9|1231.4|1226.9|1231.2|1226.7|119
1621344800000|2021-05-18 13:33:20|1231.5|1227|1231.9|1227.4|1232|1227.5|1231.5|1227|76
1621344810000|2021-05-18 13:33:30|1231.7|1227.2|1232.5|1228|1232.5|1228|1231.7|1227.2|104
1621344820000|2021-05-18 13:33:40|1232|1227.5|1231|1226.5|1232|1227.5|1231|1226.5|77
1621344830000|2021-05-18 13:33:50|1230.9|1226.4|1230.5|1226|1230.9|1226.4|1230.5|1226|88
1621344840000|2021-05-18 13:34:00|1230.4|1225.9|1230|1225.5|1230.5|1226|1229.9|1225.4|97
1621344850000|2021-05-18 13:34:10|1229.5|1225|1229|1224.5|1229.5|1225|1229|1224.5|303
1621344860000|2021-05-18 13:34:20|1228.5|1224|1230.5|1226|1230.5|1226|1228.5|1224|169
1621344870000|2021-05-18 13:34:30|1230.4|1225.9|1229.9|1225.4|1230.4|1225.9|1229.5|1225|137
1621344880000|2021-05-18 13:34:40|1229.5|1225|1228.9|1224.4|1229.5|1225|1228.9|1224.4|76
1621344890000|2021-05-18 13:34:50|1228.6|1224.1|1229.3|1224.8|1229.3|1224.8|1228.4|1223.9|221
1621344900000|2021-05-18 13:35:00|1228.9|1224.4|1231.2|1226.7|1231.2|1226.7|1228.9|1224.4|247
1621344910000|2021-05-18 13:35:10|1230.8|1226.3|1230.7|1226.2|1231.2|1226.7|1230.7|1226.2|91
1621344920000|2021-05-18 13:35:20|1230.8|1226.3|1230.8|1226.3|1231|1226.5|1230.7|1226.2|34
1621344930000|2021-05-18 13:35:30|1230.7|1226.2|1230.3|1225.8|1230.8|1226.3|1230|1225.5|53
1621344940000|2021-05-18 13:35:40|1230.2|1225.7|1230.3|1225.8|1230.3|1225.8|1230.2|1225.7|24
1621344950000|2021-05-18 13:35:50|1230.5|1226|1230.8|1226.3|1230.8|1226.3|1229.8|1225.3|86
1621344960000|2021-05-18 13:36:00|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1230.8|1226.3|63
1621344970000|2021-05-18 13:36:10|1230.8|1226.3|1230.3|1225.8|1230.8|1226.3|1230.3|1225.8|38
1621344980000|2021-05-18 13:36:20|1230.8|1226.3|1229.8|1225.3|1230.8|1226.3|1229.8|1225.3|66
1621344990000|2021-05-18 13:36:30|1229.9|1225.4|1229.8|1225.3|1229.9|1225.4|1229.8|1225.3|26
1621345000000|2021-05-18 13:36:40|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|1229.3|1224.8|44
1621345010000|2021-05-18 13:36:50|||||||||20
1621345020000|2021-05-18 13:37:00|1229.8|1225.3|1230.3|1225.8|1230.3|1225.8|1229.8|1225.3|61
1621345030000|2021-05-18 13:37:10|1230.7|1226.2|1230.4|1225.9|1230.7|1226.2|1230.4|1225.9|33
1621345040000|2021-05-18 13:37:20|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|18
1621345050000|2021-05-18 13:37:30|1230.3|1225.8|1230.7|1226.2|1230.7|1226.2|1230.2|1225.7|38
1621345060000|2021-05-18 13:37:40|1230.2|1225.7|1230.2|1225.7|1230.2|1225.7|1230.2|1225.7|16
1621345070000|2021-05-18 13:37:50|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|49
1621345080000|2021-05-18 13:38:00|1230.2|1225.7|1230.3|1225.8|1230.3|1225.8|1230.2|1225.7|98
1621345090000|2021-05-18 13:38:10|||||||||14
1621345100000|2021-05-18 13:38:20|1230.7|1226.2|1230.5|1226|1230.7|1226.2|1230.3|1225.8|80
1621345110000|2021-05-18 13:38:30|1230.3|1225.8|1231.2|1226.7|1231.2|1226.7|1230.3|1225.8|120
1621345120000|2021-05-18 13:38:40|1231.4|1226.9|1231.2|1226.7|1231.4|1226.9|1231.2|1226.7|57
1621345130000|2021-05-18 13:38:50|||||||||17
1621345140000|2021-05-18 13:39:00|||||||||33
1621345150000|2021-05-18 13:39:10|1230.8|1226.3|1231.7|1227.2|1231.7|1227.2|1230.8|1226.3|107
1621345160000|2021-05-18 13:39:20|1232.2|1227.7|1231.7|1227.2|1232.4|1227.9|1231.7|1227.2|257
1621345170000|2021-05-18 13:39:30|1232.2|1227.7|1232.7|1228.2|1233|1228.5|1232.2|1227.7|151
1621345180000|2021-05-18 13:39:40|1233.1|1228.6|1232.7|1228.2|1233.1|1228.6|1232.2|1227.7|95
1621345190000|2021-05-18 13:39:50|1232.2|1227.7|1232.7|1228.2|1232.7|1228.2|1232.2|1227.7|25
1621345200000|2021-05-18 13:40:00|1232.5|1228|1232.2|1227.7|1232.7|1228.2|1232.2|1227.7|27
1621345210000|2021-05-18 13:40:10|1231.7|1227.2|1231.2|1226.7|1231.7|1227.2|1230.5|1226|108
1621345220000|2021-05-18 13:40:20|1231.7|1227.2|1232.2|1227.7|1232.7|1228.2|1231.2|1226.7|153
1621345230000|2021-05-18 13:40:30|1231.7|1227.2|1232.2|1227.7|1232.2|1227.7|1231.7|1227.2|49
1621345240000|2021-05-18 13:40:40|1232.6|1228.1|1232.2|1227.7|1232.6|1228.1|1232.2|1227.7|113
1621345250000|2021-05-18 13:40:50|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|70
1621345260000|2021-05-18 13:41:00|1231.3|1226.8|1231.2|1226.7|1231.3|1226.8|1231.2|1226.7|132
1621345270000|2021-05-18 13:41:10|1230.7|1226.2|1231.2|1226.7|1231.2|1226.7|1230.7|1226.2|68
1621345280000|2021-05-18 13:41:20|1231.7|1227.2|1231.7|1227.2|1232.2|1227.7|1231.7|1227.2|24
1621345290000|2021-05-18 13:41:30|1231.8|1227.3|1231.8|1227.3|1231.8|1227.3|1231.8|1227.3|9
1621345300000|2021-05-18 13:41:40|1231.7|1227.2|1231.2|1226.7|1231.7|1227.2|1231.2|1226.7|51
1621345310000|2021-05-18 13:41:50|1231|1226.5|1232.2|1227.7|1232.2|1227.7|1230.8|1226.3|54
1621345320000|2021-05-18 13:42:00|1232|1227.5|1231.5|1227|1232|1227.5|1231.5|1227|39
1621345330000|2021-05-18 13:42:10|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|1231.7|1227.2|12
1621345340000|2021-05-18 13:42:20|1232.2|1227.7|1232.2|1227.7|1232.7|1228.2|1232.2|1227.7|96
1621345350000|2021-05-18 13:42:30|1231.8|1227.3|1232.5|1228|1232.7|1228.2|1231.2|1226.7|70
1621345360000|2021-05-18 13:42:40|1233.1|1228.6|1234.2|1229.7|1234.2|1229.7|1232.7|1228.2|413
1621345370000|2021-05-18 13:42:50|1233.8|1229.3|1233.2|1228.7|1233.8|1229.3|1233.2|1228.7|260
1621345380000|2021-05-18 13:43:00|1233.7|1229.2|1234.2|1229.7|1234.2|1229.7|1233.3|1228.8|103
1621345390000|2021-05-18 13:43:10|1234.3|1229.8|1234.2|1229.7|1234.7|1230.2|1234.2|1229.7|406
1621345400000|2021-05-18 13:43:20|1234.7|1230.2|1234.7|1230.2|1234.7|1230.2|1233.7|1229.2|221
1621345410000|2021-05-18 13:43:30|1233.7|1229.2|1233.7|1229.2|1233.9|1229.4|1232.7|1228.2|295
1621345420000|2021-05-18 13:43:40|1234.2|1229.7|1233.7|1229.2|1234.2|1229.7|1233.5|1229|53
1621345430000|2021-05-18 13:43:50|1234.2|1229.7|1234|1229.5|1234.2|1229.7|1233.7|1229.2|38
1621345440000|2021-05-18 13:44:00|1233.7|1229.2|1232.7|1228.2|1233.7|1229.2|1232.7|1228.2|48
1621345450000|2021-05-18 13:44:10|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|1232.2|1227.7|26
1621345460000|2021-05-18 13:44:20|1232.3|1227.8|1233.2|1228.7|1233.2|1228.7|1232.3|1227.8|41
1621345470000|2021-05-18 13:44:30|1233.3|1228.8|1233.2|1228.7|1233.3|1228.8|1233.2|1228.7|15
1621345480000|2021-05-18 13:44:40|1233|1228.5|1233|1228.5|1233.7|1229.2|1233|1228.5|127
1621345490000|2021-05-18 13:44:50|1232.8|1228.3|1233.2|1228.7|1233.7|1229.2|1232.8|1228.3|44
1621345500000|2021-05-18 13:45:00|1233.7|1229.2|1233.7|1229.2|1233.7|1229.2|1233.7|1229.2|24
1621345510000|2021-05-18 13:45:10|1233.2|1228.7|1233.2|1228.7|1233.2|1228.7|1233.2|1228.7|33
1621345520000|2021-05-18 13:45:20|1232.8|1228.3|1232.2|1227.7|1232.8|1228.3|1232.2|1227.7|62
1621345530000|2021-05-18 13:45:30|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|1232.7|1228.2|50
1621345540000|2021-05-18 13:45:40|1232.5|1228|1232.5|1228|1232.5|1228|1232.5|1228|49
1621345550000|2021-05-18 13:45:50|1232.2|1227.7|1232.7|1228.2|1232.7|1228.2|1232.2|1227.7|111
1621345560000|2021-05-18 13:46:00|1232.5|1228|1231.7|1227.2|1232.5|1228|1231.7|1227.2|64
1621345570000|2021-05-18 13:46:10|1231.3|1226.8|1230.8|1226.3|1231.3|1226.8|1230.8|1226.3|51
1621345580000|2021-05-18 13:46:20|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|1230.7|1226.2|98
1621345590000|2021-05-18 13:46:30|1230.2|1225.7|1230.2|1225.7|1230.7|1226.2|1229.8|1225.3|176
1621345600000|2021-05-18 13:46:40|1229.8|1225.3|1229.7|1225.2|1230|1225.5|1229.3|1224.8|178
1621345610000|2021-05-18 13:46:50|1230.2|1225.7|1230.7|1226.2|1231.2|1226.7|1230.2|1225.7|167
1621345620000|2021-05-18 13:47:00|1230.3|1225.8|1231.3|1226.8|1231.3|1226.8|1230.3|1225.8|167
1621345630000|2021-05-18 13:47:10|1231.1|1226.6|1231|1226.5|1231.1|1226.6|1231|1226.5|15
1621345640000|2021-05-18 13:47:20|1230.8|1226.3|1231|1226.5|1231.2|1226.7|1230.8|1226.3|12
1621345650000|2021-05-18 13:47:30|1230.8|1226.3|1230.8|1226.3|1230.8|1226.3|1230.7|1226.2|4
1621345660000|2021-05-18 13:47:40|1231|1226.5|1231.2|1226.7|1231.2|1226.7|1231|1226.5|23
1621345670000|2021-05-18 13:47:50|1231.3|1226.8|1231.7|1227.2|1231.8|1227.3|1231.3|1226.8|41
1621345680000|2021-05-18 13:48:00|1231.8|1227.3|1231.7|1227.2|1231.8|1227.3|1231.7|1227.2|35
1621345690000|2021-05-18 13:48:10|||||||||3
1621345700000|2021-05-18 13:48:20|1231.3|1226.8|1230.8|1226.3|1231.3|1226.8|1230.6|1226.1|52
1621345710000|2021-05-18 13:48:30|1231|1226.5|1231.2|1226.7|1231.2|1226.7|1230.8|1226.3|15
1621345720000|2021-05-18 13:48:40|1231|1226.5|1231|1226.5|1231.2|1226.7|1230.8|1226.3|37
1621345730000|2021-05-18 13:48:50|1230.8|1226.3|1230.7|1226.2|1230.8|1226.3|1230.7|1226.2|9
1621345740000|2021-05-18 13:49:00|1230.8|1226.3|1231.2|1226.7|1231.2|1226.7|1230.8|1226.3|38
1621345750000|2021-05-18 13:49:10|1231|1226.5|1230.3|1225.8|1231|1226.5|1230.3|1225.8|36
1621345760000|2021-05-18 13:49:20|1230.1|1225.6|1230.5|1226|1230.7|1226.2|1229.8|1225.3|122
1621345770000|2021-05-18 13:49:30|1231.2|1226.7|1231.3|1226.8|1231.8|1227.3|1231.2|1226.7|57
1621345780000|2021-05-18 13:49:40|1230.8|1226.3|1231.2|1226.7|1231.2|1226.7|1230.7|1226.2|12
1621345790000|2021-05-18 13:49:50|1230.8|1226.3|1231.2|1226.7|1231.2|1226.7|1230.7|1226.2|36
1621345800000|2021-05-18 13:50:00|1231.7|1227.2|1231.7|1227.2|1231.8|1227.3|1231.7|1227.2|32
1621345810000|2021-05-18 13:50:10|1231.3|1226.8|1231.7|1227.2|1231.8|1227.3|1231.3|1226.8|59
1621345820000|2021-05-18 13:50:20|1231.8|1227.3|1232.3|1227.8|1232.3|1227.8|1231.8|1227.3|50
1621345830000|2021-05-18 13:50:30|1232.7|1228.2|1233.2|1228.7|1233.2|1228.7|1232.7|1228.2|110
1621345840000|2021-05-18 13:50:40|1233|1228.5|1232.5|1228|1233|1228.5|1232.3|1227.8|86
1621345850000|2021-05-18 13:50:50|1232.3|1227.8|1232.2|1227.7|1232.3|1227.8|1232.2|1227.7|32
1621345860000|2021-05-18 13:51:00|1232.7|1228.2|1232.2|1227.7|1232.7|1228.2|1232.2|1227.7|62
1621345870000|2021-05-18 13:51:10|1232.7|1228.2|1232.7|1228.2|1233|1228.5|1232.7|1228.2|20
1621345880000|2021-05-18 13:51:20|||||||||7
1621345890000|2021-05-18 13:51:30|1232.8|1228.3|1233.2|1228.7|1233.2|1228.7|1232.8|1228.3|26
1621345900000|2021-05-18 13:51:40|1232.8|1228.3|1232.8|1228.3|1232.8|1228.3|1232.5|1228|59
1621345910000|2021-05-18 13:51:50|||||||||9
1621345920000|2021-05-18 13:52:00|||||||||14
1621345930000|2021-05-18 13:52:10|1233|1228.5|1233.2|1228.7|1233.2|1228.7|1233|1228.5|39
1621345940000|2021-05-18 13:52:20|||||||||56
1621345950000|2021-05-18 13:52:30|1232.8|1228.3|1233.2|1228.7|1233.2|1228.7|1232.7|1228.2|42
1621345960000|2021-05-18 13:52:40|1232.7|1228.2|1232.7|1228.2|1233.2|1228.7|1232.7|1228.2|17
1621345970000|2021-05-18 13:52:50|||||||||13
1621345980000|2021-05-18 13:53:00|1232.5|1228|1232.3|1227.8|1232.5|1228|1232.3|1227.8|32
1621345990000|2021-05-18 13:53:10|1232.2|1227.7|1231.8|1227.3|1232.2|1227.7|1231.8|1227.3|40
1621346000000|2021-05-18 13:53:20|1232|1227.5|1232.3|1227.8|1232.3|1227.8|1232|1227.5|23
1621346010000|2021-05-18 13:53:30|1232.7|1228.2|1232.8|1228.3|1233.2|1228.7|1232.7|1228.2|74
1621346020000|2021-05-18 13:53:40|1232.7|1228.2|1232.5|1228|1232.7|1228.2|1232.3|1227.8|15
1621346030000|2021-05-18 13:53:50|1232.7|1228.2|1232.7|1228.2|1232.8|1228.3|1232.5|1228|9
1621346040000|2021-05-18 13:54:00|1232.3|1227.8|1232.5|1228|1232.7|1228.2|1232.3|1227.8|25
1621346050000|2021-05-18 13:54:10|1232.3|1227.8|1232.3|1227.8|1232.5|1228|1232.3|1227.8|17
1621346060000|2021-05-18 13:54:20|1232.5|1228|1233.2|1228.7|1233.3|1228.8|1232.3|1227.8|53
1621346070000|2021-05-18 13:54:30|||||||||9
1621346080000|2021-05-18 13:54:40|1233.7|1229.2|1233.8|1229.3|1233.8|1229.3|1233.7|1229.2|122
1621346090000|2021-05-18 13:54:50|1233.7|1229.2|1233.2|1228.7|1233.7|1229.2|1232.7|1228.2|42
1621346100000|2021-05-18 13:55:00|1233.3|1228.8|1234.8|1230.3|1234.8|1230.3|1233.3|1228.8|278
1621346110000|2021-05-18 13:55:10|1234.3|1229.8|1233.3|1228.8|1234.3|1229.8|1233.3|1228.8|183
1621346120000|2021-05-18 13:55:20|1233.2|1228.7|1234.2|1229.7|1234.2|1229.7|1233.2|1228.7|56
1621346130000|2021-05-18 13:55:30|1233.8|1229.3|1234.8|1230.3|1234.8|1230.3|1233.8|1229.3|144
1621346140000|2021-05-18 13:55:40|1234.7|1230.2|1234.3|1229.8|1234.7|1230.2|1234.3|1229.8|188
1621346150000|2021-05-18 13:55:50|1233.8|1229.3|1233.3|1228.8|1234.2|1229.7|1233.3|1228.8|96
1621346160000|2021-05-18 13:56:00|1233.2|1228.7|1232.9|1228.4|1233.3|1228.8|1232.8|1228.3|118
1621346170000|2021-05-18 13:56:10|1232.8|1228.3|1233.3|1228.8|1233.3|1228.8|1232.8|1228.3|51
1621346180000|2021-05-18 13:56:20|||||||||9
1621346190000|2021-05-18 13:56:30|||||||||72
1621346200000|2021-05-18 13:56:40|1232.9|1228.4|1232.8|1228.3|1232.9|1228.4|1232.8|1228.3|123
1621346210000|2021-05-18 13:56:50|1232.6|1228.1|1231.8|1227.3|1232.6|1228.1|1231.8|1227.3|62
1621346220000|2021-05-18 13:57:00|||||||||28
1621346230000|2021-05-18 13:57:10|1232.3|1227.8|1232.3|1227.8|1232.3|1227.8|1232.3|1227.8|52
1621346240000|2021-05-18 13:57:20|1231.9|1227.4|1231.6|1227.1|1231.9|1227.4|1231.4|1226.9|54
1621346250000|2021-05-18 13:57:30|1231.4|1226.9|1231.8|1227.3|1231.8|1227.3|1231.4|1226.9|25
1621346260000|2021-05-18 13:57:40|||||||||1
1621346270000|2021-05-18 13:57:50|1231.4|1226.9|1231.4|1226.9|1231.4|1226.9|1231.4|1226.9|35
1621346280000|2021-05-18 13:58:00|1231.8|1227.3|1231.8|1227.3|1231.8|1227.3|1231.4|1226.9|61
1621346290000|2021-05-18 13:58:10|1231.6|1227.1|1232.8|1228.3|1232.8|1228.3|1231.6|1227.1|115
1621346300000|2021-05-18 13:58:20|||||||||11
1621346310000|2021-05-18 13:58:30|1233.3|1228.8|1233.3|1228.8|1233.3|1228.8|1233.3|1228.8|46
1621346320000|2021-05-18 13:58:40|1232.8|1228.3|1232.3|1227.8|1232.8|1228.3|1231.8|1227.3|69
1621346330000|2021-05-18 13:58:50|1231.8|1227.3|1231.4|1226.9|1231.8|1227.3|1231.4|1226.9|112
1621346340000|2021-05-18 13:59:00|1231.3|1226.8|1231.8|1227.3|1231.8|1227.3|1231.3|1226.8|69
1621346350000|2021-05-18 13:59:10|1231.4|1226.9|1231.8|1227.3|1232|1227.5|1231.4|1226.9|58
1621346360000|2021-05-18 13:59:20|1232|1227.5|1231.3|1226.8|1232|1227.5|1231.3|1226.8|43
1621346370000|2021-05-18 13:59:30|1231.4|1226.9|1230.9|1226.4|1231.4|1226.9|1230.4|1225.9|180
1621346380000|2021-05-18 13:59:40|1230.4|1225.9|1230.9|1226.4|1230.9|1226.4|1230.4|1225.9|55
1621346390000|2021-05-18 13:59:50|1231.1|1226.6|1230.6|1226.1|1231.3|1226.8|1230.4|1225.9|54
1621346400000|2021-05-18 14:00:00|1230.4|1225.9|1230.8|1226.3|1231.5|1227|1230.4|1225.9|144
1621346410000|2021-05-18 14:00:10|1230.4|1225.9|1231.3|1226.8|1231.3|1226.8|1230.4|1225.9|153
1621346420000|2021-05-18 14:00:20|1231|1226.5|1231.7|1227.2|1231.7|1227.2|1230.8|1226.3|131
1621346430000|2021-05-18 14:00:30|1232.2|1227.7|1232.2|1227.7|1232.3|1227.8|1232.2|1227.7|34
1621346440000|2021-05-18 14:00:40|1232.3|1227.8|1231.8|1227.3|1232.3|1227.8|1231.7|1227.2|100
1621346450000|2021-05-18 14:00:50|1231.3|1226.8|1231.3|1226.8|1231.5|1227|1231.3|1226.8|100
1621346460000|2021-05-18 14:01:00|1231.7|1227.2|1231.7|1227.2|1231.8|1227.3|1231.7|1227.2|69
1621346470000|2021-05-18 14:01:10|1231.5|1227|1231.3|1226.8|1231.5|1227|1231.3|1226.8|51
1621346480000|2021-05-18 14:01:20|||||||||10
1621346490000|2021-05-18 14:01:30|||||||||31
1621346500000|2021-05-18 14:01:40|1231|1226.5|1231.3|1226.8|1231.3|1226.8|1230.8|1226.3|49
1621346510000|2021-05-18 14:01:50|1231.7|1227.2|1231.7|1227.2|1231.8|1227.3|1231.7|1227.2|58
1621346520000|2021-05-18 14:02:00|1231.5|1227|1231.7|1227.2|1231.7|1227.2|1231.5|1227|18
1621346530000|2021-05-18 14:02:10|1231.8|1227.3|1231.8|1227.3|1232.2|1227.7|1231.7|1227.2|46
1621346540000|2021-05-18 14:02:20|1231.7|1227.2|1231.3|1226.8|1231.7|1227.2|1231.3|1226.8|40
1621346550000|2021-05-18 14:02:30|1230.8|1226.3|1230.7|1226.2|1230.8|1226.3|1230.7|1226.2|121
1621346560000|2021-05-18 14:02:40|1230.8|1226.3|1230.7|1226.2|1230.8|1226.3|1230.7|1226.2|47
1621346570000|2021-05-18 14:02:50|1230.8|1226.3|1229.8|1225.3|1230.8|1226.3|1229.8|1225.3|133
1621346580000|2021-05-18 14:03:00|1229.3|1224.8|1228.8|1224.3|1229.3|1224.8|1228.8|1224.3|270
1621346590000|2021-05-18 14:03:10|1228.4|1223.9|1228.4|1223.9|1228.4|1223.9|1228.4|1223.9|203
1621346600000|2021-05-18 14:03:20|1229.1|1224.6|1228.4|1223.9|1229.1|1224.6|1228.4|1223.9|325
1621346610000|2021-05-18 14:03:30|1228.6|1224.1|1228.8|1224.3|1228.8|1224.3|1228.4|1223.9|99
1621346620000|2021-05-18 14:03:40|1228.4|1223.9|1228.4|1223.9|1228.9|1224.4|1228.4|1223.9|121
1621346630000|2021-05-18 14:03:50|1228|1223.5|1227.9|1223.4|1228|1223.5|1227.9|1223.4|175
1621346640000|2021-05-18 14:04:00|1227.4|1222.9|1225.9|1221.4|1227.4|1222.9|1225.9|1221.4|597
1621346650000|2021-05-18 14:04:10|1225.8|1221.3|1225.8|1221.3|1225.8|1221.3|1224.7|1220.2|438
1621346660000|2021-05-18 14:04:20|1225.9|1221.4|1226.3|1221.8|1226.8|1222.3|1225.4|1220.9|341
1621346670000|2021-05-18 14:04:30|1225.8|1221.3|1225.8|1221.3|1225.8|1221.3|1224.9|1220.4|298
1621346680000|2021-05-18 14:04:40|1225.4|1220.9|1225.4|1220.9|1225.8|1221.3|1225.2|1220.7|120
1621346690000|2021-05-18 14:04:50|1224.9|1220.4|1225.6|1221.1|1225.9|1221.4|1224.9|1220.4|166
1621346700000|2021-05-18 14:05:00|1225.8|1221.3|1226.3|1221.8|1226.3|1221.8|1225.8|1221.3|272
1621346710000|2021-05-18 14:05:10|1226.7|1222.2|1227.3|1222.8|1227.3|1222.8|1226.7|1222.2|155
1621346720000|2021-05-18 14:05:20|1227.8|1223.3|1228.3|1223.8|1228.3|1223.8|1227.8|1223.3|211
1621346730000|2021-05-18 14:05:30|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|1227.8|1223.3|112
1621346740000|2021-05-18 14:05:40|1227.4|1222.9|1227.8|1223.3|1227.8|1223.3|1227.3|1222.8|186
1621346750000|2021-05-18 14:05:50|1226.9|1222.4|1227.3|1222.8|1227.3|1222.8|1226.9|1222.4|117
1621346760000|2021-05-18 14:06:00|1227.8|1223.3|1224.8|1220.3|1227.8|1223.3|1224.8|1220.3|517
1621346770000|2021-05-18 14:06:10|1224.6|1220.1|1224.8|1220.3|1225.2|1220.7|1224.4|1219.9|246
1621346780000|2021-05-18 14:06:20|1224.3|1219.8|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|256
1621346790000|2021-05-18 14:06:30|1224.8|1220.3|1225.8|1221.3|1225.8|1221.3|1224.6|1220.1|128
1621346800000|2021-05-18 14:06:40|1225.9|1221.4|1226.6|1222.1|1226.8|1222.3|1225.8|1221.3|185
1621346810000|2021-05-18 14:06:50|1226.3|1221.8|1226.8|1222.3|1227.3|1222.8|1226.3|1221.8|77
1621346820000|2021-05-18 14:07:00|1226.9|1222.4|1226.9|1222.4|1226.9|1222.4|1226.9|1222.4|53
1621346830000|2021-05-18 14:07:10|1226.8|1222.3|1227.8|1223.3|1227.8|1223.3|1226.8|1222.3|84
1621346840000|2021-05-18 14:07:20|1227.3|1222.8|1226.9|1222.4|1227.3|1222.8|1226.4|1221.9|141
1621346850000|2021-05-18 14:07:30|1227.1|1222.6|1226.4|1221.9|1227.1|1222.6|1226.4|1221.9|76
1621346860000|2021-05-18 14:07:40|1226.9|1222.4|1227.1|1222.6|1227.3|1222.8|1226.9|1222.4|59
1621346870000|2021-05-18 14:07:50|1226.9|1222.4|1226.8|1222.3|1227.3|1222.8|1226.8|1222.3|39
1621346880000|2021-05-18 14:08:00|1226.4|1221.9|1224.9|1220.4|1226.8|1222.3|1224.9|1220.4|334
1621346890000|2021-05-18 14:08:10|1225.3|1220.8|1224.3|1219.8|1225.3|1220.8|1224.3|1219.8|168
1621346900000|2021-05-18 14:08:20|1224.4|1219.9|1222.9|1218.4|1224.4|1219.9|1222.9|1218.4|748
1621346910000|2021-05-18 14:08:30|1223.4|1218.9|1224.3|1219.8|1224.3|1219.8|1223.4|1218.9|287
1621346920000|2021-05-18 14:08:40|1223.9|1219.4|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|109
1621346930000|2021-05-18 14:08:50|||||||||71
1621346940000|2021-05-18 14:09:00|1224.8|1220.3|1225.1|1220.6|1225.8|1221.3|1224.8|1220.3|214
1621346950000|2021-05-18 14:09:10|1224.9|1220.4|1224.4|1219.9|1224.9|1220.4|1224.4|1219.9|119
1621346960000|2021-05-18 14:09:20|1224.9|1220.4|1224.4|1219.9|1224.9|1220.4|1224.4|1219.9|78
1621346970000|2021-05-18 14:09:30|1224.2|1219.7|1223.4|1218.9|1224.2|1219.7|1223.4|1218.9|170
1621346980000|2021-05-18 14:09:40|1223|1218.5|1222.4|1217.9|1223|1218.5|1222|1217.5|367
1621346990000|2021-05-18 14:09:50|1222.9|1218.4|1223|1218.5|1223|1218.5|1222.2|1217.7|247
1621347000000|2021-05-18 14:10:00|1222.9|1218.4|1223|1218.5|1223.4|1218.9|1222.5|1218|304
1621347010000|2021-05-18 14:10:10|1222.9|1218.4|1223.9|1219.4|1223.9|1219.4|1222.9|1218.4|108
1621347020000|2021-05-18 14:10:20|1223.5|1219|1224.4|1219.9|1224.8|1220.3|1223.5|1219|219
1621347030000|2021-05-18 14:10:30|1224.8|1220.3|1224.9|1220.4|1224.9|1220.4|1224.8|1220.3|97
1621347040000|2021-05-18 14:10:40|1225.3|1220.8|1225.4|1220.9|1225.4|1220.9|1225.3|1220.8|87
1621347050000|2021-05-18 14:10:50|1225.9|1221.4|1225.4|1220.9|1225.9|1221.4|1225.4|1220.9|167
1621347060000|2021-05-18 14:11:00|1225|1220.5|1223.5|1219|1225|1220.5|1223.5|1219|190
1621347070000|2021-05-18 14:11:10|1224.1|1219.6|1223.4|1218.9|1224.1|1219.6|1223.4|1218.9|67
1621347080000|2021-05-18 14:11:20|1223.9|1219.4|1224.3|1219.8|1224.4|1219.9|1223.9|1219.4|119
1621347090000|2021-05-18 14:11:30|1224.4|1219.9|1224.4|1219.9|1224.4|1219.9|1223.4|1218.9|38
1621347100000|2021-05-18 14:11:40|1224.9|1220.4|1224.4|1219.9|1224.9|1220.4|1224.4|1219.9|62
1621347110000|2021-05-18 14:11:50|||||||||16
1621347120000|2021-05-18 14:12:00|1223.9|1219.4|1224.4|1219.9|1224.4|1219.9|1223.9|1219.4|117
1621347130000|2021-05-18 14:12:10|1224|1219.5|1223.9|1219.4|1224.4|1219.9|1223.9|1219.4|40
1621347140000|2021-05-18 14:12:20|1224.4|1219.9|1224.4|1219.9|1224.4|1219.9|1224.4|1219.9|68
1621347150000|2021-05-18 14:12:30|1224.2|1219.7|1223.9|1219.4|1224.4|1219.9|1223.9|1219.4|49
1621347160000|2021-05-18 14:12:40|||||||||14
1621347170000|2021-05-18 14:12:50|||||||||22
1621347180000|2021-05-18 14:13:00|1223.5|1219|1223.5|1219|1223.9|1219.4|1223.4|1218.9|79
1621347190000|2021-05-18 14:13:10|1223.7|1219.2|1222.9|1218.4|1223.9|1219.4|1222.9|1218.4|95
1621347200000|2021-05-18 14:13:20|1223|1218.5|1223|1218.5|1223|1218.5|1223|1218.5|109
1621347210000|2021-05-18 14:13:30|1223.4|1218.9|1222.9|1218.4|1223.4|1218.9|1222.9|1218.4|98
1621347220000|2021-05-18 14:13:40|1223|1218.5|1223.4|1218.9|1223.4|1218.9|1222.9|1218.4|59
1621347230000|2021-05-18 14:13:50|1222.9|1218.4|1222.9|1218.4|1222.9|1218.4|1222.9|1218.4|102
1621347240000|2021-05-18 14:14:00|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|1222.4|1217.9|259
1621347250000|2021-05-18 14:14:10|1221.9|1217.4|1218.1|1213.6|1221.9|1217.4|1218.1|1213.6|1420
1621347260000|2021-05-18 14:14:20|1218.5|1214|1218.2|1213.7|1218.5|1214|1216.6|1212.1|1309
1621347270000|2021-05-18 14:14:30|1218.4|1213.9|1218|1213.5|1218.4|1213.9|1218|1213.5|317
1621347280000|2021-05-18 14:14:40|1217.9|1213.4|1217.5|1213|1217.9|1213.4|1217.5|1213|426
1621347290000|2021-05-18 14:14:50|1217|1212.5|1217.5|1213|1217.5|1213|1217|1212.5|276
1621347300000|2021-05-18 14:15:00|1217.9|1213.4|1220.4|1215.9|1220.4|1215.9|1217.9|1213.4|819
1621347310000|2021-05-18 14:15:10|1220|1215.5|1221|1216.5|1221|1216.5|1220|1215.5|327
1621347320000|2021-05-18 14:15:20|1220.9|1216.4|1220.5|1216|1221.3|1216.8|1220.5|1216|646
1621347330000|2021-05-18 14:15:30|1220.7|1216.2|1220.7|1216.2|1221|1216.5|1220.7|1216.2|57
1621347340000|2021-05-18 14:15:40|1221|1216.5|1222.4|1217.9|1222.4|1217.9|1220.7|1216.2|322
1621347350000|2021-05-18 14:15:50|1222|1217.5|1219.5|1215|1222|1217.5|1219.4|1214.9|281
1621347360000|2021-05-18 14:16:00|1219.9|1215.4|1220.4|1215.9|1220.4|1215.9|1219.5|1215|231
1621347370000|2021-05-18 14:16:10|1220.5|1216|1220|1215.5|1220.5|1216|1219.5|1215|125
1621347380000|2021-05-18 14:16:20|1220.5|1216|1221|1216.5|1221|1216.5|1220.5|1216|93
1621347390000|2021-05-18 14:16:30|1221.9|1217.4|1222.4|1217.9|1222.4|1217.9|1221.7|1217.2|155
1621347400000|2021-05-18 14:16:40|1222|1217.5|1221.4|1216.9|1222|1217.5|1221.4|1216.9|136
1621347410000|2021-05-18 14:16:50|1221.2|1216.7|1220.4|1215.9|1221.2|1216.7|1220.4|1215.9|130
1621347420000|2021-05-18 14:17:00|1220|1215.5|1219.9|1215.4|1220|1215.5|1219.9|1215.4|75
1621347430000|2021-05-18 14:17:10|||||||||126
1621347440000|2021-05-18 14:17:20|1220.4|1215.9|1221.5|1217|1221.5|1217|1220.4|1215.9|79
1621347450000|2021-05-18 14:17:30|1221.4|1216.9|1222.4|1217.9|1222.4|1217.9|1221.4|1216.9|222
1621347460000|2021-05-18 14:17:40|1221.9|1217.4|1221.9|1217.4|1221.9|1217.4|1221.9|1217.4|58
1621347470000|2021-05-18 14:17:50|1222|1217.5|1222.4|1217.9|1222.4|1217.9|1222|1217.5|115
1621347480000|2021-05-18 14:18:00|1222|1217.5|1221.4|1216.9|1222|1217.5|1221|1216.5|210
1621347490000|2021-05-18 14:18:10|||||||||37
1621347500000|2021-05-18 14:18:20|1221.6|1217.1|1221.4|1216.9|1221.6|1217.1|1221.4|1216.9|47
1621347510000|2021-05-18 14:18:30|1221.6|1217.1|1221.1|1216.6|1221.6|1217.1|1220.9|1216.4|102
1621347520000|2021-05-18 14:18:40|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|24
1621347530000|2021-05-18 14:18:50|||||||||8
1621347540000|2021-05-18 14:19:00|1221|1216.5|1221|1216.5|1221|1216.5|1221|1216.5|59
1621347550000|2021-05-18 14:19:10|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|35
1621347560000|2021-05-18 14:19:20|||||||||54
1621347570000|2021-05-18 14:19:30|1221.6|1217.1|1221.9|1217.4|1221.9|1217.4|1221.5|1217|42
1621347580000|2021-05-18 14:19:40|||||||||31
1621347590000|2021-05-18 14:19:50|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|1222.3|1217.8|35
1621347600000|2021-05-18 14:20:00|1222.4|1217.9|1221.9|1217.4|1222.4|1217.9|1221.9|1217.4|62
1621347610000|2021-05-18 14:20:10|||||||||83
1621347620000|2021-05-18 14:20:20|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|52
1621347630000|2021-05-18 14:20:30|||||||||13
1621347640000|2021-05-18 14:20:40|||||||||19
1621347650000|2021-05-18 14:20:50|||||||||50
1621347660000|2021-05-18 14:21:00|1220.9|1216.4|1221.4|1216.9|1221.4|1216.9|1220.9|1216.4|72
1621347670000|2021-05-18 14:21:10|1220.9|1216.4|1220.8|1216.3|1220.9|1216.4|1220.8|1216.3|74
1621347680000|2021-05-18 14:21:20|1220.9|1216.4|1219.9|1215.4|1220.9|1216.4|1219.9|1215.4|119
1621347690000|2021-05-18 14:21:30|1219.5|1215|1219.9|1215.4|1219.9|1215.4|1219.5|1215|133
1621347700000|2021-05-18 14:21:40|1219.5|1215|1219.9|1215.4|1219.9|1215.4|1219.4|1214.9|125
1621347710000|2021-05-18 14:21:50|1220.9|1216.4|1220.9|1216.4|1221.4|1216.9|1220.4|1215.9|272
1621347720000|2021-05-18 14:22:00|1221.3|1216.8|1220.4|1215.9|1221.4|1216.9|1220.4|1215.9|145
1621347730000|2021-05-18 14:22:10|1220|1215.5|1220.9|1216.4|1220.9|1216.4|1219.9|1215.4|240
1621347740000|2021-05-18 14:22:20|1221.4|1216.9|1221.5|1217|1221.5|1217|1221.4|1216.9|119
1621347750000|2021-05-18 14:22:30|1221.8|1217.3|1220.9|1216.4|1221.8|1217.3|1220.9|1216.4|45
1621347760000|2021-05-18 14:22:40|1221.1|1216.6|1221.1|1216.6|1221.4|1216.9|1220.9|1216.4|33
1621347770000|2021-05-18 14:22:50|1221.4|1216.9|1220.9|1216.4|1221.4|1216.9|1220.9|1216.4|67
1621347780000|2021-05-18 14:23:00|1220.2|1215.7|1219.9|1215.4|1220.2|1215.7|1219.9|1215.4|116
1621347790000|2021-05-18 14:23:10|1219.4|1214.9|1218.9|1214.4|1219.4|1214.9|1218.9|1214.4|211
1621347800000|2021-05-18 14:23:20|1218.5|1214|1218.9|1214.4|1218.9|1214.4|1218|1213.5|343
1621347810000|2021-05-18 14:23:30|1219.3|1214.8|1219.9|1215.4|1220.3|1215.8|1219.3|1214.8|141
1621347820000|2021-05-18 14:23:40|1219.4|1214.9|1218.9|1214.4|1219.4|1214.9|1218.9|1214.4|65
1621347830000|2021-05-18 14:23:50|1218.4|1213.9|1218.4|1213.9|1218.4|1213.9|1217.9|1213.4|131
1621347840000|2021-05-18 14:24:00|1218.9|1214.4|1219.9|1215.4|1219.9|1215.4|1218.9|1214.4|112
1621347850000|2021-05-18 14:24:10|1220.1|1215.6|1220.8|1216.3|1221.3|1216.8|1220.1|1215.6|144
1621347860000|2021-05-18 14:24:20|1220.4|1215.9|1219.9|1215.4|1220.8|1216.3|1219.9|1215.4|148
1621347870000|2021-05-18 14:24:30|1219.6|1215.1|1219.9|1215.4|1219.9|1215.4|1219.6|1215.1|25
1621347880000|2021-05-18 14:24:40|1220.3|1215.8|1218.9|1214.4|1220.3|1215.8|1218.9|1214.4|79
1621347890000|2021-05-18 14:24:50|1218.4|1213.9|1217.9|1213.4|1218.4|1213.9|1217.9|1213.4|152
1621347900000|2021-05-18 14:25:00|1217.4|1212.9|1216.5|1212|1217.4|1212.9|1216.5|1212|493
1621347910000|2021-05-18 14:25:10|1216|1211.5|1217.3|1212.8|1217.3|1212.8|1215.4|1210.9|970
1621347920000|2021-05-18 14:25:20|1217.5|1213|1216.9|1212.4|1217.5|1213|1216.5|1212|273
1621347930000|2021-05-18 14:25:30|1217|1212.5|1216.9|1212.4|1217|1212.5|1216.5|1212|208
1621347940000|2021-05-18 14:25:40|1217.4|1212.9|1217.9|1213.4|1217.9|1213.4|1217.4|1212.9|198
1621347950000|2021-05-18 14:25:50|1217.6|1213.1|1217.9|1213.4|1217.9|1213.4|1217.4|1212.9|194
1621347960000|2021-05-18 14:26:00|1218.4|1213.9|1218|1213.5|1218.9|1214.4|1218|1213.5|272
1621347970000|2021-05-18 14:26:10|1217.5|1213|1218.2|1213.7|1218.5|1214|1217.4|1212.9|184
1621347980000|2021-05-18 14:26:20|1218|1213.5|1218.7|1214.2|1218.7|1214.2|1217.9|1213.4|102
1621347990000|2021-05-18 14:26:30|1218.5|1214|1219.4|1214.9|1219.5|1215|1218.5|1214|259
1621348000000|2021-05-18 14:26:40|1219.5|1215|1220|1215.5|1220|1215.5|1219.5|1215|225
1621348010000|2021-05-18 14:26:50|1220.4|1215.9|1221.4|1216.9|1221.4|1216.9|1220.4|1215.9|374
1621348020000|2021-05-18 14:27:00|1220.9|1216.4|1220.9|1216.4|1220.9|1216.4|1220|1215.5|258
1621348030000|2021-05-18 14:27:10|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|98
1621348040000|2021-05-18 14:27:20|1221.9|1217.4|1221.4|1216.9|1221.9|1217.4|1220.4|1215.9|521
1621348050000|2021-05-18 14:27:30|||||||||94
1621348060000|2021-05-18 14:27:40|1221|1216.5|1221|1216.5|1221|1216.5|1221|1216.5|58
1621348070000|2021-05-18 14:27:50|1220.9|1216.4|1220.9|1216.4|1221|1216.5|1220.9|1216.4|34
1621348080000|2021-05-18 14:28:00|1221.4|1216.9|1221.4|1216.9|1221.4|1216.9|1221|1216.5|115
1621348090000|2021-05-18 14:28:10|1220.9|1216.4|1220.9|1216.4|1221.4|1216.9|1220.9|1216.4|106
1621348100000|2021-05-18 14:28:20|||||||||31
1621348110000|2021-05-18 14:28:30|1220.7|1216.2|1220.5|1216|1220.7|1216.2|1220.5|1216|100
1621348120000|2021-05-18 14:28:40|1220.9|1216.4|1220.5|1216|1220.9|1216.4|1220.5|1216|33
1621348130000|2021-05-18 14:28:50|1220|1215.5|1220.4|1215.9|1220.5|1216|1220|1215.5|100
1621348140000|2021-05-18 14:29:00|1220.7|1216.2|1220.9|1216.4|1220.9|1216.4|1220.7|1216.2|24
1621348150000|2021-05-18 14:29:10|1220.4|1215.9|1220|1215.5|1220.4|1215.9|1220|1215.5|85
1621348160000|2021-05-18 14:29:20|1220.4|1215.9|1220.4|1215.9|1220.4|1215.9|1220.4|1215.9|26
1621348170000|2021-05-18 14:29:30|1220|1215.5|1220.9|1216.4|1220.9|1216.4|1220|1215.5|37
1621348180000|2021-05-18 14:29:40|||||||||16
1621348190000|2021-05-18 14:29:50|1220.2|1215.7|1220.4|1215.9|1220.4|1215.9|1220.2|1215.7|122
1621348200000|2021-05-18 14:30:00|1219.9|1215.4|1219.4|1214.9|1219.9|1215.4|1219.4|1214.9|71
1621348210000|2021-05-18 14:30:10|1219.3|1214.8|1218.5|1214|1219.3|1214.8|1218.5|1214|122
1621348220000|2021-05-18 14:30:20|1218.3|1213.8|1218.5|1214|1218.9|1214.4|1218|1213.5|94
1621348230000|2021-05-18 14:30:30|1218.4|1213.9|1218.4|1213.9|1218.4|1213.9|1218.4|1213.9|31
1621348240000|2021-05-18 14:30:40|1218|1213.5|1218.4|1213.9|1218.9|1214.4|1217.9|1213.4|84
1621348250000|2021-05-18 14:30:50|1218.5|1214|1218|1213.5|1218.5|1214|1218|1213.5|50
1621348260000|2021-05-18 14:31:00|1217.9|1213.4|1218.5|1214|1218.5|1214|1217.9|1213.4|52
1621348270000|2021-05-18 14:31:10|1219.4|1214.9|1218.9|1214.4|1220|1215.5|1218.5|1214|202
1621348280000|2021-05-18 14:31:20|1218.5|1214|1218.1|1213.6|1218.5|1214|1218.1|1213.6|64
1621348290000|2021-05-18 14:31:30|1218.5|1214|1218.5|1214|1218.5|1214|1218.5|1214|108
1621348300000|2021-05-18 14:31:40|1218|1213.5|1218|1213.5|1218.5|1214|1218|1213.5|74
1621348310000|2021-05-18 14:31:50|1218.3|1213.8|1218.1|1213.6|1218.5|1214|1218|1213.5|51
1621348320000|2021-05-18 14:32:00|1218|1213.5|1216.6|1212.1|1218|1213.5|1216.1|1211.6|231
1621348330000|2021-05-18 14:32:10|1216.8|1212.3|1216|1211.5|1216.8|1212.3|1216|1211.5|262
1621348340000|2021-05-18 14:32:20|1216.3|1211.8|1216.5|1212|1216.5|1212|1216.3|1211.8|221
1621348350000|2021-05-18 14:32:30|1216.7|1212.2|1216.5|1212|1217|1212.5|1216|1211.5|167
1621348360000|2021-05-18 14:32:40|1216|1211.5|1216.1|1211.6|1216.5|1212|1216|1211.5|99
1621348370000|2021-05-18 14:32:50|1216|1211.5|1217.4|1212.9|1217.4|1212.9|1216|1211.5|119
1621348380000|2021-05-18 14:33:00|1217.5|1213|1217.9|1213.4|1217.9|1213.4|1217.4|1212.9|111
1621348390000|2021-05-18 14:33:10|1218|1213.5|1219|1214.5|1219|1214.5|1217.5|1213|200
1621348400000|2021-05-18 14:33:20|1219.4|1214.9|1219.5|1215|1219.5|1215|1219|1214.5|126
1621348410000|2021-05-18 14:33:30|1219.9|1215.4|1219.5|1215|1220|1215.5|1219.5|1215|543
1621348420000|2021-05-18 14:33:40|1218.6|1214.1|1219|1214.5|1219|1214.5|1218.5|1214|192
1621348430000|2021-05-18 14:33:50|1218.8|1214.3|1219|1214.5|1219|1214.5|1218.5|1214|126
1621348440000|2021-05-18 14:34:00|1218.8|1214.3|1217.6|1213.1|1218.8|1214.3|1217.6|1213.1|97
1621348450000|2021-05-18 14:34:10|1217.5|1213|1217.5|1213|1217.6|1213.1|1217.5|1213|29
1621348460000|2021-05-18 14:34:20|1217.3|1212.8|1217.1|1212.6|1217.3|1212.8|1216.6|1212.1|220
1621348470000|2021-05-18 14:34:30|1216.6|1212.1|1217.5|1213|1218|1213.5|1216.6|1212.1|108
1621348480000|2021-05-18 14:34:40|||||||||42
1621348490000|2021-05-18 14:34:50|1217.6|1213.1|1218|1213.5|1218|1213.5|1217.5|1213|46
1621348500000|2021-05-18 14:35:00|1218.2|1213.7|1218.5|1214|1218.5|1214|1218|1213.5|70
1621348510000|2021-05-18 14:35:10|1218|1213.5|1218|1213.5|1218.4|1213.9|1218|1213.5|90
1621348520000|2021-05-18 14:35:20|1217.9|1213.4|1217.7|1213.2|1218|1213.5|1217.5|1213|178
1621348530000|2021-05-18 14:35:30|1217.9|1213.4|1217.5|1213|1217.9|1213.4|1217.5|1213|16
1621348540000|2021-05-18 14:35:40|1217|1212.5|1217.2|1212.7|1217.5|1213|1217|1212.5|89
1621348550000|2021-05-18 14:35:50|1217.4|1212.9|1217|1212.5|1217.4|1212.9|1217|1212.5|26
1621348560000|2021-05-18 14:36:00|||||||||58
1621348570000|2021-05-18 14:36:10|1216.5|1212|1216|1211.5|1216.5|1212|1216|1211.5|59
1621348580000|2021-05-18 14:36:20|1215.5|1211|1213.6|1209.1|1215.5|1211|1213.6|1209.1|771
1621348590000|2021-05-18 14:36:30|1214.1|1209.6|1215.5|1211|1216|1211.5|1214|1209.5|282
1621348600000|2021-05-18 14:36:40|1215.1|1210.6|1214.5|1210|1215.1|1210.6|1214.4|1209.9|141
1621348610000|2021-05-18 14:36:50|1215|1210.5|1216.8|1212.3|1217|1212.5|1215|1210.5|326
1621348620000|2021-05-18 14:37:00|1216.6|1212.1|1216|1211.5|1216.6|1212.1|1216|1211.5|142
1621348630000|2021-05-18 14:37:10|1215.6|1211.1|1215.5|1211|1216|1211.5|1215.5|1211|94
1621348640000|2021-05-18 14:37:20|1216.2|1211.7|1215.5|1211|1216.2|1211.7|1215.5|1211|86
1621348650000|2021-05-18 14:37:30|1215.7|1211.2|1214.8|1210.3|1215.7|1211.2|1214.6|1210.1|129
1621348660000|2021-05-18 14:37:40|1215|1210.5|1214.5|1210|1215|1210.5|1214.5|1210|130
1621348670000|2021-05-18 14:37:50|1214.6|1210.1|1215.5|1211|1215.7|1211.2|1214.5|1210|399
1621348680000|2021-05-18 14:38:00|1215.1|1210.6|1214.1|1209.6|1215.5|1211|1214|1209.5|265
1621348690000|2021-05-18 14:38:10|1214|1209.5|1213.1|1208.6|1214|1209.5|1213.1|1208.6|339
1621348700000|2021-05-18 14:38:20|1213.5|1209|1215|1210.5|1215|1210.5|1213.1|1208.6|261
1621348710000|2021-05-18 14:38:30|1214.6|1210.1|1212.8|1208.3|1214.6|1210.1|1212.8|1208.3|211
1621348720000|2021-05-18 14:38:40|1213.5|1209|1213.6|1209.1|1214|1209.5|1213.1|1208.6|220
1621348730000|2021-05-18 14:38:50|1213.1|1208.6|1213.3|1208.8|1213.6|1209.1|1213.1|1208.6|150
1621348740000|2021-05-18 14:39:00|1213.1|1208.6|1214.5|1210|1214.6|1210.1|1213.1|1208.6|335
1621348750000|2021-05-18 14:39:10|1214.6|1210.1|1214.1|1209.6|1214.6|1210.1|1214|1209.5|153
1621348760000|2021-05-18 14:39:20|1214|1209.5|1214|1209.5|1214|1209.5|1213.3|1208.8|178
1621348770000|2021-05-18 14:39:30|1214.5|1210|1212.6|1208.1|1214.5|1210|1212.6|1208.1|494
1621348780000|2021-05-18 14:39:40|1212.5|1208|1210.1|1205.6|1212.5|1208|1210.1|1205.6|917
1621348790000|2021-05-18 14:39:50|1210.5|1206|1209.6|1205.1|1210.5|1206|1207.7|1203.2|1656
1621348800000|2021-05-18 14:40:00|1210.1|1205.6|1210.6|1206.1|1210.6|1206.1|1209.2|1204.7|605
1621348810000|2021-05-18 14:40:10|1211.1|1206.6|1212.1|1207.6|1212.1|1207.6|1211.1|1206.6|254
1621348820000|2021-05-18 14:40:20|1212.6|1208.1|1212.1|1207.6|1213|1208.5|1211.6|1207.1|703
1621348830000|2021-05-18 14:40:30|1211.6|1207.1|1212.1|1207.6|1212.1|1207.6|1211.6|1207.1|291
1621348840000|2021-05-18 14:40:40|1211.6|1207.1|1211.6|1207.1|1211.6|1207.1|1211.6|1207.1|247
1621348850000|2021-05-18 14:40:50|1212.1|1207.6|1211.2|1206.7|1212.7|1208.2|1211.2|1206.7|331
1621348860000|2021-05-18 14:41:00|1211.6|1207.1|1211.2|1206.7|1211.7|1207.2|1211.2|1206.7|345
1621348870000|2021-05-18 14:41:10|1210.8|1206.3|1210.6|1206.1|1211.1|1206.6|1210.6|1206.1|465
1621348880000|2021-05-18 14:41:20|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|143
1621348890000|2021-05-18 14:41:30|1210.1|1205.6|1210.7|1206.2|1211.1|1206.6|1209.7|1205.2|520
1621348900000|2021-05-18 14:41:40|1210.6|1206.1|1211.1|1206.6|1211.1|1206.6|1210.6|1206.1|106
1621348910000|2021-05-18 14:41:50|1210.7|1206.2|1211.2|1206.7|1212|1207.5|1210.7|1206.2|227
1621348920000|2021-05-18 14:42:00|1211.1|1206.6|1210.2|1205.7|1211.2|1206.7|1210.2|1205.7|300
1621348930000|2021-05-18 14:42:10|1209.7|1205.2|1207.6|1203.1|1209.7|1205.2|1207.5|1203|758
1621348940000|2021-05-18 14:42:20|1207.1|1202.6|1206.7|1202.2|1207.6|1203.1|1206.2|1201.7|1005
1621348950000|2021-05-18 14:42:30|1207.1|1202.6|1206.2|1201.7|1207.2|1202.7|1206.2|1201.7|720
1621348960000|2021-05-18 14:42:40|1205.7|1201.2|1206.6|1202.1|1206.6|1202.1|1205.7|1201.2|824
1621348970000|2021-05-18 14:42:50|1206.2|1201.7|1207.6|1203.1|1208|1203.5|1206.1|1201.6|334
1621348980000|2021-05-18 14:43:00|1208|1203.5|1206.1|1201.6|1208|1203.5|1206.1|1201.6|511
1621348990000|2021-05-18 14:43:10|1206.6|1202.1|1206.1|1201.6|1207|1202.5|1206.1|1201.6|478
1621349000000|2021-05-18 14:43:20|1205.6|1201.1|1205.6|1201.1|1206.1|1201.6|1205.6|1201.1|459
1621349010000|2021-05-18 14:43:30|1205.1|1200.6|1205.9|1201.4|1206.3|1201.8|1205.1|1200.6|394
1621349020000|2021-05-18 14:43:40|1206.1|1201.6|1206.1|1201.6|1206.5|1202|1205.6|1201.1|230
1621349030000|2021-05-18 14:43:50|1206.5|1202|1207.5|1203|1207.6|1203.1|1206.5|1202|296
1621349040000|2021-05-18 14:44:00|1206.6|1202.1|1206.6|1202.1|1206.7|1202.2|1206.6|1202.1|260
1621349050000|2021-05-18 14:44:10|1206.2|1201.7|1206.7|1202.2|1206.7|1202.2|1206.2|1201.7|314
1621349060000|2021-05-18 14:44:20|1207.1|1202.6|1207.2|1202.7|1207.6|1203.1|1207.1|1202.6|207
1621349070000|2021-05-18 14:44:30|1207.6|1203.1|1207.6|1203.1|1207.6|1203.1|1207.6|1203.1|165
1621349080000|2021-05-18 14:44:40|1207.9|1203.4|1206.2|1201.7|1207.9|1203.4|1206.2|1201.7|384
1621349090000|2021-05-18 14:44:50|1205.8|1201.3|1205.2|1200.7|1205.8|1201.3|1205.2|1200.7|372
1621349100000|2021-05-18 14:45:00|1204.5|1200|1206|1201.5|1206.2|1201.7|1204.2|1199.7|1334
1621349110000|2021-05-18 14:45:10|1205.8|1201.3|1206.6|1202.1|1206.7|1202.2|1205.7|1201.2|279
1621349120000|2021-05-18 14:45:20|1206.7|1202.2|1207.1|1202.6|1207.1|1202.6|1206.6|1202.1|245
1621349130000|2021-05-18 14:45:30|1207.6|1203.1|1207.5|1203|1207.6|1203.1|1207.1|1202.6|275
1621349140000|2021-05-18 14:45:40|1207.7|1203.2|1206.3|1201.8|1207.7|1203.2|1206.1|1201.6|217
1621349150000|2021-05-18 14:45:50|1206.5|1202|1207.1|1202.6|1207.1|1202.6|1206.3|1201.8|149
1621349160000|2021-05-18 14:46:00|1206.7|1202.2|1207.1|1202.6|1207.1|1202.6|1206.6|1202.1|149
1621349170000|2021-05-18 14:46:10|1206.7|1202.2|1207.6|1203.1|1207.6|1203.1|1206.7|1202.2|291
1621349180000|2021-05-18 14:46:20|1208.1|1203.6|1208.6|1204.1|1208.6|1204.1|1208.1|1203.6|335
1621349190000|2021-05-18 14:46:30|1209.1|1204.6|1208.6|1204.1|1209.6|1205.1|1208.6|1204.1|336
1621349200000|2021-05-18 14:46:40|1208.1|1203.6|1207.7|1203.2|1208.1|1203.6|1207.6|1203.1|237
1621349210000|2021-05-18 14:46:50|1208.1|1203.6|1208.1|1203.6|1208.2|1203.7|1207.7|1203.2|172
1621349220000|2021-05-18 14:47:00|1208.4|1203.9|1207.7|1203.2|1208.6|1204.1|1207.7|1203.2|92
1621349230000|2021-05-18 14:47:10|1207.6|1203.1|1206.6|1202.1|1207.7|1203.2|1206.6|1202.1|368
1621349240000|2021-05-18 14:47:20|1206.1|1201.6|1206.1|1201.6|1206.6|1202.1|1206.1|1201.6|219
1621349250000|2021-05-18 14:47:30|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|1206.1|1201.6|131
1621349260000|2021-05-18 14:47:40|1206.6|1202.1|1207.5|1203|1207.6|1203.1|1206.6|1202.1|209
1621349270000|2021-05-18 14:47:50|1207.1|1202.6|1207.1|1202.6|1207.5|1203|1206.6|1202.1|109
1621349280000|2021-05-18 14:48:00|1207.5|1203|1207.1|1202.6|1207.5|1203|1207.1|1202.6|169
1621349290000|2021-05-18 14:48:10|1207.2|1202.7|1207.2|1202.7|1207.6|1203.1|1207.1|1202.6|98
1621349300000|2021-05-18 14:48:20|1207.4|1202.9|1206.6|1202.1|1207.4|1202.9|1206.6|1202.1|91
1621349310000|2021-05-18 14:48:30|1206.7|1202.2|1207.6|1203.1|1207.6|1203.1|1206.7|1202.2|93
1621349320000|2021-05-18 14:48:40|1208|1203.5|1208.6|1204.1|1208.6|1204.1|1208|1203.5|214
1621349330000|2021-05-18 14:48:50|1208.1|1203.6|1207.6|1203.1|1208.1|1203.6|1207.6|1203.1|165
1621349340000|2021-05-18 14:49:00|1207.8|1203.3|1208.1|1203.6|1208.6|1204.1|1207.6|1203.1|76
1621349350000|2021-05-18 14:49:10|1208.6|1204.1|1209.5|1205|1209.5|1205|1208.6|1204.1|340
1621349360000|2021-05-18 14:49:20|1209.3|1204.8|1209.8|1205.3|1210|1205.5|1209|1204.5|280
1621349370000|2021-05-18 14:49:30|1210|1205.5|1209.6|1205.1|1210|1205.5|1209.5|1205|144
1621349380000|2021-05-18 14:49:40|1209.5|1205|1209.1|1204.6|1209.6|1205.1|1209.1|1204.6|90
1621349390000|2021-05-18 14:49:50|1208.7|1204.2|1208.6|1204.1|1209.1|1204.6|1208.6|1204.1|142
1621349400000|2021-05-18 14:50:00|1208.1|1203.6|1207.1|1202.6|1208.1|1203.6|1207.1|1202.6|241
1621349410000|2021-05-18 14:50:10|1207.6|1203.1|1208.1|1203.6|1208.5|1204|1207.6|1203.1|187
1621349420000|2021-05-18 14:50:20|||||||||32
1621349430000|2021-05-18 14:50:30|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|1208.6|1204.1|45
1621349440000|2021-05-18 14:50:40|1209|1204.5|1209.3|1204.8|1209.5|1205|1208.6|1204.1|138
1621349450000|2021-05-18 14:50:50|1209.1|1204.6|1210.2|1205.7|1210.2|1205.7|1209.1|1204.6|346
1621349460000|2021-05-18 14:51:00|1210.4|1205.9|1211.2|1206.7|1211.2|1206.7|1210.4|1205.9|438
1621349470000|2021-05-18 14:51:10|1211.4|1206.9|1212.4|1207.9|1212.4|1207.9|1210.9|1206.4|538
1621349480000|2021-05-18 14:51:20|1212|1207.5|1212.4|1207.9|1212.4|1207.9|1211.9|1207.4|352
1621349490000|2021-05-18 14:51:30|1212.9|1208.4|1212.7|1208.2|1212.9|1208.4|1212.5|1208|284
1621349500000|2021-05-18 14:51:40|1212.9|1208.4|1212.5|1208|1213.4|1208.9|1212.5|1208|240
1621349510000|2021-05-18 14:51:50|1212.4|1207.9|1211.5|1207|1212.4|1207.9|1211.5|1207|126
1621349520000|2021-05-18 14:52:00|1211.7|1207.2|1210.5|1206|1211.7|1207.2|1210.5|1206|94
1621349530000|2021-05-18 14:52:10|1210.4|1205.9|1211.2|1206.7|1211.2|1206.7|1210.4|1205.9|93
1621349540000|2021-05-18 14:52:20|1210.9|1206.4|1210.9|1206.4|1211.4|1206.9|1210.9|1206.4|71
1621349550000|2021-05-18 14:52:30|1211.4|1206.9|1210.9|1206.4|1211.4|1206.9|1210.4|1205.9|96
1621349560000|2021-05-18 14:52:40|1211|1206.5|1211.4|1206.9|1211.4|1206.9|1210.9|1206.4|173
1621349570000|2021-05-18 14:52:50|1211.5|1207|1211.9|1207.4|1211.9|1207.4|1211.5|1207|53
1621349580000|2021-05-18 14:53:00|1212|1207.5|1212.5|1208|1212.5|1208|1211.5|1207|91
1621349590000|2021-05-18 14:53:10|1212.4|1207.9|1212.2|1207.7|1212.5|1208|1212|1207.5|145
1621349600000|2021-05-18 14:53:20|1212.4|1207.9|1213|1208.5|1213.5|1209|1212.4|1207.9|336
1621349610000|2021-05-18 14:53:30|1213.5|1209|1213.5|1209|1213.5|1209|1213|1208.5|228
1621349620000|2021-05-18 14:53:40|1213.1|1208.6|1212.1|1207.6|1213.5|1209|1212.1|1207.6|97
1621349630000|2021-05-18 14:53:50|1212|1207.5|1211.5|1207|1212.5|1208|1211.5|1207|77
1621349640000|2021-05-18 14:54:00|1211.8|1207.3|1211.6|1207.1|1211.8|1207.3|1211.1|1206.6|214
1621349650000|2021-05-18 14:54:10|1212|1207.5|1211.6|1207.1|1212|1207.5|1211.5|1207|62
1621349660000|2021-05-18 14:54:20|1212|1207.5|1212|1207.5|1212|1207.5|1212|1207.5|37
1621349670000|2021-05-18 14:54:30|||||||||57
1621349680000|2021-05-18 14:54:40|1212.1|1207.6|1212|1207.5|1212.5|1208|1212|1207.5|41
1621349690000|2021-05-18 14:54:50|1212.5|1208|1212.5|1208|1212.5|1208|1212|1207.5|40
1621349700000|2021-05-18 14:55:00|1212.7|1208.2|1213.5|1209|1213.5|1209|1212.7|1208.2|150
1621349710000|2021-05-18 14:55:10|1213.9|1209.4|1213.9|1209.4|1213.9|1209.4|1213.9|1209.4|251
1621349720000|2021-05-18 14:55:20|1214|1209.5|1214|1209.5|1214|1209.5|1214|1209.5|111
1621349730000|2021-05-18 14:55:30|1213.7|1209.2|1213.5|1209|1213.7|1209.2|1213.5|1209|153
1621349740000|2021-05-18 14:55:40|1213.9|1209.4|1213.9|1209.4|1214|1209.5|1213.9|1209.4|71
1621349750000|2021-05-18 14:55:50|1214|1209.5|1214.5|1210|1214.5|1210|1214|1209.5|226
1621349760000|2021-05-18 14:56:00|1214.9|1210.4|1214.5|1210|1214.9|1210.4|1214.5|1210|208
1621349770000|2021-05-18 14:56:10|1214|1209.5|1213.9|1209.4|1214|1209.5|1213.9|1209.4|136
1621349780000|2021-05-18 14:56:20|1214.4|1209.9|1214.4|1209.9|1214.4|1209.9|1213.9|1209.4|126
1621349790000|2021-05-18 14:56:30|1214.9|1210.4|1214.4|1209.9|1214.9|1210.4|1214.4|1209.9|284
1621349800000|2021-05-18 14:56:40|1214.8|1210.3|1213.9|1209.4|1214.9|1210.4|1213.9|1209.4|218
1621349810000|2021-05-18 14:56:50|||||||||90
1621349820000|2021-05-18 14:57:00|1213.5|1209|1212.4|1207.9|1213.5|1209|1212.4|1207.9|185
1621349830000|2021-05-18 14:57:10|1212|1207.5|1211.9|1207.4|1212.5|1208|1211.9|1207.4|153
1621349840000|2021-05-18 14:57:20|1212.4|1207.9|1211.9|1207.4|1212.4|1207.9|1211.9|1207.4|75
1621349850000|2021-05-18 14:57:30|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|66
1621349860000|2021-05-18 14:57:40|1211.9|1207.4|1211.6|1207.1|1211.9|1207.4|1211.6|1207.1|101
1621349870000|2021-05-18 14:57:50|1211.9|1207.4|1211.9|1207.4|1212.1|1207.6|1211.8|1207.3|53
1621349880000|2021-05-18 14:58:00|1211.5|1207|1211|1206.5|1211.9|1207.4|1211|1206.5|177
1621349890000|2021-05-18 14:58:10|1210.6|1206.1|1210.6|1206.1|1210.6|1206.1|1210.6|1206.1|146
1621349900000|2021-05-18 14:58:20|1211|1206.5|1210.6|1206.1|1211|1206.5|1210.6|1206.1|123
1621349910000|2021-05-18 14:58:30|1211|1206.5|1211|1206.5|1211|1206.5|1211|1206.5|129
1621349920000|2021-05-18 14:58:40|1210.8|1206.3|1210.6|1206.1|1210.8|1206.3|1210.6|1206.1|127
1621349930000|2021-05-18 14:58:50|||||||||146
1621349940000|2021-05-18 14:59:00|1211|1206.5|1211.5|1207|1211.5|1207|1211|1206.5|125
1621349950000|2021-05-18 14:59:10|1211.9|1207.4|1211|1206.5|1211.9|1207.4|1211|1206.5|311
1621349960000|2021-05-18 14:59:20|1210.8|1206.3|1211|1206.5|1211|1206.5|1210.5|1206|181
1621349970000|2021-05-18 14:59:30|1211.1|1206.6|1210.5|1206|1211.1|1206.6|1210.1|1205.6|277
1621349980000|2021-05-18 14:59:40|1210.3|1205.8|1211|1206.5|1211|1206.5|1210.3|1205.8|269
1621349990000|2021-05-18 14:59:50|1210.5|1206|1209.3|1204.8|1210.5|1206|1209.3|1204.8|494
1621386000000|2021-05-19 01:00:00|1208.9|1204.4|1204.7|1200.2|1208.9|1204.4|1201.5|1197|1933
1621386010000|2021-05-19 01:00:10|1205.1|1200.6|1205.1|1200.6|1205.9|1201.4|1204.2|1199.7|914
1621386020000|2021-05-19 01:00:20|1205|1200.5|1201.2|1196.7|1205|1200.5|1201.2|1196.7|802
1621386030000|2021-05-19 01:00:30|1200.7|1196.2|1199.2|1194.7|1201.3|1196.8|1199.2|1194.7|1179
1621386040000|2021-05-19 01:00:40|1198.8|1194.3|1198.2|1193.7|1198.8|1194.3|1197.2|1192.7|1372
1621386050000|2021-05-19 01:00:50|1198.7|1194.2|1199.2|1194.7|1200.9|1196.4|1198.7|1194.2|1191
1621386060000|2021-05-19 01:01:00|1199.1|1194.6|1200.2|1195.7|1200.7|1196.2|1199.1|1194.6|679
1621386070000|2021-05-19 01:01:10|1200.6|1196.1|1203.1|1198.6|1203.1|1198.6|1200.6|1196.1|383
1621386080000|2021-05-19 01:01:20|1202.7|1198.2|1202.5|1198|1202.7|1198.2|1202.2|1197.7|503
1621386090000|2021-05-19 01:01:30|1202.2|1197.7|1201.9|1197.4|1202.2|1197.7|1200.9|1196.4|662
1621386100000|2021-05-19 01:01:40|1201.7|1197.2|1205.1|1200.6|1205.1|1200.6|1201.7|1197.2|882
1621386110000|2021-05-19 01:01:50|1204.2|1199.7|1204.2|1199.7|1205.2|1200.7|1204.1|1199.6|582
1621386120000|2021-05-19 01:02:00|1204.1|1199.6|1203.3|1198.8|1204.6|1200.1|1202.7|1198.2|319
1621386130000|2021-05-19 01:02:10|1203.1|1198.6|1200.2|1195.7|1203.1|1198.6|1200.2|1195.7|522
1621386140000|2021-05-19 01:02:20|1200.7|1196.2|1200.6|1196.1|1201.2|1196.7|1200.2|1195.7|450
1621386150000|2021-05-19 01:02:30|1200.7|1196.2|1201.1|1196.6|1201.4|1196.9|1200.7|1196.2|331
1621386160000|2021-05-19 01:02:40|1200.7|1196.2|1199.7|1195.2|1200.7|1196.2|1199.7|1195.2|430
1621386170000|2021-05-19 01:02:50|1200.1|1195.6|1200.6|1196.1|1201|1196.5|1200.1|1195.6|266
1621386180000|2021-05-19 01:03:00|1201|1196.5|1203.5|1199|1203.5|1199|1200.6|1196.1|769
1621386190000|2021-05-19 01:03:10|1204|1199.5|1204|1199.5|1204.6|1200.1|1203.6|1199.1|618
1621386200000|2021-05-19 01:03:20|1204.1|1199.6|1205.5|1201|1205.6|1201.1|1204.1|1199.6|399
1621386210000|2021-05-19 01:03:30|1206|1201.5|1205.6|1201.1|1206|1201.5|1205.1|1200.6|371
1621386220000|2021-05-19 01:03:40|1205.5|1201|1204.2|1199.7|1206|1201.5|1204.2|1199.7|297
1621386230000|2021-05-19 01:03:50|1204.1|1199.6|1203.3|1198.8|1204.1|1199.6|1202.2|1197.7|255
1621386240000|2021-05-19 01:04:00|1203.5|1199|1203.6|1199.1|1204.3|1199.8|1202.6|1198.1|212
1621386250000|2021-05-19 01:04:10|1203.8|1199.3|1204.6|1200.1|1205.5|1201|1203.8|1199.3|204
1621386260000|2021-05-19 01:04:20|1204.5|1200|1206.7|1202.2|1207.4|1202.9|1204.5|1200|525
1621386270000|2021-05-19 01:04:30|1206.9|1202.4|1207|1202.5|1207.4|1202.9|1206.8|1202.3|347
1621386280000|2021-05-19 01:04:40|1206.6|1202.1|1206.4|1201.9|1206.6|1202.1|1205.5|1201|204
1621386290000|2021-05-19 01:04:50|1206.9|1202.4|1206.4|1201.9|1206.9|1202.4|1206|1201.5|132
1621386300000|2021-05-19 01:05:00|1206.5|1202|1205.9|1201.4|1206.5|1202|1205.4|1200.9|343
1621386310000|2021-05-19 01:05:10|1205.5|1201|1205|1200.5|1205.5|1201|1205|1200.5|107
1621386320000|2021-05-19 01:05:20|||||||||132
1621386330000|2021-05-19 01:05:30|1205.4|1200.9|1207.5|1203|1207.5|1203|1205.4|1200.9|370
1621386340000|2021-05-19 01:05:40|1207.4|1202.9|1206.9|1202.4|1207.5|1203|1206.5|1202|338
1621386350000|2021-05-19 01:05:50|1207|1202.5|1206.9|1202.4|1207.5|1203|1206.9|1202.4|271
1621386360000|2021-05-19 01:06:00|1207.4|1202.9|1207.5|1203|1207.5|1203|1207|1202.5|151
1621386370000|2021-05-19 01:06:10|1207|1202.5|1209.4|1204.9|1209.5|1205|1207|1202.5|809
1621386380000|2021-05-19 01:06:20|1209|1204.5|1208|1203.5|1209|1204.5|1208|1203.5|176
1621386390000|2021-05-19 01:06:30|1208.4|1203.9|1209|1204.5|1209|1204.5|1208.2|1203.7|162
1621386400000|2021-05-19 01:06:40|1209.3|1204.8|1209.3|1204.8|1209.5|1205|1209.2|1204.7|186
1621386410000|2021-05-19 01:06:50|1209.5|1205|1210|1205.5|1210|1205.5|1209|1204.5|169
1621386420000|2021-05-19 01:07:00|1210.4|1205.9|1208|1203.5|1210.4|1205.9|1207.6|1203.1|585
1621386430000|2021-05-19 01:07:10|1208.4|1203.9|1208.4|1203.9|1208.4|1203.9|1208|1203.5|86
1621386440000|2021-05-19 01:07:20|1207.5|1203|1207|1202.5|1207.5|1203|1206.9|1202.4|193
1621386450000|2021-05-19 01:07:30|1206.9|1202.4|1206.5|1202|1207.2|1202.7|1206.5|1202|148
1621386460000|2021-05-19 01:07:40|1206|1201.5|1205.5|1201|1206|1201.5|1205.5|1201|149
1621386470000|2021-05-19 01:07:50|1205.7|1201.2|1205.4|1200.9|1205.7|1201.2|1205.4|1200.9|158
1621386480000|2021-05-19 01:08:00|1205.7|1201.2|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|126
1621386490000|2021-05-19 01:08:10|1205.4|1200.9|1205.9|1201.4|1205.9|1201.4|1205.4|1200.9|90
1621386500000|2021-05-19 01:08:20|1206.9|1202.4|1206.1|1201.6|1206.9|1202.4|1205.9|1201.4|266
1621386510000|2021-05-19 01:08:30|1205.9|1201.4|1204.9|1200.4|1205.9|1201.4|1204.4|1199.9|213
1621386520000|2021-05-19 01:08:40|1204.4|1199.9|1204.9|1200.4|1205.4|1200.9|1204.4|1199.9|154
1621386530000|2021-05-19 01:08:50|1205.4|1200.9|1204.4|1199.9|1205.6|1201.1|1204.4|1199.9|126
1621386540000|2021-05-19 01:09:00|1204.6|1200.1|1204.7|1200.2|1204.9|1200.4|1204.4|1199.9|148
1621386550000|2021-05-19 01:09:10|1204.9|1200.4|1205.4|1200.9|1205.4|1200.9|1204.4|1199.9|112
1621386560000|2021-05-19 01:09:20|1205.8|1201.3|1206.4|1201.9|1206.8|1202.3|1205.8|1201.3|188
1621386570000|2021-05-19 01:09:30|1206.6|1202.1|1205.9|1201.4|1206.6|1202.1|1205.9|1201.4|77
1621386580000|2021-05-19 01:09:40|1205.4|1200.9|1204.9|1200.4|1205.9|1201.4|1204.9|1200.4|87
1621386590000|2021-05-19 01:09:50|1205.3|1200.8|1205.4|1200.9|1205.4|1200.9|1204.9|1200.4|99
1621386600000|2021-05-19 01:10:00|1205.6|1201.1|1205.4|1200.9|1205.6|1201.1|1205.1|1200.6|109
1621386610000|2021-05-19 01:10:10|1205.9|1201.4|1204.9|1200.4|1206.3|1201.8|1204.9|1200.4|186
1621386620000|2021-05-19 01:10:20|1204.6|1200.1|1203.6|1199.1|1204.6|1200.1|1203.4|1198.9|518
1621386630000|2021-05-19 01:10:30|1203.4|1198.9|1202.8|1198.3|1203.4|1198.9|1202.4|1197.9|325
1621386640000|2021-05-19 01:10:40|1202.4|1197.9|1203.4|1198.9|1204.4|1199.9|1202.4|1197.9|302
1621386650000|2021-05-19 01:10:50|1203.8|1199.3|1203.4|1198.9|1204.6|1200.1|1203.4|1198.9|186
1621386660000|2021-05-19 01:11:00|1203.9|1199.4|1204.9|1200.4|1204.9|1200.4|1203.9|1199.4|162
1621386670000|2021-05-19 01:11:10|1205.8|1201.3|1205.8|1201.3|1205.8|1201.3|1205.8|1201.3|139
1621386680000|2021-05-19 01:11:20|1206.4|1201.9|1205.9|1201.4|1206.4|1201.9|1205.4|1200.9|147
1621386690000|2021-05-19 01:11:30|1206.1|1201.6|1206.4|1201.9|1206.8|1202.3|1205.4|1200.9|220
1621386700000|2021-05-19 01:11:40|1205.9|1201.4|1205.9|1201.4|1206.3|1201.8|1205.9|1201.4|79
1621386710000|2021-05-19 01:11:50|1206.3|1201.8|1205.9|1201.4|1206.5|1202|1205.9|1201.4|169
1621386720000|2021-05-19 01:12:00|1206.1|1201.6|1204.3|1199.8|1206.3|1201.8|1204.3|1199.8|143
1621386730000|2021-05-19 01:12:10|1203.9|1199.4|1203.8|1199.3|1204.3|1199.8|1203.4|1198.9|112
1621386740000|2021-05-19 01:12:20|1203.3|1198.8|1203.1|1198.6|1203.5|1199|1203.1|1198.6|176
1621386750000|2021-05-19 01:12:30|1202.9|1198.4|1202.9|1198.4|1203.4|1198.9|1202.9|1198.4|62
1621386760000|2021-05-19 01:12:40|1202.4|1197.9|1202.9|1198.4|1202.9|1198.4|1202.3|1197.8|116
1621386770000|2021-05-19 01:12:50|1203.4|1198.9|1203.4|1198.9|1204.2|1199.7|1203.4|1198.9|550
1621386780000|2021-05-19 01:13:00|1203.3|1198.8|1203.3|1198.8|1203.3|1198.8|1203.1|1198.6|96
1621386790000|2021-05-19 01:13:10|1202.9|1198.4|1201.9|1197.4|1202.9|1198.4|1201.3|1196.8|342
1621386800000|2021-05-19 01:13:20|1201.4|1196.9|1202.5|1198|1202.5|1198|1201.4|1196.9|149
1621386810000|2021-05-19 01:13:30|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1201.8|1197.3|66
1621386820000|2021-05-19 01:13:40|1201.9|1197.4|1202.3|1197.8|1202.3|1197.8|1201.9|1197.4|114
1621386830000|2021-05-19 01:13:50|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|81
1621386840000|2021-05-19 01:14:00|1201.4|1196.9|1201.4|1196.9|1201.6|1197.1|1200.9|1196.4|227
1621386850000|2021-05-19 01:14:10|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|1201|1196.5|137
1621386860000|2021-05-19 01:14:20|1201.4|1196.9|1202.8|1198.3|1202.8|1198.3|1201.4|1196.9|258
1621386870000|2021-05-19 01:14:30|1202.9|1198.4|1202.4|1197.9|1202.9|1198.4|1202.4|1197.9|71
1621386880000|2021-05-19 01:14:40|1201.9|1197.4|1204.4|1199.9|1204.5|1200|1201.9|1197.4|355
1621386890000|2021-05-19 01:14:50|1204.6|1200.1|1204.9|1200.4|1205.1|1200.6|1204.4|1199.9|142
1621386900000|2021-05-19 01:15:00|1205.3|1200.8|1205.4|1200.9|1205.8|1201.3|1204.8|1200.3|244
1621386910000|2021-05-19 01:15:10|1204.9|1200.4|1204.9|1200.4|1205.6|1201.1|1204.9|1200.4|142
1621386920000|2021-05-19 01:15:20|1205.3|1200.8|1205.3|1200.8|1205.4|1200.9|1204.9|1200.4|86
1621386930000|2021-05-19 01:15:30|1205.4|1200.9|1206.8|1202.3|1206.8|1202.3|1205.4|1200.9|288
1621386940000|2021-05-19 01:15:40|1206.9|1202.4|1206.9|1202.4|1206.9|1202.4|1206.8|1202.3|172
1621386950000|2021-05-19 01:15:50|1206.6|1202.1|1206.4|1201.9|1206.6|1202.1|1206.4|1201.9|103
1621386960000|2021-05-19 01:16:00|1206.6|1202.1|1206.8|1202.3|1206.9|1202.4|1206.4|1201.9|108
1621386970000|2021-05-19 01:16:10|1206.9|1202.4|1206.4|1201.9|1206.9|1202.4|1206.4|1201.9|87
1621386980000|2021-05-19 01:16:20|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|16
1621386990000|2021-05-19 01:16:30|1206.7|1202.2|1206.8|1202.3|1206.8|1202.3|1206.7|1202.2|32
1621387000000|2021-05-19 01:16:40|||||||||76
1621387010000|2021-05-19 01:16:50|1206.9|1202.4|1206.9|1202.4|1207.1|1202.6|1206.8|1202.3|98
1621387020000|2021-05-19 01:17:00|1206.8|1202.3|1206.8|1202.3|1206.9|1202.4|1206.8|1202.3|44
1621387030000|2021-05-19 01:17:10|1206.4|1201.9|1205.8|1201.3|1206.4|1201.9|1205.8|1201.3|159
1621387040000|2021-05-19 01:17:20|1206.1|1201.6|1206.8|1202.3|1206.8|1202.3|1206.1|1201.6|44
1621387050000|2021-05-19 01:17:30|1206.4|1201.9|1206.3|1201.8|1206.4|1201.9|1205.9|1201.4|75
1621387060000|2021-05-19 01:17:40|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|1206.8|1202.3|64
1621387070000|2021-05-19 01:17:50|1207.3|1202.8|1207.8|1203.3|1207.8|1203.3|1207.3|1202.8|162
1621387080000|2021-05-19 01:18:00|1207.3|1202.8|1206.4|1201.9|1207.5|1203|1205.8|1201.3|193
1621387090000|2021-05-19 01:18:10|1206.3|1201.8|1206.8|1202.3|1206.8|1202.3|1206.3|1201.8|92
1621387100000|2021-05-19 01:18:20|1207.3|1202.8|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|47
1621387110000|2021-05-19 01:18:30|1207.3|1202.8|1206.8|1202.3|1207.3|1202.8|1206.3|1201.8|159
1621387120000|2021-05-19 01:18:40|1206.5|1202|1206.8|1202.3|1206.8|1202.3|1206.3|1201.8|37
1621387130000|2021-05-19 01:18:50|1207.3|1202.8|1207.1|1202.6|1207.3|1202.8|1207.1|1202.6|35
1621387140000|2021-05-19 01:19:00|1207.3|1202.8|1206.8|1202.3|1207.3|1202.8|1206.8|1202.3|44
1621387150000|2021-05-19 01:19:10|1206.4|1201.9|1206.8|1202.3|1206.8|1202.3|1206.4|1201.9|101
1621387160000|2021-05-19 01:19:20|||||||||81
1621387170000|2021-05-19 01:19:30|1206.9|1202.4|1207.8|1203.3|1207.8|1203.3|1206.9|1202.4|213
1621387180000|2021-05-19 01:19:40|1207.3|1202.8|1207.8|1203.3|1207.8|1203.3|1206.8|1202.3|146
1621387190000|2021-05-19 01:19:50|1207.4|1202.9|1207.3|1202.8|1207.8|1203.3|1207.3|1202.8|55
1621387200000|2021-05-19 01:20:00|1207.8|1203.3|1208.8|1204.3|1208.8|1204.3|1207.8|1203.3|545
1621387210000|2021-05-19 01:20:10|1209.2|1204.7|1208.8|1204.3|1209.8|1205.3|1208.3|1203.8|676
1621387220000|2021-05-19 01:20:20|1208.3|1203.8|1209.3|1204.8|1209.3|1204.8|1208.3|1203.8|255
1621387230000|2021-05-19 01:20:30|1209.7|1205.2|1209.3|1204.8|1209.8|1205.3|1209.3|1204.8|450
1621387240000|2021-05-19 01:20:40|1209.5|1205|1210.2|1205.7|1210.2|1205.7|1209.3|1204.8|517
1621387250000|2021-05-19 01:20:50|1210.3|1205.8|1211.3|1206.8|1211.3|1206.8|1210.3|1205.8|454
1621387260000|2021-05-19 01:21:00|1210.8|1206.3|1211.8|1207.3|1211.8|1207.3|1210.8|1206.3|407
1621387270000|2021-05-19 01:21:10|1211.3|1206.8|1211.3|1206.8|1211.8|1207.3|1210.8|1206.3|611
1621387280000|2021-05-19 01:21:20|1211.8|1207.3|1213.8|1209.3|1213.8|1209.3|1211.5|1207|1327
1621387290000|2021-05-19 01:21:30|1213.4|1208.9|1212.8|1208.3|1213.4|1208.9|1212.3|1207.8|651
1621387300000|2021-05-19 01:21:40|1212.5|1208|1212.8|1208.3|1213.2|1208.7|1212.5|1208|179
1621387310000|2021-05-19 01:21:50|1212.6|1208.1|1212.3|1207.8|1212.8|1208.3|1212.3|1207.8|118
1621387320000|2021-05-19 01:22:00|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|148
1621387330000|2021-05-19 01:22:10|1212.2|1207.7|1213.3|1208.8|1213.3|1208.8|1212.2|1207.7|239
1621387340000|2021-05-19 01:22:20|1213.7|1209.2|1212.8|1208.3|1213.7|1209.2|1212.3|1207.8|276
1621387350000|2021-05-19 01:22:30|||||||||60
1621387360000|2021-05-19 01:22:40|1212.2|1207.7|1212.8|1208.3|1212.8|1208.3|1211.8|1207.3|258
1621387370000|2021-05-19 01:22:50|1212.3|1207.8|1211.8|1207.3|1212.3|1207.8|1211.8|1207.3|178
1621387380000|2021-05-19 01:23:00|1211.3|1206.8|1210.7|1206.2|1211.3|1206.8|1210.7|1206.2|233
1621387390000|2021-05-19 01:23:10|1210.3|1205.8|1210.8|1206.3|1210.8|1206.3|1210.3|1205.8|186
1621387400000|2021-05-19 01:23:20|1210.3|1205.8|1211.3|1206.8|1211.3|1206.8|1210.3|1205.8|244
1621387410000|2021-05-19 01:23:30|1211.7|1207.2|1212.4|1207.9|1212.4|1207.9|1211.7|1207.2|147
1621387420000|2021-05-19 01:23:40|1212.5|1208|1211.8|1207.3|1212.7|1208.2|1211.8|1207.3|254
1621387430000|2021-05-19 01:23:50|1212.2|1207.7|1211.7|1207.2|1212.2|1207.7|1211.7|1207.2|72
1621387440000|2021-05-19 01:24:00|1211.3|1206.8|1211.7|1207.2|1211.7|1207.2|1211.2|1206.7|159
1621387450000|2021-05-19 01:24:10|1211.3|1206.8|1211.8|1207.3|1212.2|1207.7|1211.3|1206.8|145
1621387460000|2021-05-19 01:24:20|1211.3|1206.8|1212.7|1208.2|1212.7|1208.2|1211.3|1206.8|162
1621387470000|2021-05-19 01:24:30|1212.3|1207.8|1212.2|1207.7|1212.3|1207.8|1212|1207.5|57
1621387480000|2021-05-19 01:24:40|1212.3|1207.8|1212.2|1207.7|1212.3|1207.8|1212.2|1207.7|18
1621387490000|2021-05-19 01:24:50|1211.8|1207.3|1211.7|1207.2|1211.8|1207.3|1211.3|1206.8|118
1621387500000|2021-05-19 01:25:00|1211.3|1206.8|1211.8|1207.3|1211.8|1207.3|1211.3|1206.8|58
1621387510000|2021-05-19 01:25:10|||||||||31
1621387520000|2021-05-19 01:25:20|1212.2|1207.7|1212.7|1208.2|1212.7|1208.2|1212.2|1207.7|63
1621387530000|2021-05-19 01:25:30|1213.2|1208.7|1213.3|1208.8|1213.7|1209.2|1213.2|1208.7|283
1621387540000|2021-05-19 01:25:40|1213.7|1209.2|1213.5|1209|1213.8|1209.3|1213.3|1208.8|150
1621387550000|2021-05-19 01:25:50|1213.8|1209.3|1213.2|1208.7|1213.8|1209.3|1212.8|1208.3|112
1621387560000|2021-05-19 01:26:00|1213.7|1209.2|1215.2|1210.7|1215.2|1210.7|1213.7|1209.2|958
1621387570000|2021-05-19 01:26:10|1214.7|1210.2|1214.9|1210.4|1214.9|1210.4|1214.5|1210|338
1621387580000|2021-05-19 01:26:20|1214.7|1210.2|1215.7|1211.2|1215.7|1211.2|1214.7|1210.2|260
1621387590000|2021-05-19 01:26:30|1216.2|1211.7|1214|1209.5|1216.2|1211.7|1214|1209.5|387
1621387600000|2021-05-19 01:26:40|1213.8|1209.3|1214.7|1210.2|1214.7|1210.2|1213.8|1209.3|145
1621387610000|2021-05-19 01:26:50|1214.2|1209.7|1215.1|1210.6|1215.2|1210.7|1214.2|1209.7|172
1621387620000|2021-05-19 01:27:00|1215.2|1210.7|1215.2|1210.7|1215.7|1211.2|1215.2|1210.7|167
1621387630000|2021-05-19 01:27:10|1214.7|1210.2|1214.7|1210.2|1214.7|1210.2|1214.2|1209.7|281
1621387640000|2021-05-19 01:27:20|1214.2|1209.7|1214.2|1209.7|1214.4|1209.9|1214.2|1209.7|80
1621387650000|2021-05-19 01:27:30|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|1213.7|1209.2|124
1621387660000|2021-05-19 01:27:40|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|167
1621387670000|2021-05-19 01:27:50|1212.7|1208.2|1212.7|1208.2|1212.7|1208.2|1212.7|1208.2|86
1621387680000|2021-05-19 01:28:00|1213.2|1208.7|1214.2|1209.7|1214.2|1209.7|1213.2|1208.7|161
1621387690000|2021-05-19 01:28:10|1213.7|1209.2|1213.7|1209.2|1214.1|1209.6|1213.7|1209.2|66
1621387700000|2021-05-19 01:28:20|1213.2|1208.7|1213.2|1208.7|1213.4|1208.9|1213.2|1208.7|37
1621387710000|2021-05-19 01:28:30|1213.4|1208.9|1213.7|1209.2|1213.7|1209.2|1213.2|1208.7|61
1621387720000|2021-05-19 01:28:40|1214.2|1209.7|1213.7|1209.2|1214.4|1209.9|1213.7|1209.2|78
1621387730000|2021-05-19 01:28:50|1213.2|1208.7|1212.7|1208.2|1213.2|1208.7|1212.7|1208.2|186
1621387740000|2021-05-19 01:29:00|1212.8|1208.3|1212.7|1208.2|1212.8|1208.3|1212.7|1208.2|82
1621387750000|2021-05-19 01:29:10|1212.3|1207.8|1212.3|1207.8|1212.3|1207.8|1212.2|1207.7|72
1621387760000|2021-05-19 01:29:20|1212.7|1208.2|1212.7|1208.2|1212.7|1208.2|1212.2|1207.7|76
1621387770000|2021-05-19 01:29:30|1212.3|1207.8|1212.3|1207.8|1212.7|1208.2|1212.3|1207.8|83
1621387780000|2021-05-19 01:29:40|1212.5|1208|1212.2|1207.7|1212.8|1208.3|1212.2|1207.7|87
1621387790000|2021-05-19 01:29:50|1211.8|1207.3|1212.2|1207.7|1212.2|1207.7|1211.8|1207.3|120
1621387800000|2021-05-19 01:30:00|1211.8|1207.3|1211.7|1207.2|1211.8|1207.3|1211.7|1207.2|145
1621387810000|2021-05-19 01:30:10|1211.3|1206.8|1211.3|1206.8|1211.3|1206.8|1211.3|1206.8|85
1621387820000|2021-05-19 01:30:20|1210.8|1206.3|1210.8|1206.3|1211.3|1206.8|1210.8|1206.3|308
1621387830000|2021-05-19 01:30:30|1211.8|1207.3|1211.8|1207.3|1211.8|1207.3|1211.3|1206.8|232
1621387840000|2021-05-19 01:30:40|1212.3|1207.8|1212.3|1207.8|1212.8|1208.3|1212.3|1207.8|196
1621387850000|2021-05-19 01:30:50|1212.7|1208.2|1212.3|1207.8|1212.8|1208.3|1212.3|1207.8|55
1621387860000|2021-05-19 01:31:00|1212.2|1207.7|1212.3|1207.8|1212.3|1207.8|1212.2|1207.7|27
1621387870000|2021-05-19 01:31:10|1211.4|1206.9|1211.3|1206.8|1211.8|1207.3|1211.3|1206.8|208
1621387880000|2021-05-19 01:31:20|1210.9|1206.4|1210.8|1206.3|1210.9|1206.4|1210.8|1206.3|57
1621387890000|2021-05-19 01:31:30|1211.3|1206.8|1211.1|1206.6|1211.3|1206.8|1210.8|1206.3|137
1621387900000|2021-05-19 01:31:40|1210.8|1206.3|1209.8|1205.3|1211|1206.5|1209.8|1205.3|340
1621387910000|2021-05-19 01:31:50|1210.2|1205.7|1210.5|1206|1211|1206.5|1210.2|1205.7|160
1621387920000|2021-05-19 01:32:00|1210.3|1205.8|1210.2|1205.7|1211.2|1206.7|1210.2|1205.7|197
1621387930000|2021-05-19 01:32:10|1210.7|1206.2|1210.3|1205.8|1210.7|1206.2|1210.3|1205.8|56
1621387940000|2021-05-19 01:32:20|1210.2|1205.7|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|51
1621387950000|2021-05-19 01:32:30|1210.7|1206.2|1210.7|1206.2|1210.7|1206.2|1210.2|1205.7|63
1621387960000|2021-05-19 01:32:40|1210.3|1205.8|1210.2|1205.7|1210.3|1205.8|1210.2|1205.7|116
1621387970000|2021-05-19 01:32:50|1210.4|1205.9|1209.2|1204.7|1210.7|1206.2|1209.2|1204.7|266
1621387980000|2021-05-19 01:33:00|1209.7|1205.2|1210.6|1206.1|1210.7|1206.2|1209.7|1205.2|232
1621387990000|2021-05-19 01:33:10|1210.2|1205.7|1210.7|1206.2|1211.6|1207.1|1210.2|1205.7|465
1621388000000|2021-05-19 01:33:20|1210.2|1205.7|1209.7|1205.2|1210.7|1206.2|1209.7|1205.2|99
1621388010000|2021-05-19 01:33:30|1210.2|1205.7|1209.2|1204.7|1210.7|1206.2|1209.2|1204.7|224
1621388020000|2021-05-19 01:33:40|1209.4|1204.9|1210.2|1205.7|1210.2|1205.7|1209.2|1204.7|75
1621388030000|2021-05-19 01:33:50|1209.7|1205.2|1209.7|1205.2|1210.2|1205.7|1209.7|1205.2|79
1621388040000|2021-05-19 01:34:00|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|92
1621388050000|2021-05-19 01:34:10|1209.8|1205.3|1211.2|1206.7|1211.2|1206.7|1209.8|1205.3|147
1621388060000|2021-05-19 01:34:20|1210.8|1206.3|1211.2|1206.7|1211.2|1206.7|1210.8|1206.3|87
1621388070000|2021-05-19 01:34:30|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|143
1621388080000|2021-05-19 01:34:40|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|1210.2|1205.7|119
1621388090000|2021-05-19 01:34:50|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|29
1621388100000|2021-05-19 01:35:00|1212.2|1207.7|1213.7|1209.2|1213.7|1209.2|1212.2|1207.7|155
1621388110000|2021-05-19 01:35:10|1213.2|1208.7|1212.7|1208.2|1213.2|1208.7|1212.7|1208.2|87
1621388120000|2021-05-19 01:35:20|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|1213.2|1208.7|65
1621388130000|2021-05-19 01:35:30|1213.6|1209.1|1213.6|1209.1|1213.6|1209.1|1213.6|1209.1|59
1621388140000|2021-05-19 01:35:40|1213.2|1208.7|1211.3|1206.8|1213.2|1208.7|1211.3|1206.8|228
1621388150000|2021-05-19 01:35:50|1211.2|1206.7|1211.7|1207.2|1212.2|1207.7|1211.2|1206.7|49
1621388160000|2021-05-19 01:36:00|1211.3|1206.8|1210.7|1206.2|1211.3|1206.8|1210.2|1205.7|71
1621388170000|2021-05-19 01:36:10|1210.2|1205.7|1211.2|1206.7|1211.2|1206.7|1210.2|1205.7|57
1621388180000|2021-05-19 01:36:20|1210.8|1206.3|1211.7|1207.2|1211.7|1207.2|1210.8|1206.3|57
1621388190000|2021-05-19 01:36:30|1211.3|1206.8|1212.2|1207.7|1212.2|1207.7|1211.3|1206.8|73
1621388200000|2021-05-19 01:36:40|1211.8|1207.3|1212.2|1207.7|1212.2|1207.7|1211.8|1207.3|56
1621388210000|2021-05-19 01:36:50|1212.7|1208.2|1212.7|1208.2|1212.7|1208.2|1212.7|1208.2|10
1621388220000|2021-05-19 01:37:00|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|1212.2|1207.7|27
1621388230000|2021-05-19 01:37:10|||||||||10
1621388240000|2021-05-19 01:37:20|1211.7|1207.2|1210.3|1205.8|1211.7|1207.2|1210.3|1205.8|196
1621388250000|2021-05-19 01:37:30|1210.2|1205.7|1210.7|1206.2|1211.2|1206.7|1210.2|1205.7|53
1621388260000|2021-05-19 01:37:40|1210.3|1205.8|1210.2|1205.7|1210.3|1205.8|1210.2|1205.7|42
1621388270000|2021-05-19 01:37:50|1210.3|1205.8|1211.7|1207.2|1211.7|1207.2|1210.3|1205.8|77
1621388280000|2021-05-19 01:38:00|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|14
1621388290000|2021-05-19 01:38:10|1210.7|1206.2|1211.2|1206.7|1211.2|1206.7|1210.7|1206.2|72
1621388300000|2021-05-19 01:38:20|1210.8|1206.3|1210.8|1206.3|1210.8|1206.3|1210.8|1206.3|13
1621388310000|2021-05-19 01:38:30|1210.7|1206.2|1210.7|1206.2|1210.7|1206.2|1210.7|1206.2|17
1621388320000|2021-05-19 01:38:40|||||||||9
1621388330000|2021-05-19 01:38:50|||||||||16
1621388340000|2021-05-19 01:39:00|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|82
1621388350000|2021-05-19 01:39:10|||||||||33
1621388360000|2021-05-19 01:39:20|||||||||21
1621388370000|2021-05-19 01:39:30|1210.6|1206.1|1211.1|1206.6|1211.6|1207.1|1210.6|1206.1|109
1621388380000|2021-05-19 01:39:40|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|157
1621388390000|2021-05-19 01:39:50|||||||||7
1621388400000|2021-05-19 01:40:00|1211.1|1206.6|1211.1|1206.6|1211.1|1206.6|1211.1|1206.6|22
1621388410000|2021-05-19 01:40:10|1210.7|1206.2|1210.7|1206.2|1211.2|1206.7|1210.7|1206.2|90
1621388420000|2021-05-19 01:40:20|1210.2|1205.7|1210.2|1205.7|1210.7|1206.2|1210.2|1205.7|14
1621388430000|2021-05-19 01:40:30|1210.7|1206.2|1211.2|1206.7|1211.2|1206.7|1210.7|1206.2|65
1621388440000|2021-05-19 01:40:40|1211.1|1206.6|1211.6|1207.1|1211.6|1207.1|1211.1|1206.6|50
1621388450000|2021-05-19 01:40:50|1211.7|1207.2|1210.2|1205.7|1211.7|1207.2|1210.2|1205.7|102
1621388460000|2021-05-19 01:41:00|1209.8|1205.3|1209.7|1205.2|1209.8|1205.3|1209.7|1205.2|63
1621388470000|2021-05-19 01:41:10|||||||||40
1621388480000|2021-05-19 01:41:20|||||||||34
1621388490000|2021-05-19 01:41:30|1209.2|1204.7|1209.7|1205.2|1209.7|1205.2|1209.2|1204.7|70
1621388500000|2021-05-19 01:41:40|1210|1205.5|1210.1|1205.6|1210.1|1205.6|1209.8|1205.3|88
1621388510000|2021-05-19 01:41:50|1209.8|1205.3|1209.2|1204.7|1209.8|1205.3|1209.2|1204.7|38
1621388520000|2021-05-19 01:42:00|1209.4|1204.9|1209.6|1205.1|1209.6|1205.1|1209.2|1204.7|53
1621388530000|2021-05-19 01:42:10|1209.7|1205.2|1210.7|1206.2|1210.7|1206.2|1209.7|1205.2|85
1621388540000|2021-05-19 01:42:20|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|1211.2|1206.7|83
1621388550000|2021-05-19 01:42:30|1210.3|1205.8|1210.5|1206|1210.5|1206|1210.2|1205.7|73
1621388560000|2021-05-19 01:42:40|1210.4|1205.9|1211.2|1206.7|1211.2|1206.7|1210.4|1205.9|22
1621388570000|2021-05-19 01:42:50|1210.9|1206.4|1210.7|1206.2|1210.9|1206.4|1210.7|1206.2|23
1621388580000|2021-05-19 01:43:00|1210.2|1205.7|1210.4|1205.9|1211.1|1206.6|1210.2|1205.7|83
1621388590000|2021-05-19 01:43:10|1210.7|1206.2|1210.7|1206.2|1211.2|1206.7|1210.4|1205.9|40
1621388600000|2021-05-19 01:43:20|1210.9|1206.4|1210.7|1206.2|1210.9|1206.4|1210.7|1206.2|17
1621388610000|2021-05-19 01:43:30|1210.2|1205.7|1210.4|1205.9|1210.4|1205.9|1210.2|1205.7|33
1621388620000|2021-05-19 01:43:40|1210.2|1205.7|1209.2|1204.7|1210.2|1205.7|1209.2|1204.7|173
1621388630000|2021-05-19 01:43:50|1209.7|1205.2|1210|1205.5|1210.2|1205.7|1209.7|1205.2|53
1621388640000|2021-05-19 01:44:00|1209.7|1205.2|1208.7|1204.2|1209.7|1205.2|1208.7|1204.2|214
1621388650000|2021-05-19 01:44:10|1209|1204.5|1208.7|1204.2|1209.2|1204.7|1208.7|1204.2|116
1621388660000|2021-05-19 01:44:20|1209|1204.5|1209.2|1204.7|1209.2|1204.7|1209|1204.5|121
1621388670000|2021-05-19 01:44:30|1209.4|1204.9|1209.7|1205.2|1209.7|1205.2|1209.2|1204.7|216
1621388680000|2021-05-19 01:44:40|1209.9|1205.4|1211.6|1207.1|1211.6|1207.1|1209.2|1204.7|193
1621388690000|2021-05-19 01:44:50|1211.9|1207.4|1211.7|1207.2|1211.9|1207.4|1211.2|1206.7|197
1621388700000|2021-05-19 01:45:00|1211.2|1206.7|1210.2|1205.7|1211.2|1206.7|1210.2|1205.7|132
1621388710000|2021-05-19 01:45:10|1209.8|1205.3|1209.2|1204.7|1209.8|1205.3|1209.2|1204.7|45
1621388720000|2021-05-19 01:45:20|1208.8|1204.3|1209.7|1205.2|1209.7|1205.2|1208.8|1204.3|125
1621388730000|2021-05-19 01:45:30|1209.5|1205|1209.2|1204.7|1209.5|1205|1209.2|1204.7|20
1621388740000|2021-05-19 01:45:40|1209.7|1205.2|1210.2|1205.7|1210.2|1205.7|1209.7|1205.2|95
1621388750000|2021-05-19 01:45:50|1209.7|1205.2|1209.2|1204.7|1209.7|1205.2|1209.2|1204.7|43
1621388760000|2021-05-19 01:46:00|1209.5|1205|1209.7|1205.2|1209.7|1205.2|1209.2|1204.7|38
1621388770000|2021-05-19 01:46:10|1210.2|1205.7|1210.7|1206.2|1210.7|1206.2|1210.2|1205.7|76
1621388780000|2021-05-19 01:46:20|1211.2|1206.7|1210.4|1205.9|1211.6|1207.1|1210.4|1205.9|113
1621388790000|2021-05-19 01:46:30|1210.6|1206.1|1210.4|1205.9|1210.6|1206.1|1210.4|1205.9|12
1621388800000|2021-05-19 01:46:40|1210.2|1205.7|1210.6|1206.1|1210.8|1206.3|1210.2|1205.7|24
1621388810000|2021-05-19 01:46:50|1211.1|1206.6|1211.6|1207.1|1211.6|1207.1|1211.1|1206.6|106
1621388820000|2021-05-19 01:47:00|1211.4|1206.9|1210.7|1206.2|1211.4|1206.9|1210.2|1205.7|70
1621388830000|2021-05-19 01:47:10|1211.1|1206.6|1212.1|1207.6|1212.1|1207.6|1211.1|1206.6|68
1621388840000|2021-05-19 01:47:20|1211.7|1207.2|1211.7|1207.2|1211.7|1207.2|1211.2|1206.7|104
1621388850000|2021-05-19 01:47:30|1212.1|1207.6|1212.4|1207.9|1212.6|1208.1|1212.1|1207.6|66
1621388860000|2021-05-19 01:47:40|1212.2|1207.7|1212.6|1208.1|1212.6|1208.1|1212.2|1207.7|61
1621388870000|2021-05-19 01:47:50|1212.2|1207.7|1212.1|1207.6|1212.2|1207.7|1212.1|1207.6|67
1621388880000|2021-05-19 01:48:00|1211.7|1207.2|1210.7|1206.2|1211.7|1207.2|1210.7|1206.2|165
1621388890000|2021-05-19 01:48:10|1211.1|1206.6|1209.7|1205.2|1211.1|1206.6|1209.7|1205.2|121
1621388900000|2021-05-19 01:48:20|1209.2|1204.7|1210.2|1205.7|1210.2|1205.7|1209.2|1204.7|105
1621388910000|2021-05-19 01:48:30|||||||||26
1621388920000|2021-05-19 01:48:40|1209.7|1205.2|1209.7|1205.2|1210.2|1205.7|1209.7|1205.2|128
1621388930000|2021-05-19 01:48:50|1209.3|1204.8|1209.7|1205.2|1209.7|1205.2|1209.2|1204.7|82
1621388940000|2021-05-19 01:49:00|1209.3|1204.8|1209.7|1205.2|1209.7|1205.2|1209.3|1204.8|34
1621388950000|2021-05-19 01:49:10|||||||||31
1621388960000|2021-05-19 01:49:20|1209.8|1205.3|1209.8|1205.3|1209.8|1205.3|1209.7|1205.2|17
1621388970000|2021-05-19 01:49:30|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|1209.7|1205.2|32
1621388980000|2021-05-19 01:49:40|||||||||29
1621388990000|2021-05-19 01:49:50|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|1210.2|1205.7|206
1621389000000|2021-05-19 01:50:00|1210|1205.5|1209.7|1205.2|1210|1205.5|1209.7|1205.2|71
1621389010000|2021-05-19 01:50:10|1209.5|1205|1209.2|1204.7|1209.7|1205.2|1209.2|1204.7|110
1621389020000|2021-05-19 01:50:20|1208.7|1204.2|1209.6|1205.1|1209.6|1205.1|1208.7|1204.2|233
1621389030000|2021-05-19 01:50:30|1209.4|1204.9|1208.7|1204.2|1209.7|1205.2|1208.7|1204.2|103
1621389040000|2021-05-19 01:50:40|1209|1204.5|1209.9|1205.4|1210.1|1205.6|1208.9|1204.4|146
1621389050000|2021-05-19 01:50:50|1210.1|1205.6|1210.2|1205.7|1210.2|1205.7|1210.1|1205.6|53
1621389060000|2021-05-19 01:51:00|1210.7|1206.2|1210.5|1206|1211.2|1206.7|1210.5|1206|142
1621389070000|2021-05-19 01:51:10|1210.7|1206.2|1211.2|1206.7|1212.1|1207.6|1210.7|1206.2|256
1621389080000|2021-05-19 01:51:20|1211.4|1206.9|1211.4|1206.9|1212.2|1207.7|1211.2|1206.7|104
1621389090000|2021-05-19 01:51:30|1211.6|1207.1|1212.1|1207.6|1212.1|1207.6|1211.4|1206.9|93
1621389100000|2021-05-19 01:51:40|1211.9|1207.4|1212.6|1208.1|1212.6|1208.1|1211.7|1207.2|86
1621389110000|2021-05-19 01:51:50|1212.2|1207.7|1211.9|1207.4|1212.6|1208.1|1211.7|1207.2|138
1621389120000|2021-05-19 01:52:00|1212|1207.5|1211.4|1206.9|1212|1207.5|1210.1|1205.6|214
1621389130000|2021-05-19 01:52:10|1211.7|1207.2|1212.1|1207.6|1212.1|1207.6|1211.7|1207.2|38
1621389140000|2021-05-19 01:52:20|1211.9|1207.4|1211.4|1206.9|1212.1|1207.6|1211.2|1206.7|60
1621389150000|2021-05-19 01:52:30|1211.6|1207.1|1211.2|1206.7|1211.6|1207.1|1210.2|1205.7|205
1621389160000|2021-05-19 01:52:40|1211.4|1206.9|1212.1|1207.6|1212.2|1207.7|1211.4|1206.9|73
1621389170000|2021-05-19 01:52:50|1211.7|1207.2|1212.2|1207.7|1212.2|1207.7|1211.7|1207.2|57
1621389180000|2021-05-19 01:53:00|1212.6|1208.1|1213.2|1208.7|1213.2|1208.7|1212.6|1208.1|159
1621389190000|2021-05-19 01:53:10|1213.6|1209.1|1213.7|1209.2|1214.1|1209.6|1213.6|1209.1|241
1621389200000|2021-05-19 01:53:20|1213.2|1208.7|1213.7|1209.2|1213.7|1209.2|1212.9|1208.4|163
1621389210000|2021-05-19 01:53:30|1213.3|1208.8|1214.7|1210.2|1214.7|1210.2|1213.2|1208.7|261
1621389220000|2021-05-19 01:53:40|1214.8|1210.3|1215.2|1210.7|1215.2|1210.7|1214.7|1210.2|197
1621389230000|2021-05-19 01:53:50|1215.6|1211.1|1215.4|1210.9|1215.6|1211.1|1215.2|1210.7|354
1621389240000|2021-05-19 01:54:00|1215.2|1210.7|1214.7|1210.2|1215.2|1210.7|1214.7|1210.2|119
1621389250000|2021-05-19 01:54:10|1214.2|1209.7|1213.7|1209.2|1214.2|1209.7|1213.7|1209.2|108
1621389260000|2021-05-19 01:54:20|1213.3|1208.8|1213.9|1209.4|1213.9|1209.4|1213.2|1208.7|118
1621389270000|2021-05-19 01:54:30|1213.5|1209|1214.2|1209.7|1214.2|1209.7|1213.2|1208.7|82
1621389280000|2021-05-19 01:54:40|1214|1209.5|1214.2|1209.7|1214.6|1210.1|1214|1209.5|75
1621389290000|2021-05-19 01:54:50|1214.6|1210.1|1213.7|1209.2|1214.6|1210.1|1213.7|1209.2|68
1621389300000|2021-05-19 01:55:00|1213.9|1209.4|1214.2|1209.7|1214.2|1209.7|1213.7|1209.2|82
1621389310000|2021-05-19 01:55:10|1214.1|1209.6|1213.7|1209.2|1214.1|1209.6|1213.7|1209.2|78
1621389320000|2021-05-19 01:55:20|1213.5|1209|1212.7|1208.2|1213.5|1209|1212.7|1208.2|102
1621389330000|2021-05-19 01:55:30|1212.6|1208.1|1212.6|1208.1|1212.6|1208.1|1212.6|1208.1|27
1621389340000|2021-05-19 01:55:40|1212.2|1207.7|1211.7|1207.2|1212.2|1207.7|1211.7|1207.2|200
1621389350000|2021-05-19 01:55:50|1211.6|1207.1|1212.1|1207.6|1212.1|1207.6|1211.4|1206.9|87
1621389360000|2021-05-19 01:56:00|1212.6|1208.1|1211.9|1207.4|1212.6|1208.1|1211.7|1207.2|98
1621389370000|2021-05-19 01:56:10|1212.1|1207.6|1211.7|1207.2|1212.2|1207.7|1211.7|1207.2|41
1621389380000|2021-05-19 01:56:20|1211.2|1206.7|1211.2|1206.7|1211.4|1206.9|1210.6|1206.1|150
1621389390000|2021-05-19 01:56:30|1211.1|1206.6|1210.7|1206.2|1211.2|1206.7|1210.7|1206.2|84
1621389400000|2021-05-19 01:56:40|1211.1|1206.6|1211.2|1206.7|1211.2|1206.7|1211|1206.5|63
1621389410000|2021-05-19 01:56:50|1210.7|1206.2|1209.2|1204.7|1210.7|1206.2|1209.2|1204.7|440
1621389420000|2021-05-19 01:57:00|1209.1|1204.6|1210.5|1206|1210.7|1206.2|1209.1|1204.6|373
1621389430000|2021-05-19 01:57:10|1210.9|1206.4|1209.7|1205.2|1211.2|1206.7|1209.7|1205.2|146
1621389440000|2021-05-19 01:57:20|1209.3|1204.8|1209.2|1204.7|1209.3|1204.8|1208.7|1204.2|415
1621389450000|2021-05-19 01:57:30|1209.1|1204.6|1209.7|1205.2|1210.7|1206.2|1209|1204.5|637
1621389460000|2021-05-19 01:57:40|1210.2|1205.7|1208.7|1204.2|1210.2|1205.7|1208.7|1204.2|251
1621389470000|2021-05-19 01:57:50|1209.2|1204.7|1206.8|1202.3|1209.2|1204.7|1206.8|1202.3|575
1621389480000|2021-05-19 01:58:00|1206.4|1201.9|1207.2|1202.7|1207.8|1203.3|1206.3|1201.8|638
1621389490000|2021-05-19 01:58:10|1207.9|1203.4|1208.2|1203.7|1208.6|1204.1|1207.7|1203.2|285
1621389500000|2021-05-19 01:58:20|1208.4|1203.9|1208.6|1204.1|1208.6|1204.1|1208.2|1203.7|39
1621389510000|2021-05-19 01:58:30|1208.7|1204.2|1208.2|1203.7|1209.2|1204.7|1208.2|1203.7|102
1621389520000|2021-05-19 01:58:40|1207.7|1203.2|1207.7|1203.2|1207.7|1203.2|1207.6|1203.1|74
1621389530000|2021-05-19 01:58:50|1208.6|1204.1|1209.1|1204.6|1209.1|1204.6|1208.6|1204.1|199
1621389540000|2021-05-19 01:59:00|1208.7|1204.2|1207.7|1203.2|1208.7|1204.2|1207.7|1203.2|120
1621389550000|2021-05-19 01:59:10|1207.3|1202.8|1205.2|1200.7|1207.3|1202.8|1205|1200.5|675
1621389560000|2021-05-19 01:59:20|1205|1200.5|1204.8|1200.3|1205.2|1200.7|1204.5|1200|316
1621389570000|2021-05-19 01:59:30|1204.7|1200.2|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|249
1621389580000|2021-05-19 01:59:40|1204.8|1200.3|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|142
1621389590000|2021-05-19 01:59:50|1204.8|1200.3|1205.6|1201.1|1205.8|1201.3|1204.7|1200.2|192
1621389600000|2021-05-19 02:00:00|1206.2|1201.7|1204.6|1200.1|1206.2|1201.7|1203.7|1199.2|652
1621389610000|2021-05-19 02:00:10|1204.7|1200.2|1204.7|1200.2|1205.2|1200.7|1204.6|1200.1|108
1621389620000|2021-05-19 02:00:20|1204.2|1199.7|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|141
1621389630000|2021-05-19 02:00:30|1203.9|1199.4|1204.2|1199.7|1204.2|1199.7|1203.7|1199.2|298
1621389640000|2021-05-19 02:00:40|1204.7|1200.2|1204.7|1200.2|1205.2|1200.7|1204.6|1200.1|240
1621389650000|2021-05-19 02:00:50|1205.1|1200.6|1204.7|1200.2|1205.7|1201.2|1204.7|1200.2|151
1621389660000|2021-05-19 02:01:00|1204.2|1199.7|1203.7|1199.2|1204.2|1199.7|1203.7|1199.2|282
1621389670000|2021-05-19 02:01:10|1203.2|1198.7|1202.3|1197.8|1203.2|1198.7|1202.3|1197.8|769
1621389680000|2021-05-19 02:01:20|1202.7|1198.2|1201.7|1197.2|1202.7|1198.2|1201.7|1197.2|250
1621389690000|2021-05-19 02:01:30|1201.8|1197.3|1202.2|1197.7|1202.7|1198.2|1201.7|1197.2|447
1621389700000|2021-05-19 02:01:40|1201.7|1197.2|1200.3|1195.8|1202.1|1197.6|1200.3|1195.8|501
1621389710000|2021-05-19 02:01:50|1200.5|1196|1202.2|1197.7|1202.2|1197.7|1199.8|1195.3|924
1621389720000|2021-05-19 02:02:00|1202.3|1197.8|1201.2|1196.7|1202.3|1197.8|1199.8|1195.3|609
1621389730000|2021-05-19 02:02:10|1201|1196.5|1201.2|1196.7|1201.2|1196.7|1200.8|1196.3|140
1621389740000|2021-05-19 02:02:20|1201.6|1197.1|1199.3|1194.8|1201.7|1197.2|1198.8|1194.3|1124
1621389750000|2021-05-19 02:02:30|1199.7|1195.2|1200.2|1195.7|1200.7|1196.2|1199.6|1195.1|304
1621389760000|2021-05-19 02:02:40|1200.3|1195.8|1198.8|1194.3|1200.6|1196.1|1198.8|1194.3|605
1621389770000|2021-05-19 02:02:50|1198.3|1193.8|1197.7|1193.2|1199.2|1194.7|1197.3|1192.8|1468
1621389780000|2021-05-19 02:03:00|1197.5|1193|1200.3|1195.8|1200.3|1195.8|1197.3|1192.8|1161
1621389790000|2021-05-19 02:03:10|1200.8|1196.3|1201.7|1197.2|1201.8|1197.3|1200.5|1196|430
1621389800000|2021-05-19 02:03:20|1201.9|1197.4|1201.7|1197.2|1201.9|1197.4|1201.3|1196.8|272
1621389810000|2021-05-19 02:03:30|1201.8|1197.3|1201.3|1196.8|1201.8|1197.3|1201.3|1196.8|270
1621389820000|2021-05-19 02:03:40|1201.2|1196.7|1199.5|1195|1201.2|1196.7|1199.3|1194.8|401
1621389830000|2021-05-19 02:03:50|1199.3|1194.8|1200.6|1196.1|1200.8|1196.3|1199.3|1194.8|313
1621389840000|2021-05-19 02:04:00|1200.3|1195.8|1201.8|1197.3|1201.8|1197.3|1200.3|1195.8|241
1621389850000|2021-05-19 02:04:10|1201.3|1196.8|1201.8|1197.3|1201.8|1197.3|1200.9|1196.4|162
1621389860000|2021-05-19 02:04:20|1201.9|1197.4|1202.4|1197.9|1202.4|1197.9|1201.9|1197.4|322
1621389870000|2021-05-19 02:04:30|1202|1197.5|1200.9|1196.4|1202|1197.5|1200.8|1196.3|294
1621389880000|2021-05-19 02:04:40|1201.3|1196.8|1202.4|1197.9|1202.4|1197.9|1201.3|1196.8|107
1621389890000|2021-05-19 02:04:50|1202.3|1197.8|1202.9|1198.4|1203.4|1198.9|1202.3|1197.8|312
1621389900000|2021-05-19 02:05:00|1202.7|1198.2|1200.8|1196.3|1202.7|1198.2|1200.4|1195.9|333
1621389910000|2021-05-19 02:05:10|1200.9|1196.4|1200.9|1196.4|1201.3|1196.8|1200.4|1195.9|174
1621389920000|2021-05-19 02:05:20|1200.8|1196.3|1200|1195.5|1200.8|1196.3|1200|1195.5|109
1621389930000|2021-05-19 02:05:30|1200.4|1195.9|1200.4|1195.9|1200.8|1196.3|1200.4|1195.9|73
1621389940000|2021-05-19 02:05:40|1200.8|1196.3|1200.3|1195.8|1200.8|1196.3|1199.9|1195.4|151
1621389950000|2021-05-19 02:05:50|1200.4|1195.9|1199|1194.5|1200.8|1196.3|1199|1194.5|275
1621389960000|2021-05-19 02:06:00|1198.9|1194.4|1198.3|1193.8|1198.9|1194.4|1197.9|1193.4|574
1621389970000|2021-05-19 02:06:10|1198.8|1194.3|1198|1193.5|1198.8|1194.3|1197.8|1193.3|350
1621389980000|2021-05-19 02:06:20|1197.9|1193.4|1198.7|1194.2|1198.9|1194.4|1197.9|1193.4|281
1621389990000|2021-05-19 02:06:30|1198.5|1194|1199.7|1195.2|1200.4|1195.9|1198.5|1194|151
1621390000000|2021-05-19 02:06:40|1199.9|1195.4|1201.4|1196.9|1201.4|1196.9|1199.9|1195.4|209
1621390010000|2021-05-19 02:06:50|1201.3|1196.8|1200.1|1195.6|1201.3|1196.8|1199.9|1195.4|211
1621390020000|2021-05-19 02:07:00|1200.3|1195.8|1198.9|1194.4|1200.3|1195.8|1198.9|1194.4|168
1621390030000|2021-05-19 02:07:10|1199.3|1194.8|1200.4|1195.9|1200.4|1195.9|1199.3|1194.8|167
1621390040000|2021-05-19 02:07:20|1200.9|1196.4|1201.9|1197.4|1201.9|1197.4|1200.9|1196.4|135
1621390050000|2021-05-19 02:07:30|1202.4|1197.9|1200.5|1196|1202.9|1198.4|1200.4|1195.9|599
1621390060000|2021-05-19 02:07:40|1200.9|1196.4|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|87
1621390070000|2021-05-19 02:07:50|1201.8|1197.3|1201.8|1197.3|1201.9|1197.4|1201.4|1196.9|124
1621390080000|2021-05-19 02:08:00|1201.9|1197.4|1200.9|1196.4|1202.1|1197.6|1200.7|1196.2|185
1621390090000|2021-05-19 02:08:10|1200.7|1196.2|1200.9|1196.4|1200.9|1196.4|1200.5|1196|84
1621390100000|2021-05-19 02:08:20|1201.4|1196.9|1202.3|1197.8|1202.3|1197.8|1201.4|1196.9|71
1621390110000|2021-05-19 02:08:30|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|1202.8|1198.3|86
1621390120000|2021-05-19 02:08:40|1203.3|1198.8|1203.3|1198.8|1203.3|1198.8|1203.3|1198.8|176
1621390130000|2021-05-19 02:08:50|1202.8|1198.3|1201.8|1197.3|1202.9|1198.4|1201.6|1197.1|192
1621390140000|2021-05-19 02:09:00|1201.9|1197.4|1199.9|1195.4|1201.9|1197.4|1199.9|1195.4|163
1621390150000|2021-05-19 02:09:10|1199.7|1195.2|1199.8|1195.3|1199.9|1195.4|1199.4|1194.9|286
1621390160000|2021-05-19 02:09:20|1200.7|1196.2|1201.2|1196.7|1201.4|1196.9|1200.4|1195.9|175
1621390170000|2021-05-19 02:09:30|1201.4|1196.9|1201.6|1197.1|1201.9|1197.4|1201.4|1196.9|54
1621390180000|2021-05-19 02:09:40|1201.8|1197.3|1201.9|1197.4|1202.3|1197.8|1201.4|1196.9|41
1621390190000|2021-05-19 02:09:50|1200.9|1196.4|1200.4|1195.9|1200.9|1196.4|1200.4|1195.9|149
1621390200000|2021-05-19 02:10:00|1200.9|1196.4|1199.4|1194.9|1200.9|1196.4|1199.4|1194.9|91
1621390210000|2021-05-19 02:10:10|1199.9|1195.4|1200.4|1195.9|1200.6|1196.1|1199.9|1195.4|101
1621390220000|2021-05-19 02:10:20|1200.8|1196.3|1201.9|1197.4|1202.4|1197.9|1200.8|1196.3|193
1621390230000|2021-05-19 02:10:30|1202.3|1197.8|1202.4|1197.9|1202.8|1198.3|1201.9|1197.4|224
1621390240000|2021-05-19 02:10:40|1202.2|1197.7|1201.4|1196.9|1202.3|1197.8|1201.4|1196.9|50
1621390250000|2021-05-19 02:10:50|1201.6|1197.1|1201.9|1197.4|1201.9|1197.4|1201.6|1197.1|32
1621390260000|2021-05-19 02:11:00|1201.8|1197.3|1200.4|1195.9|1201.9|1197.4|1200.4|1195.9|98
1621390270000|2021-05-19 02:11:10|1200.8|1196.3|1200.8|1196.3|1200.9|1196.4|1200.4|1195.9|110
1621390280000|2021-05-19 02:11:20|1200.6|1196.1|1201|1196.5|1201.4|1196.9|1200.6|1196.1|101
1621390290000|2021-05-19 02:11:30|1200.9|1196.4|1200.3|1195.8|1200.9|1196.4|1200.3|1195.8|64
1621390300000|2021-05-19 02:11:40|1200.4|1195.9|1200.8|1196.3|1200.8|1196.3|1200.4|1195.9|32
1621390310000|2021-05-19 02:11:50|1200.9|1196.4|1200.9|1196.4|1201.4|1196.9|1200.9|1196.4|44
1621390320000|2021-05-19 02:12:00|1200.4|1195.9|1201.4|1196.9|1201.4|1196.9|1200.4|1195.9|162
1621390330000|2021-05-19 02:12:10|1200.9|1196.4|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|63
1621390340000|2021-05-19 02:12:20|||||||||22
1621390350000|2021-05-19 02:12:30|1201.2|1196.7|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|52
1621390360000|2021-05-19 02:12:40|1201.8|1197.3|1201.9|1197.4|1201.9|1197.4|1201.8|1197.3|45
1621390370000|2021-05-19 02:12:50|1201.7|1197.2|1201.9|1197.4|1201.9|1197.4|1201.7|1197.2|34
1621390380000|2021-05-19 02:13:00|1201.4|1196.9|1201.4|1196.9|1201.4|1196.9|1201.4|1196.9|45
1621390390000|2021-05-19 02:13:10|1200.9|1196.4|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|92
1621390400000|2021-05-19 02:13:20|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|49
1621390410000|2021-05-19 02:13:30|1201.5|1197|1202.4|1197.9|1202.4|1197.9|1201.5|1197|79
1621390420000|2021-05-19 02:13:40|1202.9|1198.4|1202.4|1197.9|1202.9|1198.4|1202.4|1197.9|60
1621390430000|2021-05-19 02:13:50|1202.9|1198.4|1202.4|1197.9|1202.9|1198.4|1202.4|1197.9|38
1621390440000|2021-05-19 02:14:00|1202|1197.5|1201.9|1197.4|1202|1197.5|1201.9|1197.4|82
1621390450000|2021-05-19 02:14:10|1201.5|1197|1200.5|1196|1201.5|1197|1200.5|1196|148
1621390460000|2021-05-19 02:14:20|1200.9|1196.4|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|52
1621390470000|2021-05-19 02:14:30|1201.6|1197.1|1201.4|1196.9|1201.6|1197.1|1200.4|1195.9|211
1621390480000|2021-05-19 02:14:40|1201|1196.5|1201.2|1196.7|1201.4|1196.9|1200.9|1196.4|36
1621390490000|2021-05-19 02:14:50|1201.4|1196.9|1201.6|1197.1|1201.8|1197.3|1201.4|1196.9|75
1621390500000|2021-05-19 02:15:00|1201.8|1197.3|1201.6|1197.1|1201.8|1197.3|1201.6|1197.1|15
1621391400000|2021-05-19 02:30:00|1201.9|1197.4|1202.4|1197.9|1202.9|1198.4|1201.5|1197|347
1621391410000|2021-05-19 02:30:10|1202.7|1198.2|1201.9|1197.4|1202.9|1198.4|1201.9|1197.4|90
1621391420000|2021-05-19 02:30:20|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|1202.2|1197.7|125
1621391430000|2021-05-19 02:30:30|1202.2|1197.7|1200.9|1196.4|1202.2|1197.7|1200.5|1196|204
1621391440000|2021-05-19 02:30:40|1201.4|1196.9|1201.4|1196.9|1201.6|1197.1|1201.4|1196.9|71
1621391450000|2021-05-19 02:30:50|1201|1196.5|1201.4|1196.9|1201.4|1196.9|1200.9|1196.4|105
1621391460000|2021-05-19 02:31:00|1202.3|1197.8|1200.8|1196.3|1202.3|1197.8|1200.8|1196.3|321
1621391470000|2021-05-19 02:31:10|1200.9|1196.4|1201.9|1197.4|1202.4|1197.9|1200.9|1196.4|96
1621391480000|2021-05-19 02:31:20|1202.4|1197.9|1202.4|1197.9|1202.4|1197.9|1201.9|1197.4|127
1621391490000|2021-05-19 02:31:30|1201.9|1197.4|1202.4|1197.9|1202.9|1198.4|1201.9|1197.4|231
1621391500000|2021-05-19 02:31:40|1202.9|1198.4|1201.9|1197.4|1202.9|1198.4|1201.9|1197.4|299
1621391510000|2021-05-19 02:31:50|1201.4|1196.9|1200.4|1195.9|1201.4|1196.9|1200.4|1195.9|88
1621391520000|2021-05-19 02:32:00|1199.9|1195.4|1199.4|1194.9|1199.9|1195.4|1199.4|1194.9|213
1621391530000|2021-05-19 02:32:10|1199.6|1195.1|1199.9|1195.4|1199.9|1195.4|1199.6|1195.1|62
1621391540000|2021-05-19 02:32:20|1199.7|1195.2|1199.4|1194.9|1199.9|1195.4|1199.4|1194.9|90
1621391550000|2021-05-19 02:32:30|1199.1|1194.6|1198.9|1194.4|1199.1|1194.6|1198.9|1194.4|187
1621391560000|2021-05-19 02:32:40|1198.5|1194|1198.4|1193.9|1198.5|1194|1198.4|1193.9|373
1621391570000|2021-05-19 02:32:50|1197.9|1193.4|1196.9|1192.4|1197.9|1193.4|1196.9|1192.4|559
1621391580000|2021-05-19 02:33:00|1196.5|1192|1193.5|1189|1196.5|1192|1192.2|1187.7|2027
1621391590000|2021-05-19 02:33:10|1193.4|1188.9|1192.5|1188|1193.7|1189.2|1192.1|1187.6|557
1621391600000|2021-05-19 02:33:20|1192.3|1187.8|1191.9|1187.4|1193|1188.5|1191.5|1187|565
1621391610000|2021-05-19 02:33:30|1191.5|1187|1190.8|1186.3|1191.5|1187|1190.1|1185.6|1167
1621391620000|2021-05-19 02:33:40|1190.1|1185.6|1190.5|1186|1190.7|1186.2|1190|1185.5|735
1621391630000|2021-05-19 02:33:50|1190.6|1186.1|1192.3|1187.8|1192.4|1187.9|1190.5|1186|548
1621391640000|2021-05-19 02:34:00|1192.1|1187.6|1189.5|1185|1192.1|1187.6|1189.5|1185|1298
1621391650000|2021-05-19 02:34:10|1189|1184.5|1188.6|1184.1|1189|1184.5|1187.4|1182.9|1896
1621391660000|2021-05-19 02:34:20|1188.9|1184.4|1190.8|1186.3|1191.6|1187.1|1188.4|1183.9|829
1621391670000|2021-05-19 02:34:30|1190.9|1186.4|1187.4|1182.9|1191.3|1186.8|1187.4|1182.9|1064
1621391680000|2021-05-19 02:34:40|1186.9|1182.4|1184|1179.5|1188|1183.5|1184|1179.5|1582
1621391690000|2021-05-19 02:34:50|1183.7|1179.2|1184.9|1180.4|1185|1180.5|1183.5|1179|1472
1621391700000|2021-05-19 02:35:00|1185.4|1180.9|1182.1|1177.6|1185.4|1180.9|1181.8|1177.3|1489
1621391710000|2021-05-19 02:35:10|1182.3|1177.8|1181|1176.5|1182.9|1178.4|1181|1176.5|1288
1621391720000|2021-05-19 02:35:20|1180.6|1176.1|1180.4|1175.9|1180.6|1176.1|1178.6|1174.1|1759
1621391730000|2021-05-19 02:35:30|1180.5|1176|1182.1|1177.6|1183|1178.5|1180.5|1176|1685
1621391740000|2021-05-19 02:35:40|1182.5|1178|1180.3|1175.8|1183.1|1178.6|1180.3|1175.8|673
1621391750000|2021-05-19 02:35:50|1180.1|1175.6|1183.5|1179|1183.5|1179|1180.1|1175.6|541
1621391760000|2021-05-19 02:36:00|1183.6|1179.1|1181.5|1177|1183.6|1179.1|1181.1|1176.6|620
1621391770000|2021-05-19 02:36:10|1182|1177.5|1184.4|1179.9|1184.4|1179.9|1182|1177.5|440
1621391780000|2021-05-19 02:36:20|1184.9|1180.4|1186|1181.5|1186|1181.5|1184.5|1180|592
1621391790000|2021-05-19 02:36:30|1186.5|1182|1184.6|1180.1|1187|1182.5|1184.5|1180|1083
1621391800000|2021-05-19 02:36:40|1185|1180.5|1185.5|1181|1186|1181.5|1185|1180.5|319
1621391810000|2021-05-19 02:36:50|1185.9|1181.4|1186.4|1181.9|1186.4|1181.9|1185.5|1181|217
1621391820000|2021-05-19 02:37:00|1186.9|1182.4|1185.5|1181|1186.9|1182.4|1185.4|1180.9|382
1621391830000|2021-05-19 02:37:10|1185|1180.5|1183.9|1179.4|1185|1180.5|1183.5|1179|445
1621391840000|2021-05-19 02:37:20|1183.5|1179|1184.7|1180.2|1184.7|1180.2|1183.5|1179|273
1621391850000|2021-05-19 02:37:30|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1184.9|1180.4|180
1621391860000|2021-05-19 02:37:40|1185.7|1181.2|1186.4|1181.9|1186.4|1181.9|1185.4|1180.9|112
1621391870000|2021-05-19 02:37:50|1186.8|1182.3|1187.4|1182.9|1187.4|1182.9|1186.8|1182.3|297
1621391880000|2021-05-19 02:38:00|1187.9|1183.4|1186.4|1181.9|1187.9|1183.4|1185.9|1181.4|483
1621391890000|2021-05-19 02:38:10|1186.9|1182.4|1186.9|1182.4|1187.4|1182.9|1186.9|1182.4|312
1621391900000|2021-05-19 02:38:20|1186.5|1182|1185.5|1181|1186.5|1182|1185.5|1181|254
1621391910000|2021-05-19 02:38:30|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1184.5|1180|314
1621391920000|2021-05-19 02:38:40|1185.7|1181.2|1185.9|1181.4|1185.9|1181.4|1185.5|1181|207
1621391930000|2021-05-19 02:38:50|1185.5|1181|1185.4|1180.9|1185.5|1181|1185|1180.5|116
1621391940000|2021-05-19 02:39:00|1185|1180.5|1185.9|1181.4|1185.9|1181.4|1185|1180.5|156
1621391950000|2021-05-19 02:39:10|1185.7|1181.2|1186.4|1181.9|1186.4|1181.9|1185.7|1181.2|254
1621391960000|2021-05-19 02:39:20|1186.6|1182.1|1188.8|1184.3|1189|1184.5|1186.6|1182.1|614
1621391970000|2021-05-19 02:39:30|1188.6|1184.1|1187.2|1182.7|1188.6|1184.1|1187|1182.5|405
1621391980000|2021-05-19 02:39:40|1187.4|1182.9|1188.4|1183.9|1188.4|1183.9|1186.9|1182.4|280
1621391990000|2021-05-19 02:39:50|1188.8|1184.3|1185.9|1181.4|1188.8|1184.3|1185.5|1181|461
1621392000000|2021-05-19 02:40:00|1185.8|1181.3|1184.4|1179.9|1186.1|1181.6|1184.4|1179.9|206
1621392010000|2021-05-19 02:40:10|1185.3|1180.8|1183.9|1179.4|1185.3|1180.8|1183.9|1179.4|448
1621392020000|2021-05-19 02:40:20|1184.4|1179.9|1185.4|1180.9|1185.4|1180.9|1184.4|1179.9|212
1621392030000|2021-05-19 02:40:30|1185.5|1181|1185.4|1180.9|1185.8|1181.3|1185.2|1180.7|94
1621392040000|2021-05-19 02:40:40|1184.9|1180.4|1185.4|1180.9|1185.4|1180.9|1184.9|1180.4|119
1621392050000|2021-05-19 02:40:50|1185.2|1180.7|1185.4|1180.9|1185.4|1180.9|1185.2|1180.7|49
1621392060000|2021-05-19 02:41:00|1185.9|1181.4|1184.9|1180.4|1185.9|1181.4|1184.9|1180.4|231
1621392070000|2021-05-19 02:41:10|1184.7|1180.2|1185.4|1180.9|1185.4|1180.9|1184.4|1179.9|133
1621392080000|2021-05-19 02:41:20|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|68
1621392090000|2021-05-19 02:41:30|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1185.4|1180.9|175
1621392100000|2021-05-19 02:41:40|1186.3|1181.8|1185.9|1181.4|1186.3|1181.8|1185.4|1180.9|180
1621392110000|2021-05-19 02:41:50|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|1185.9|1181.4|75
1621392120000|2021-05-19 02:42:00|1185.9|1181.4|1184.9|1180.4|1185.9|1181.4|1183.9|1179.4|325
1621392130000|2021-05-19 02:42:10|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1185.4|1180.9|117
1621392140000|2021-05-19 02:42:20|1185.4|1180.9|1184.4|1179.9|1185.9|1181.4|1184.4|1179.9|127
1621392150000|2021-05-19 02:42:30|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|85
1621392160000|2021-05-19 02:42:40|1184.6|1180.1|1182.4|1177.9|1184.6|1180.1|1182.4|1177.9|518
1621392170000|2021-05-19 02:42:50|1181.9|1177.4|1184.3|1179.8|1184.3|1179.8|1181.9|1177.4|305
1621392180000|2021-05-19 02:43:00|1184.4|1179.9|1184.8|1180.3|1185.3|1180.8|1183.8|1179.3|379
1621392190000|2021-05-19 02:43:10|1184.9|1180.4|1185.8|1181.3|1185.8|1181.3|1184.8|1180.3|225
1621392200000|2021-05-19 02:43:20|1185.9|1181.4|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|74
1621392210000|2021-05-19 02:43:30|1186.6|1182.1|1186.3|1181.8|1187.3|1182.8|1186.3|1181.8|235
1621392220000|2021-05-19 02:43:40|1185.9|1181.4|1185.9|1181.4|1186.3|1181.8|1185.6|1181.1|186
1621392230000|2021-05-19 02:43:50|1186.3|1181.8|1187.8|1183.3|1187.8|1183.3|1186.3|1181.8|327
1621392240000|2021-05-19 02:44:00|1187.5|1183|1188.7|1184.2|1188.7|1184.2|1187.5|1183|433
1621392250000|2021-05-19 02:44:10|1189.2|1184.7|1190.7|1186.2|1190.7|1186.2|1189.2|1184.7|670
1621392260000|2021-05-19 02:44:20|1191.1|1186.6|1190.2|1185.7|1191.1|1186.6|1189.8|1185.3|423
1621392270000|2021-05-19 02:44:30|1190.7|1186.2|1191.2|1186.7|1191.2|1186.7|1190.7|1186.2|309
1621392280000|2021-05-19 02:44:40|1190.9|1186.4|1190.7|1186.2|1190.9|1186.4|1190.7|1186.2|251
1621392290000|2021-05-19 02:44:50|1190.4|1185.9|1190.4|1185.9|1190.7|1186.2|1190.2|1185.7|202
1621392300000|2021-05-19 02:45:00|1190.7|1186.2|1190.4|1185.9|1190.9|1186.4|1189.6|1185.1|703
1621392310000|2021-05-19 02:45:10|1190.6|1186.1|1192.2|1187.7|1192.7|1188.2|1190.6|1186.1|487
1621392320000|2021-05-19 02:45:20|1192.6|1188.1|1192.7|1188.2|1193.2|1188.7|1192.2|1187.7|714
1621392330000|2021-05-19 02:45:30|1193.1|1188.6|1195.1|1190.6|1195.1|1190.6|1193.1|1188.6|471
1621392340000|2021-05-19 02:45:40|1194.6|1190.1|1193.1|1188.6|1194.6|1190.1|1192.7|1188.2|769
1621392350000|2021-05-19 02:45:50|1192.7|1188.2|1193.2|1188.7|1193.3|1188.8|1192.3|1187.8|252
1621392360000|2021-05-19 02:46:00|1193.4|1188.9|1193.2|1188.7|1193.4|1188.9|1192.7|1188.2|179
1621392370000|2021-05-19 02:46:10|1192.9|1188.4|1192.7|1188.2|1193.2|1188.7|1192.7|1188.2|105
1621392380000|2021-05-19 02:46:20|1193.2|1188.7|1193.3|1188.8|1193.3|1188.8|1193.2|1188.7|134
1621392390000|2021-05-19 02:46:30|1193.7|1189.2|1194|1189.5|1194.7|1190.2|1193.7|1189.2|264
1621392400000|2021-05-19 02:46:40|1194.2|1189.7|1194.2|1189.7|1194.7|1190.2|1194.2|1189.7|159
1621392410000|2021-05-19 02:46:50|1194.3|1189.8|1193.7|1189.2|1194.3|1189.8|1193.2|1188.7|293
1621392420000|2021-05-19 02:47:00|1193.3|1188.8|1193.7|1189.2|1193.7|1189.2|1193.2|1188.7|214
1621392430000|2021-05-19 02:47:10|1194.1|1189.6|1194.2|1189.7|1194.2|1189.7|1194.1|1189.6|183
1621392440000|2021-05-19 02:47:20|1194.4|1189.9|1195.2|1190.7|1195.4|1190.9|1194.2|1189.7|401
1621392450000|2021-05-19 02:47:30|1195.4|1190.9|1194.7|1190.2|1195.7|1191.2|1194.7|1190.2|518
1621392460000|2021-05-19 02:47:40|1194.9|1190.4|1195.7|1191.2|1195.7|1191.2|1194.9|1190.4|376
1621392470000|2021-05-19 02:47:50|1195.2|1190.7|1195.1|1190.6|1195.2|1190.7|1194.2|1189.7|251
1621392480000|2021-05-19 02:48:00|1195.2|1190.7|1196.2|1191.7|1196.2|1191.7|1195.2|1190.7|412
1621392490000|2021-05-19 02:48:10|1196.1|1191.6|1197.2|1192.7|1197.2|1192.7|1196.1|1191.6|688
1621392500000|2021-05-19 02:48:20|1197.3|1192.8|1196.2|1191.7|1197.3|1192.8|1196.2|1191.7|424
1621392510000|2021-05-19 02:48:30|1196.6|1192.1|1195.7|1191.2|1196.6|1192.1|1195.7|1191.2|948
1621392520000|2021-05-19 02:48:40|1196.1|1191.6|1196.2|1191.7|1196.2|1191.7|1195.7|1191.2|201
1621392530000|2021-05-19 02:48:50|1195.7|1191.2|1195.7|1191.2|1195.7|1191.2|1195.7|1191.2|238
1621392540000|2021-05-19 02:49:00|1195.3|1190.8|1196.7|1192.2|1196.7|1192.2|1195.1|1190.6|314
1621392550000|2021-05-19 02:49:10|1196.6|1192.1|1196.6|1192.1|1196.7|1192.2|1196.2|1191.7|287
1621392560000|2021-05-19 02:49:20|1196.7|1192.2|1196.4|1191.9|1196.7|1192.2|1196.2|1191.7|132
1621392570000|2021-05-19 02:49:30|1196.7|1192.2|1196.7|1192.2|1196.7|1192.2|1196.7|1192.2|176
1621392580000|2021-05-19 02:49:40|1196.3|1191.8|1195.7|1191.2|1196.3|1191.8|1195.7|1191.2|112
1621392590000|2021-05-19 02:49:50|1195.3|1190.8|1195.2|1190.7|1195.3|1190.8|1194.8|1190.3|176
1621392600000|2021-05-19 02:50:00|1194.8|1190.3|1194.2|1189.7|1194.8|1190.3|1194.2|1189.7|271
1621392610000|2021-05-19 02:50:10|1194.4|1189.9|1194.9|1190.4|1195.4|1190.9|1194.1|1189.6|596
1621392620000|2021-05-19 02:50:20|1194.6|1190.1|1196.1|1191.6|1196.1|1191.6|1194.6|1190.1|343
1621392630000|2021-05-19 02:50:30|1196.6|1192.1|1196.4|1191.9|1196.6|1192.1|1196.1|1191.6|513
1621392640000|2021-05-19 02:50:40|1196.6|1192.1|1197.1|1192.6|1197.1|1192.6|1196.6|1192.1|168
1621392650000|2021-05-19 02:50:50|1197.6|1193.1|1196.6|1192.1|1197.6|1193.1|1196.6|1192.1|678
1621392660000|2021-05-19 02:51:00|1196.2|1191.7|1194.9|1190.4|1196.2|1191.7|1194.9|1190.4|225
1621392670000|2021-05-19 02:51:10|1194.7|1190.2|1194.4|1189.9|1194.7|1190.2|1194.1|1189.6|211
1621392680000|2021-05-19 02:51:20|1194.1|1189.6|1193.6|1189.1|1194.1|1189.6|1193.6|1189.1|82
1621392690000|2021-05-19 02:51:30|1193.1|1188.6|1193.1|1188.6|1193.1|1188.6|1193.1|1188.6|467
1621392700000|2021-05-19 02:51:40|1192.7|1188.2|1192.6|1188.1|1193.1|1188.6|1192.6|1188.1|205
1621392710000|2021-05-19 02:51:50|1192.2|1187.7|1191.6|1187.1|1192.2|1187.7|1191.6|1187.1|311
1621392720000|2021-05-19 02:52:00|1192.1|1187.6|1192.1|1187.6|1192.2|1187.7|1191.7|1187.2|192
1621392730000|2021-05-19 02:52:10|1192.2|1187.7|1191.2|1186.7|1192.2|1187.7|1191.2|1186.7|269
1621392740000|2021-05-19 02:52:20|1190.7|1186.2|1190.6|1186.1|1190.7|1186.2|1190.6|1186.1|111
1621392750000|2021-05-19 02:52:30|1190.7|1186.2|1191.2|1186.7|1191.6|1187.1|1190.6|1186.1|549
1621392760000|2021-05-19 02:52:40|1191.1|1186.6|1189.9|1185.4|1191.6|1187.1|1189.9|1185.4|264
1621392770000|2021-05-19 02:52:50|1189.7|1185.2|1188.7|1184.2|1190.2|1185.7|1188.7|1184.2|336
1621392780000|2021-05-19 02:53:00|1189.2|1184.7|1187.7|1183.2|1189.4|1184.9|1187.7|1183.2|628
1621392790000|2021-05-19 02:53:10|1187.2|1182.7|1187.6|1183.1|1187.6|1183.1|1186.8|1182.3|549
1621392800000|2021-05-19 02:53:20|1187.4|1182.9|1188.7|1184.2|1189.7|1185.2|1187.4|1182.9|560
1621392810000|2021-05-19 02:53:30|1188.2|1183.7|1186.7|1182.2|1188.2|1183.7|1186.3|1181.8|315
1621392820000|2021-05-19 02:53:40|1186.8|1182.3|1187.7|1183.2|1188.2|1183.7|1186.3|1181.8|357
1621392830000|2021-05-19 02:53:50|1187.8|1183.3|1187.7|1183.2|1188.2|1183.7|1187.5|1183|116
1621392840000|2021-05-19 02:54:00|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|127
1621392850000|2021-05-19 02:54:10|1187.7|1183.2|1188.2|1183.7|1188.2|1183.7|1187.7|1183.2|114
1621392860000|2021-05-19 02:54:20|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|1188.2|1183.7|143
1621392870000|2021-05-19 02:54:30|||||||||64
1621392880000|2021-05-19 02:54:40|1188.3|1183.8|1187.2|1182.7|1188.4|1183.9|1187.2|1182.7|151
1621392890000|2021-05-19 02:54:50|1187.7|1183.2|1187.3|1182.8|1187.7|1183.2|1187.2|1182.7|61
1621392900000|2021-05-19 02:55:00|1187.7|1183.2|1187.2|1182.7|1187.7|1183.2|1186.7|1182.2|141
1621392910000|2021-05-19 02:55:10|1186.8|1182.3|1186.7|1182.2|1186.8|1182.3|1186.2|1181.7|145
1621392920000|2021-05-19 02:55:20|1186.8|1182.3|1185.7|1181.2|1187.2|1182.7|1185.7|1181.2|324
1621392930000|2021-05-19 02:55:30|1185.8|1181.3|1185.7|1181.2|1185.8|1181.3|1185.3|1180.8|226
1621392940000|2021-05-19 02:55:40|1185.3|1180.8|1185.3|1180.8|1185.7|1181.2|1185.3|1180.8|149
1621392950000|2021-05-19 02:55:50|1185.2|1180.7|1185.3|1180.8|1185.5|1181|1184.7|1180.2|272
1621392960000|2021-05-19 02:56:00|1185.2|1180.7|1185.7|1181.2|1185.7|1181.2|1184.8|1180.3|683
1621392970000|2021-05-19 02:56:10|1186.1|1181.6|1186.7|1182.2|1186.7|1182.2|1185.8|1181.3|192
1621392980000|2021-05-19 02:56:20|1187.2|1182.7|1187.7|1183.2|1187.7|1183.2|1187.2|1182.7|179
1621392990000|2021-05-19 02:56:30|1187.8|1183.3|1187.7|1183.2|1187.8|1183.3|1187.7|1183.2|83
1621393000000|2021-05-19 02:56:40|1187.3|1182.8|1187.2|1182.7|1187.3|1182.8|1186.2|1181.7|253
1621393010000|2021-05-19 02:56:50|1187.7|1183.2|1187.7|1183.2|1187.7|1183.2|1187.3|1182.8|143
1621393020000|2021-05-19 02:57:00|1188.6|1184.1|1190|1185.5|1190|1185.5|1188.6|1184.1|328
1621393030000|2021-05-19 02:57:10|1190.1|1185.6|1189.1|1184.6|1190.1|1185.6|1188.6|1184.1|192
1621393040000|2021-05-19 02:57:20|1188.3|1183.8|1190.4|1185.9|1190.6|1186.1|1188.3|1183.8|352
1621393050000|2021-05-19 02:57:30|1190.3|1185.8|1191.1|1186.6|1191.1|1186.6|1190.3|1185.8|146
1621393060000|2021-05-19 02:57:40|1191.2|1186.7|1190.6|1186.1|1191.2|1186.7|1190.2|1185.7|204
1621393070000|2021-05-19 02:57:50|1191.1|1186.6|1191.9|1187.4|1192.1|1187.6|1191.1|1186.6|140
1621393080000|2021-05-19 02:58:00|1191.7|1187.2|1192.6|1188.1|1192.6|1188.1|1191.6|1187.1|458
1621393090000|2021-05-19 02:58:10|1192.7|1188.2|1192.4|1187.9|1192.7|1188.2|1192.4|1187.9|140
1621393100000|2021-05-19 02:58:20|1192.2|1187.7|1192.2|1187.7|1192.2|1187.7|1191.7|1187.2|54
1621393110000|2021-05-19 02:58:30|1192.7|1188.2|1191.7|1187.2|1192.7|1188.2|1191.7|1187.2|113
1621393120000|2021-05-19 02:58:40|1192.2|1187.7|1192.2|1187.7|1192.7|1188.2|1191.7|1187.2|246
1621393130000|2021-05-19 02:58:50|1192.5|1188|1192.2|1187.7|1192.7|1188.2|1192.2|1187.7|52
1621393140000|2021-05-19 02:59:00|1192.7|1188.2|1191.7|1187.2|1192.7|1188.2|1191.7|1187.2|101
1621393150000|2021-05-19 02:59:10|1191.2|1186.7|1190.2|1185.7|1191.2|1186.7|1190.2|1185.7|364
1621393160000|2021-05-19 02:59:20|1190.7|1186.2|1190.7|1186.2|1191.7|1187.2|1190.7|1186.2|159
1621393170000|2021-05-19 02:59:30|1190.6|1186.1|1190.7|1186.2|1191.1|1186.6|1190.6|1186.1|57
1621393180000|2021-05-19 02:59:40|1190.9|1186.4|1190.7|1186.2|1191.1|1186.6|1190.7|1186.2|116
1621393190000|2021-05-19 02:59:50|1190.6|1186.1|1190.1|1185.6|1190.6|1186.1|1190.1|1185.6|248
1621393200000|2021-05-19 03:00:00|1189.6|1185.1|1190.6|1186.1|1190.6|1186.1|1189.2|1184.7|176
1621393210000|2021-05-19 03:00:10|1190.2|1185.7|1190.2|1185.7|1190.6|1186.1|1190.2|1185.7|94
1621393220000|2021-05-19 03:00:20|1189.7|1185.2|1189.7|1185.2|1190.7|1186.2|1189.7|1185.2|166
1621393230000|2021-05-19 03:00:30|||||||||51
1621393240000|2021-05-19 03:00:40|1189.2|1184.7|1189.7|1185.2|1189.7|1185.2|1189.2|1184.7|76
1621393250000|2021-05-19 03:00:50|1189.5|1185|1189.2|1184.7|1189.7|1185.2|1189.2|1184.7|78
1621393260000|2021-05-19 03:01:00|1188.8|1184.3|1188.7|1184.2|1188.8|1184.3|1188.7|1184.2|170
1621393270000|2021-05-19 03:01:10|1188.2|1183.7|1186.8|1182.3|1188.2|1183.7|1186.8|1182.3|259
1621393280000|2021-05-19 03:01:20|1186.6|1182.1|1187.1|1182.6|1187.5|1183|1186.3|1181.8|320
1621393290000|2021-05-19 03:01:30|1187|1182.5|1186.7|1182.2|1187.2|1182.7|1186.2|1181.7|305
1621393300000|2021-05-19 03:01:40|1186.2|1181.7|1185.3|1180.8|1186.2|1181.7|1184.8|1180.3|354
1621393310000|2021-05-19 03:01:50|1184.8|1180.3|1183.8|1179.3|1185.4|1180.9|1183.8|1179.3|446
1621393320000|2021-05-19 03:02:00|1184.5|1180|1184.2|1179.7|1184.5|1180|1183.8|1179.3|348
1621393330000|2021-05-19 03:02:10|1184.3|1179.8|1185.3|1180.8|1185.8|1181.3|1184.3|1179.8|458
1621393340000|2021-05-19 03:02:20|1185.2|1180.7|1184.2|1179.7|1185.2|1180.7|1183.8|1179.3|395
1621393350000|2021-05-19 03:02:30|1184.7|1180.2|1185.3|1180.8|1185.7|1181.2|1183.7|1179.2|422
1621393360000|2021-05-19 03:02:40|1185.2|1180.7|1187.2|1182.7|1187.4|1182.9|1185.2|1180.7|237
1621393370000|2021-05-19 03:02:50|1186.7|1182.2|1187.7|1183.2|1187.7|1183.2|1186.2|1181.7|272
1621393380000|2021-05-19 03:03:00|1187.3|1182.8|1187.2|1182.7|1187.3|1182.8|1186.3|1181.8|177
1621393390000|2021-05-19 03:03:10|1187|1182.5|1187.7|1183.2|1187.7|1183.2|1186.5|1182|360
1621393400000|2021-05-19 03:03:20|1187.3|1182.8|1188.3|1183.8|1188.3|1183.8|1187.3|1182.8|365
1621393410000|2021-05-19 03:03:30|1188.4|1183.9|1188.7|1184.2|1188.7|1184.2|1188|1183.5|351
1621393420000|2021-05-19 03:03:40|1188.8|1184.3|1188.3|1183.8|1189.2|1184.7|1188.3|1183.8|249
1621393430000|2021-05-19 03:03:50|1188.7|1184.2|1188.8|1184.3|1189.2|1184.7|1188.3|1183.8|365
1621393440000|2021-05-19 03:04:00|1189.2|1184.7|1189.2|1184.7|1189.7|1185.2|1188.7|1184.2|306
1621393450000|2021-05-19 03:04:10|1188.8|1184.3|1189.2|1184.7|1189.4|1184.9|1188.7|1184.2|93
1621393460000|2021-05-19 03:04:20|1188.7|1184.2|1188.2|1183.7|1188.7|1184.2|1188.2|1183.7|562
1621393470000|2021-05-19 03:04:30|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|96
1621393480000|2021-05-19 03:04:40|1187.7|1183.2|1187.7|1183.2|1187.7|1183.2|1187.7|1183.2|34
1621393490000|2021-05-19 03:04:50|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|89
1621393500000|2021-05-19 03:05:00|||||||||110
1621393510000|2021-05-19 03:05:10|1187.7|1183.2|1187.3|1182.8|1187.7|1183.2|1187.3|1182.8|180
1621393520000|2021-05-19 03:05:20|1186.8|1182.3|1186.7|1182.2|1186.8|1182.3|1186.7|1182.2|70
1621393530000|2021-05-19 03:05:30|||||||||27
1621393540000|2021-05-19 03:05:40|1186.8|1182.3|1187|1182.5|1187.8|1183.3|1186.8|1182.3|314
1621393550000|2021-05-19 03:05:50|1187.2|1182.7|1185.8|1181.3|1187.2|1182.7|1185.8|1181.3|147
1621393560000|2021-05-19 03:06:00|1185.1|1180.6|1185.3|1180.8|1185.8|1181.3|1185.1|1180.6|155
1621393570000|2021-05-19 03:06:10|1185.5|1181|1185.3|1180.8|1185.8|1181.3|1184.9|1180.4|111
1621393580000|2021-05-19 03:06:20|1185.6|1181.1|1186.3|1181.8|1186.3|1181.8|1184.9|1180.4|388
1621393590000|2021-05-19 03:06:30|||||||||100
1621393600000|2021-05-19 03:06:40|1186.7|1182.2|1187.8|1183.3|1187.8|1183.3|1186.7|1182.2|112
1621393610000|2021-05-19 03:06:50|1187.3|1182.8|1188.3|1183.8|1188.3|1183.8|1187.3|1182.8|180
1621393620000|2021-05-19 03:07:00|1187.8|1183.3|1188|1183.5|1188|1183.5|1186.5|1182|200
1621393630000|2021-05-19 03:07:10|1188.2|1183.7|1187.7|1183.2|1188.2|1183.7|1187.3|1182.8|76
1621393640000|2021-05-19 03:07:20|1187.3|1182.8|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|45
1621393650000|2021-05-19 03:07:30|1187.1|1182.6|1187.3|1182.8|1187.3|1182.8|1186.8|1182.3|45
1621393660000|2021-05-19 03:07:40|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|97
1621393670000|2021-05-19 03:07:50|1187.6|1183.1|1187.8|1183.3|1187.8|1183.3|1187.6|1183.1|73
1621393680000|2021-05-19 03:08:00|1187.7|1183.2|1187.7|1183.2|1187.8|1183.3|1187.6|1183.1|70
1621393690000|2021-05-19 03:08:10|1188.2|1183.7|1187.9|1183.4|1188.8|1184.3|1187.9|1183.4|210
1621393700000|2021-05-19 03:08:20|1188.1|1183.6|1188.8|1184.3|1188.8|1184.3|1188.1|1183.6|117
1621393710000|2021-05-19 03:08:30|1189.3|1184.8|1188.9|1184.4|1189.3|1184.8|1188.9|1184.4|87
1621393720000|2021-05-19 03:08:40|1189.3|1184.8|1189.3|1184.8|1189.3|1184.8|1188.8|1184.3|85
1621393730000|2021-05-19 03:08:50|1189.7|1185.2|1190.8|1186.3|1190.8|1186.3|1189.7|1185.2|254
1621393740000|2021-05-19 03:09:00|1190.6|1186.1|1191.3|1186.8|1191.4|1186.9|1190.6|1186.1|255
1621393750000|2021-05-19 03:09:10|1191.8|1187.3|1190.8|1186.3|1191.8|1187.3|1190.6|1186.1|303
1621393760000|2021-05-19 03:09:20|1190.4|1185.9|1189.8|1185.3|1190.8|1186.3|1189.4|1184.9|120
1621393770000|2021-05-19 03:09:30|1189.4|1184.9|1189.8|1185.3|1189.8|1185.3|1189.1|1184.6|125
1621393780000|2021-05-19 03:09:40|1189.4|1184.9|1188.9|1184.4|1189.4|1184.9|1188.9|1184.4|82
1621393790000|2021-05-19 03:09:50|1188.8|1184.3|1189.8|1185.3|1189.8|1185.3|1188.8|1184.3|72
1621393800000|2021-05-19 03:10:00|1189.9|1185.4|1189.4|1184.9|1190.1|1185.6|1189.4|1184.9|64
1621393810000|2021-05-19 03:10:10|1188.9|1184.4|1187.4|1182.9|1188.9|1184.4|1187.4|1182.9|243
1621393820000|2021-05-19 03:10:20|1186.9|1182.4|1187.1|1182.6|1187.1|1182.6|1186.9|1182.4|75
1621393830000|2021-05-19 03:10:30|1187.2|1182.7|1187.4|1182.9|1187.4|1182.9|1187.2|1182.7|41
1621393840000|2021-05-19 03:10:40|1187.6|1183.1|1188.2|1183.7|1188.2|1183.7|1187.6|1183.1|55
1621393850000|2021-05-19 03:10:50|1188.3|1183.8|1189.4|1184.9|1189.4|1184.9|1188.3|1183.8|156
1621393860000|2021-05-19 03:11:00|1189.1|1184.6|1188.4|1183.9|1189.1|1184.6|1188.4|1183.9|74
1621393870000|2021-05-19 03:11:10|1188.3|1183.8|1187.4|1182.9|1188.3|1183.8|1187.4|1182.9|59
1621393880000|2021-05-19 03:11:20|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.4|1181.9|90
1621393890000|2021-05-19 03:11:30|1187.4|1182.9|1186.9|1182.4|1187.9|1183.4|1186.9|1182.4|126
1621393900000|2021-05-19 03:11:40|1186.4|1181.9|1185.9|1181.4|1186.4|1181.9|1185.9|1181.4|107
1621393910000|2021-05-19 03:11:50|1185.7|1181.2|1184.9|1180.4|1185.7|1181.2|1184.5|1180|313
1621393920000|2021-05-19 03:12:00|1185.3|1180.8|1185.9|1181.4|1186.1|1181.6|1185.3|1180.8|165
1621393930000|2021-05-19 03:12:10|1185.5|1181|1185.9|1181.4|1186.3|1181.8|1185.5|1181|68
1621393940000|2021-05-19 03:12:20|1186.3|1181.8|1186.9|1182.4|1186.9|1182.4|1186.3|1181.8|62
1621393950000|2021-05-19 03:12:30|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1186.9|1182.4|100
1621393960000|2021-05-19 03:12:40|1186.9|1182.4|1186.6|1182.1|1186.9|1182.4|1186.4|1181.9|71
1621393970000|2021-05-19 03:12:50|1186.4|1181.9|1186.8|1182.3|1187.3|1182.8|1186.4|1181.9|46
1621393980000|2021-05-19 03:13:00|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|1186.3|1181.8|159
1621393990000|2021-05-19 03:13:10|1185.5|1181|1185.9|1181.4|1186.4|1181.9|1185.3|1180.8|124
1621394000000|2021-05-19 03:13:20|1185.8|1181.3|1185.9|1181.4|1186.3|1181.8|1185.8|1181.3|72
1621394010000|2021-05-19 03:13:30|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|67
1621394020000|2021-05-19 03:13:40|1185.9|1181.4|1186.5|1182|1186.5|1182|1185.8|1181.3|93
1621394030000|2021-05-19 03:13:50|1186.3|1181.8|1186.4|1181.9|1186.8|1182.3|1186.3|1181.8|84
1621394040000|2021-05-19 03:14:00|1186.3|1181.8|1186.4|1181.9|1186.8|1182.3|1186.3|1181.8|168
1621394050000|2021-05-19 03:14:10|1186.3|1181.8|1185.8|1181.3|1186.4|1181.9|1185.8|1181.3|95
1621394060000|2021-05-19 03:14:20|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|79
1621394070000|2021-05-19 03:14:30|1186.7|1182.2|1186.8|1182.3|1186.8|1182.3|1186.3|1181.8|220
1621394080000|2021-05-19 03:14:40|1186.4|1181.9|1186.3|1181.8|1186.4|1181.9|1186.3|1181.8|78
1621394090000|2021-05-19 03:14:50|1186.5|1182|1187.6|1183.1|1187.6|1183.1|1186.3|1181.8|191
1621394100000|2021-05-19 03:15:00|1187.4|1182.9|1187.4|1182.9|1187.4|1182.9|1186.9|1182.4|52
1621394110000|2021-05-19 03:15:10|1187.8|1183.3|1187.3|1182.8|1187.8|1183.3|1186.9|1182.4|118
1621394120000|2021-05-19 03:15:20|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.3|1182.8|153
1621394130000|2021-05-19 03:15:30|1188|1183.5|1187.8|1183.3|1188|1183.5|1187.8|1183.3|41
1621394140000|2021-05-19 03:15:40|1187.3|1182.8|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|362
1621394150000|2021-05-19 03:15:50|1186.6|1182.1|1187.3|1182.8|1187.3|1182.8|1186.6|1182.1|136
1621394160000|2021-05-19 03:16:00|1187|1182.5|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|29
1621394170000|2021-05-19 03:16:10|1186.5|1182|1188.5|1184|1188.5|1184|1186.5|1182|214
1621394180000|2021-05-19 03:16:20|1188.8|1184.3|1188.8|1184.3|1189.2|1184.7|1188.8|1184.3|82
1621394190000|2021-05-19 03:16:30|1189.3|1184.8|1188.2|1183.7|1189.3|1184.8|1187.8|1183.3|109
1621394200000|2021-05-19 03:16:40|1188|1183.5|1188.3|1183.8|1188.3|1183.8|1187.8|1183.3|34
1621394210000|2021-05-19 03:16:50|1188.5|1184|1188.8|1184.3|1188.8|1184.3|1188.3|1183.8|137
1621394220000|2021-05-19 03:17:00|1188.3|1183.8|1188.3|1183.8|1188.3|1183.8|1188.3|1183.8|68
1621394230000|2021-05-19 03:17:10|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|48
1621394240000|2021-05-19 03:17:20|1188.7|1184.2|1188.3|1183.8|1188.8|1184.3|1188.3|1183.8|75
1621394250000|2021-05-19 03:17:30|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.3|1183.8|47
1621394260000|2021-05-19 03:17:40|1188.5|1184|1187.8|1183.3|1188.5|1184|1187.8|1183.3|182
1621394270000|2021-05-19 03:17:50|1187.7|1183.2|1188.3|1183.8|1188.5|1184|1187.7|1183.2|58
1621394280000|2021-05-19 03:18:00|1188.5|1184|1187.8|1183.3|1188.5|1184|1187.8|1183.3|75
1621394290000|2021-05-19 03:18:10|||||||||17
1621394300000|2021-05-19 03:18:20|1188.3|1183.8|1188.3|1183.8|1188.3|1183.8|1188.3|1183.8|21
1621394310000|2021-05-19 03:18:30|1188|1183.5|1187.8|1183.3|1188.3|1183.8|1187.8|1183.3|61
1621394320000|2021-05-19 03:18:40|||||||||10
1621394330000|2021-05-19 03:18:50|1187.4|1182.9|1187.3|1182.8|1187.4|1182.9|1187.3|1182.8|65
1621394340000|2021-05-19 03:19:00|1186.9|1182.4|1186.3|1181.8|1186.9|1182.4|1186.3|1181.8|33
1621394350000|2021-05-19 03:19:10|||||||||29
1621394360000|2021-05-19 03:19:20|1186.2|1181.7|1186.8|1182.3|1187|1182.5|1186.2|1181.7|93
1621394370000|2021-05-19 03:19:30|1186.3|1181.8|1186.3|1181.8|1187.2|1182.7|1186.3|1181.8|129
1621394380000|2021-05-19 03:19:40|1185.8|1181.3|1186.7|1182.2|1186.7|1182.2|1185.8|1181.3|500
1621394390000|2021-05-19 03:19:50|1186.8|1182.3|1188.2|1183.7|1188.2|1183.7|1186.7|1182.2|141
1621394400000|2021-05-19 03:20:00|1187.7|1183.2|1187.2|1182.7|1188.5|1184|1187.2|1182.7|171
1621394410000|2021-05-19 03:20:10|||||||||15
1621394420000|2021-05-19 03:20:20|1187.6|1183.1|1187.4|1182.9|1187.7|1183.2|1187.4|1182.9|117
1621394430000|2021-05-19 03:20:30|1187.6|1183.1|1187.7|1183.2|1187.7|1183.2|1187.2|1182.7|26
1621394440000|2021-05-19 03:20:40|1187.5|1183|1187.2|1182.7|1187.5|1183|1187.2|1182.7|28
1621394450000|2021-05-19 03:20:50|1186.7|1182.2|1186.3|1181.8|1186.7|1182.2|1186.3|1181.8|140
1621394460000|2021-05-19 03:21:00|||||||||18
1621394470000|2021-05-19 03:21:10|1186.2|1181.7|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|200
1621394480000|2021-05-19 03:21:20|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.1|1180.6|42
1621394490000|2021-05-19 03:21:30|1185.1|1180.6|1184.7|1180.2|1185.2|1180.7|1184.7|1180.2|270
1621394500000|2021-05-19 03:21:40|1185|1180.5|1184.7|1180.2|1185.2|1180.7|1184.3|1179.8|176
1621394510000|2021-05-19 03:21:50|1184.5|1180|1186.2|1181.7|1186.2|1181.7|1184.5|1180|243
1621394520000|2021-05-19 03:22:00|1185.8|1181.3|1185.8|1181.3|1186|1181.5|1185.7|1181.2|43
1621394530000|2021-05-19 03:22:10|1183.9|1179.4|1184.8|1180.3|1185.2|1180.7|1183.9|1179.4|419
1621394540000|2021-05-19 03:22:20|1184.4|1179.9|1184.8|1180.3|1185.2|1180.7|1184.4|1179.9|33
1621394550000|2021-05-19 03:22:30|1184.3|1179.8|1183.3|1178.8|1184.3|1179.8|1183.2|1178.7|262
1621394560000|2021-05-19 03:22:40|1183.2|1178.7|1183.7|1179.2|1184.2|1179.7|1183.2|1178.7|420
1621394570000|2021-05-19 03:22:50|1184.2|1179.7|1183.7|1179.2|1184.2|1179.7|1183.2|1178.7|254
1621394580000|2021-05-19 03:23:00|1183.2|1178.7|1184.3|1179.8|1184.6|1180.1|1183.2|1178.7|692
1621394590000|2021-05-19 03:23:10|1184.2|1179.7|1185.7|1181.2|1186.1|1181.6|1183.7|1179.2|311
1621394600000|2021-05-19 03:23:20|1186.1|1181.6|1185.7|1181.2|1186.2|1181.7|1185.5|1181|77
1621394610000|2021-05-19 03:23:30|1185.8|1181.3|1186.2|1181.7|1186.2|1181.7|1185.8|1181.3|89
1621394620000|2021-05-19 03:23:40|1186.3|1181.8|1186.7|1182.2|1186.8|1182.3|1186.2|1181.7|118
1621394630000|2021-05-19 03:23:50|1185.8|1181.3|1186.5|1182|1186.8|1182.3|1185.8|1181.3|125
1621394640000|2021-05-19 03:24:00|1186.3|1181.8|1185.2|1180.7|1186.5|1182|1185.2|1180.7|170
1621394650000|2021-05-19 03:24:10|1184.8|1180.3|1184.5|1180|1185|1180.5|1184.3|1179.8|54
1621394660000|2021-05-19 03:24:20|1184.3|1179.8|1183.4|1178.9|1184.7|1180.2|1183.4|1178.9|93
1621394670000|2021-05-19 03:24:30|1183.8|1179.3|1183.8|1179.3|1184.2|1179.7|1183.4|1178.9|100
1621394680000|2021-05-19 03:24:40|1183.3|1178.8|1184.2|1179.7|1184.2|1179.7|1183.3|1178.8|87
1621394690000|2021-05-19 03:24:50|1183.8|1179.3|1183.3|1178.8|1183.8|1179.3|1182.9|1178.4|205
1621394700000|2021-05-19 03:25:00|1182.9|1178.4|1182.3|1177.8|1182.9|1178.4|1181.7|1177.2|305
1621394710000|2021-05-19 03:25:10|1181.8|1177.3|1184.3|1179.8|1184.4|1179.9|1181.8|1177.3|398
1621394720000|2021-05-19 03:25:20|1183.9|1179.4|1183.4|1178.9|1184.3|1179.8|1183.4|1178.9|143
1621394730000|2021-05-19 03:25:30|1183.9|1179.4|1183.4|1178.9|1183.9|1179.4|1183.4|1178.9|212
1621394740000|2021-05-19 03:25:40|1183.9|1179.4|1184.5|1180|1184.5|1180|1183.9|1179.4|157
1621394750000|2021-05-19 03:25:50|1184.7|1180.2|1184.9|1180.4|1185|1180.5|1184.7|1180.2|38
1621394760000|2021-05-19 03:26:00|1185.4|1180.9|1185|1180.5|1185.4|1180.9|1185|1180.5|78
1621394770000|2021-05-19 03:26:10|1184.9|1180.4|1183|1178.5|1184.9|1180.4|1183|1178.5|104
1621394780000|2021-05-19 03:26:20|1182.5|1178|1182.5|1178|1183|1178.5|1182.5|1178|96
1621394790000|2021-05-19 03:26:30|1182.4|1177.9|1181|1176.5|1182.5|1178|1181|1176.5|558
1621394800000|2021-05-19 03:26:40|1180.5|1176|1181.4|1176.9|1181.9|1177.4|1180.1|1175.6|864
1621394810000|2021-05-19 03:26:50|1181.9|1177.4|1181.5|1177|1181.9|1177.4|1181.4|1176.9|145
1621394820000|2021-05-19 03:27:00|1181.4|1176.9|1179.4|1174.9|1181.4|1176.9|1179.4|1174.9|385
1621394830000|2021-05-19 03:27:10|1179|1174.5|1179.4|1174.9|1179.9|1175.4|1178.9|1174.4|479
1621394840000|2021-05-19 03:27:20|1179|1174.5|1179.5|1175|1179.9|1175.4|1179|1174.5|319
1621394850000|2021-05-19 03:27:30|1179.9|1175.4|1179.5|1175|1179.9|1175.4|1179.4|1174.9|164
1621394860000|2021-05-19 03:27:40|1179.4|1174.9|1175.8|1171.3|1179.4|1174.9|1175.8|1171.3|1331
1621394870000|2021-05-19 03:27:50|1176|1171.5|1175.6|1171.1|1177|1172.5|1175.6|1171.1|711
1621394880000|2021-05-19 03:28:00|1175.5|1171|1175.7|1171.2|1176|1171.5|1175|1170.5|490
1621394890000|2021-05-19 03:28:10|1175.9|1171.4|1177.7|1173.2|1177.9|1173.4|1175.9|1171.4|491
1621394900000|2021-05-19 03:28:20|1176.6|1172.1|1177|1172.5|1178.4|1173.9|1176.6|1172.1|318
1621394910000|2021-05-19 03:28:30|1177.7|1173.2|1177.4|1172.9|1177.7|1173.2|1176.7|1172.2|145
1621394920000|2021-05-19 03:28:40|1177.9|1173.4|1178.4|1173.9|1178.4|1173.9|1177.9|1173.4|148
1621394930000|2021-05-19 03:28:50|1178.8|1174.3|1179.3|1174.8|1179.3|1174.8|1178.8|1174.3|165
1621394940000|2021-05-19 03:29:00|1179.1|1174.6|1178.3|1173.8|1179.1|1174.6|1177.7|1173.2|278
1621394950000|2021-05-19 03:29:10|1177.5|1173|1176.5|1172|1178.4|1173.9|1176.5|1172|268
1621394960000|2021-05-19 03:29:20|1176|1171.5|1175.9|1171.4|1176|1171.5|1175.6|1171.1|270
1621394970000|2021-05-19 03:29:30|1176|1171.5|1175.5|1171|1176.5|1172|1175.5|1171|432
1621394980000|2021-05-19 03:29:40|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175|1170.5|560
1621394990000|2021-05-19 03:29:50|1175.2|1170.7|1176.2|1171.7|1176.2|1171.7|1175|1170.5|231
1621402200000|2021-05-19 05:30:00|1175.4|1170.9|1171|1166.5|1175.4|1170.9|1170.6|1166.1|2765
1621402210000|2021-05-19 05:30:10|1170.5|1166|1172.3|1167.8|1172.4|1167.9|1170.4|1165.9|695
1621402220000|2021-05-19 05:30:20|1171.9|1167.4|1171.9|1167.4|1172.4|1167.9|1171.4|1166.9|507
1621402230000|2021-05-19 05:30:30|1172.1|1167.6|1171.4|1166.9|1172.3|1167.8|1171.4|1166.9|414
1621402240000|2021-05-19 05:30:40|1171.9|1167.4|1171.4|1166.9|1171.9|1167.4|1170.5|1166|569
1621402250000|2021-05-19 05:30:50|1170.9|1166.4|1171.4|1166.9|1171.9|1167.4|1170.5|1166|337
1621402260000|2021-05-19 05:31:00|1171.8|1167.3|1171.4|1166.9|1171.9|1167.4|1170.9|1166.4|471
1621402270000|2021-05-19 05:31:10|1171.8|1167.3|1173.4|1168.9|1173.8|1169.3|1171.4|1166.9|478
1621402280000|2021-05-19 05:31:20|1173.8|1169.3|1172.9|1168.4|1173.9|1169.4|1172.9|1168.4|500
1621402290000|2021-05-19 05:31:30|1173.8|1169.3|1171.4|1166.9|1173.8|1169.3|1171.4|1166.9|354
1621402300000|2021-05-19 05:31:40|1170.9|1166.4|1170.5|1166|1171|1166.5|1170.5|1166|244
1621402310000|2021-05-19 05:31:50|1170.4|1165.9|1170.3|1165.8|1170.8|1166.3|1169.5|1165|517
1621402320000|2021-05-19 05:32:00|1170.1|1165.6|1171.9|1167.4|1171.9|1167.4|1170.1|1165.6|363
1621402330000|2021-05-19 05:32:10|1172.3|1167.8|1172.8|1168.3|1172.9|1168.4|1172.3|1167.8|321
1621402340000|2021-05-19 05:32:20|1172.9|1168.4|1173.4|1168.9|1173.4|1168.9|1172.4|1167.9|213
1621402350000|2021-05-19 05:32:30|1172.5|1168|1173.4|1168.9|1173.9|1169.4|1172.5|1168|259
1621402360000|2021-05-19 05:32:40|1173.8|1169.3|1173.4|1168.9|1173.9|1169.4|1172.9|1168.4|283
1621402370000|2021-05-19 05:32:50|1173.2|1168.7|1172.9|1168.4|1173.4|1168.9|1172.4|1167.9|188
1621402380000|2021-05-19 05:33:00|1173.1|1168.6|1172.4|1167.9|1173.1|1168.6|1172.4|1167.9|266
1621402390000|2021-05-19 05:33:10|1172.9|1168.4|1173.9|1169.4|1173.9|1169.4|1172.9|1168.4|299
1621402400000|2021-05-19 05:33:20|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|327
1621402410000|2021-05-19 05:33:30|1174.8|1170.3|1174.9|1170.4|1175.9|1171.4|1174.8|1170.3|599
1621402420000|2021-05-19 05:33:40|1174.4|1169.9|1174.4|1169.9|1174.9|1170.4|1174.4|1169.9|375
1621402430000|2021-05-19 05:33:50|1174.9|1170.4|1174.4|1169.9|1174.9|1170.4|1173.9|1169.4|228
1621402440000|2021-05-19 05:34:00|1174.1|1169.6|1173.9|1169.4|1174.4|1169.9|1173.9|1169.4|151
1621402450000|2021-05-19 05:34:10|1173.5|1169|1173|1168.5|1173.5|1169|1172.9|1168.4|308
1621402460000|2021-05-19 05:34:20|1173.4|1168.9|1172.9|1168.4|1173.4|1168.9|1172.9|1168.4|182
1621402470000|2021-05-19 05:34:30|1172.4|1167.9|1171|1166.5|1172.4|1167.9|1171|1166.5|234
1621402480000|2021-05-19 05:34:40|1170.9|1166.4|1169.9|1165.4|1170.9|1166.4|1169.8|1165.3|226
1621402490000|2021-05-19 05:34:50|1170.4|1165.9|1169.4|1164.9|1170.4|1165.9|1169.4|1164.9|370
1621402500000|2021-05-19 05:35:00|1169|1164.5|1169.9|1165.4|1169.9|1165.4|1168.4|1163.9|818
1621402510000|2021-05-19 05:35:10|1169.5|1165|1168.9|1164.4|1169.7|1165.2|1168.9|1164.4|484
1621402520000|2021-05-19 05:35:20|1169.4|1164.9|1167.9|1163.4|1169.4|1164.9|1167.4|1162.9|819
1621402530000|2021-05-19 05:35:30|1168.4|1163.9|1167|1162.5|1168.5|1164|1167|1162.5|616
1621402540000|2021-05-19 05:35:40|1166.6|1162.1|1167.4|1162.9|1167.9|1163.4|1166.5|1162|476
1621402550000|2021-05-19 05:35:50|1167.9|1163.4|1167.5|1163|1168.4|1163.9|1167.5|1163|430
1621402560000|2021-05-19 05:36:00|1167.4|1162.9|1168.7|1164.2|1168.7|1164.2|1167.4|1162.9|518
1621402570000|2021-05-19 05:36:10|1168.9|1164.4|1169.9|1165.4|1169.9|1165.4|1168.6|1164.1|241
1621402580000|2021-05-19 05:36:20|1170.3|1165.8|1170.4|1165.9|1170.4|1165.9|1169.9|1165.4|197
1621402590000|2021-05-19 05:36:30|1170.9|1166.4|1169.9|1165.4|1171.4|1166.9|1169.9|1165.4|289
1621402600000|2021-05-19 05:36:40|1170.1|1165.6|1169.7|1165.2|1170.4|1165.9|1169.7|1165.2|175
1621402610000|2021-05-19 05:36:50|1169.9|1165.4|1169.4|1164.9|1169.9|1165.4|1169.4|1164.9|154
1621402620000|2021-05-19 05:37:00|1168.9|1164.4|1168.9|1164.4|1169.4|1164.9|1168.9|1164.4|257
1621402630000|2021-05-19 05:37:10|1168.7|1164.2|1167.4|1162.9|1168.7|1164.2|1167.4|1162.9|574
1621402640000|2021-05-19 05:37:20|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|514
1621402650000|2021-05-19 05:37:30|1167.5|1163|1166.8|1162.3|1167.6|1163.1|1166.8|1162.3|229
1621402660000|2021-05-19 05:37:40|1166.9|1162.4|1167.3|1162.8|1167.3|1162.8|1166.9|1162.4|242
1621402670000|2021-05-19 05:37:50|1167.2|1162.7|1166.9|1162.4|1167.8|1163.3|1166.9|1162.4|228
1621402680000|2021-05-19 05:38:00|1166.8|1162.3|1168.8|1164.3|1168.8|1164.3|1166.5|1162|415
1621402690000|2021-05-19 05:38:10|1169.1|1164.6|1169.4|1164.9|1169.9|1165.4|1169|1164.5|165
1621402700000|2021-05-19 05:38:20|1169.8|1165.3|1170.4|1165.9|1170.4|1165.9|1169.4|1164.9|177
1621402710000|2021-05-19 05:38:30|1170.8|1166.3|1170.9|1166.4|1171.4|1166.9|1170.5|1166|230
1621402720000|2021-05-19 05:38:40|1171|1166.5|1172.4|1167.9|1172.4|1167.9|1170.9|1166.4|179
1621402730000|2021-05-19 05:38:50|1172.8|1168.3|1172.7|1168.2|1173.1|1168.6|1172.4|1167.9|415
1621402740000|2021-05-19 05:39:00|1172.4|1167.9|1172.4|1167.9|1173.3|1168.8|1171.9|1167.4|355
1621402750000|2021-05-19 05:39:10|1171.9|1167.4|1171.9|1167.4|1172.4|1167.9|1171.9|1167.4|53
1621402760000|2021-05-19 05:39:20|1171.7|1167.2|1171.4|1166.9|1171.7|1167.2|1171.4|1166.9|103
1621402770000|2021-05-19 05:39:30|1171.9|1167.4|1171.4|1166.9|1171.9|1167.4|1171.4|1166.9|134
1621402780000|2021-05-19 05:39:40|1171|1166.5|1171.3|1166.8|1171.9|1167.4|1171|1166.5|219
1621402790000|2021-05-19 05:39:50|1171.6|1167.1|1171.4|1166.9|1171.8|1167.3|1171.3|1166.8|56
1621402800000|2021-05-19 05:40:00|1170.9|1166.4|1170.9|1166.4|1170.9|1166.4|1170.4|1165.9|193
1621402810000|2021-05-19 05:40:10|1171.3|1166.8|1171|1166.5|1171.9|1167.4|1171|1166.5|218
1621402820000|2021-05-19 05:40:20|1170.6|1166.1|1171.2|1166.7|1171.9|1167.4|1170|1165.5|767
1621402830000|2021-05-19 05:40:30|1171.4|1166.9|1171.9|1167.4|1171.9|1167.4|1171.3|1166.8|66
1621402840000|2021-05-19 05:40:40|1172.3|1167.8|1172.8|1168.3|1172.8|1168.3|1172.3|1167.8|326
1621402850000|2021-05-19 05:40:50|1173|1168.5|1173.4|1168.9|1173.4|1168.9|1172.8|1168.3|223
1621402860000|2021-05-19 05:41:00|1173.8|1169.3|1173.9|1169.4|1173.9|1169.4|1173.4|1168.9|352
1621402870000|2021-05-19 05:41:10|1174.1|1169.6|1174.3|1169.8|1174.3|1169.8|1174.1|1169.6|178
1621402880000|2021-05-19 05:41:20|1173.9|1169.4|1172.9|1168.4|1173.9|1169.4|1172.9|1168.4|321
1621402890000|2021-05-19 05:41:30|1173.3|1168.8|1173.3|1168.8|1173.4|1168.9|1172.9|1168.4|151
1621402900000|2021-05-19 05:41:40|1172.9|1168.4|1172.4|1167.9|1172.9|1168.4|1172.4|1167.9|96
1621402910000|2021-05-19 05:41:50|1172.2|1167.7|1171.9|1167.4|1172.2|1167.7|1171.9|1167.4|50
1621402920000|2021-05-19 05:42:00|1172|1167.5|1172.4|1167.9|1172.4|1167.9|1171.5|1167|73
1621402930000|2021-05-19 05:42:10|1172.9|1168.4|1172.9|1168.4|1172.9|1168.4|1172.9|1168.4|90
1621402940000|2021-05-19 05:42:20|1173|1168.5|1173.9|1169.4|1173.9|1169.4|1173|1168.5|107
1621402950000|2021-05-19 05:42:30|1174.2|1169.7|1174.4|1169.9|1174.4|1169.9|1174.2|1169.7|118
1621402960000|2021-05-19 05:42:40|1173.9|1169.4|1174.2|1169.7|1174.4|1169.9|1173.9|1169.4|160
1621402970000|2021-05-19 05:42:50|1174|1169.5|1174|1169.5|1174.4|1169.9|1173.9|1169.4|190
1621402980000|2021-05-19 05:43:00|1174.4|1169.9|1176|1171.5|1176|1171.5|1174.4|1169.9|520
1621402990000|2021-05-19 05:43:10|1176.4|1171.9|1177.8|1173.3|1177.8|1173.3|1176.4|1171.9|473
1621403000000|2021-05-19 05:43:20|1177.9|1173.4|1176.4|1171.9|1177.9|1173.4|1176.4|1171.9|502
1621403010000|2021-05-19 05:43:30|1176|1171.5|1176.9|1172.4|1176.9|1172.4|1176|1171.5|199
1621403020000|2021-05-19 05:43:40|1177.3|1172.8|1178.4|1173.9|1178.4|1173.9|1177.3|1172.8|769
1621403030000|2021-05-19 05:43:50|1178.8|1174.3|1177.9|1173.4|1178.8|1174.3|1177.9|1173.4|221
1621403040000|2021-05-19 05:44:00|1178.3|1173.8|1176.9|1172.4|1178.3|1173.8|1176.4|1171.9|387
1621403050000|2021-05-19 05:44:10|1176.7|1172.2|1176.4|1171.9|1176.8|1172.3|1176.4|1171.9|122
1621403060000|2021-05-19 05:44:20|1176.3|1171.8|1175.9|1171.4|1176.3|1171.8|1175.8|1171.3|134
1621403070000|2021-05-19 05:44:30|1175.5|1171|1175.9|1171.4|1176.4|1171.9|1175.4|1170.9|202
1621403080000|2021-05-19 05:44:40|1176.3|1171.8|1176.4|1171.9|1176.4|1171.9|1176.3|1171.8|47
1621403090000|2021-05-19 05:44:50|1175.9|1171.4|1176.4|1171.9|1176.4|1171.9|1175.9|1171.4|221
1621403100000|2021-05-19 05:45:00|1176.3|1171.8|1177.3|1172.8|1177.3|1172.8|1176.3|1171.8|282
1621403110000|2021-05-19 05:45:10|1177.4|1172.9|1177.8|1173.3|1177.8|1173.3|1177.3|1172.8|161
1621403120000|2021-05-19 05:45:20|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|224
1621403130000|2021-05-19 05:45:30|1177.9|1173.4|1177.3|1172.8|1177.9|1173.4|1177.3|1172.8|131
1621403140000|2021-05-19 05:45:40|1177.8|1173.3|1177.3|1172.8|1177.8|1173.3|1176.8|1172.3|92
1621403150000|2021-05-19 05:45:50|1177.1|1172.6|1176.8|1172.3|1177.1|1172.6|1176.4|1171.9|122
1621403160000|2021-05-19 05:46:00|1176.4|1171.9|1176.4|1171.9|1176.4|1171.9|1176.4|1171.9|60
1621403170000|2021-05-19 05:46:10|1176.3|1171.8|1175.3|1170.8|1176.3|1171.8|1175.3|1170.8|159
1621403180000|2021-05-19 05:46:20|1174.9|1170.4|1174.4|1169.9|1174.9|1170.4|1173.9|1169.4|150
1621403190000|2021-05-19 05:46:30|1173.9|1169.4|1173.5|1169|1173.9|1169.4|1173.5|1169|220
1621403200000|2021-05-19 05:46:40|1173.4|1168.9|1173.4|1168.9|1173.4|1168.9|1173.2|1168.7|143
1621403210000|2021-05-19 05:46:50|1173.3|1168.8|1172.9|1168.4|1173.3|1168.8|1172.4|1167.9|260
1621403220000|2021-05-19 05:47:00|1173.1|1168.6|1175.4|1170.9|1175.7|1171.2|1173.1|1168.6|344
1621403230000|2021-05-19 05:47:10|1175.1|1170.6|1175.4|1170.9|1175.6|1171.1|1174.9|1170.4|118
1621403240000|2021-05-19 05:47:20|1175.3|1170.8|1175.9|1171.4|1175.9|1171.4|1174.9|1170.4|72
1621403250000|2021-05-19 05:47:30|1176.1|1171.6|1175.9|1171.4|1176.3|1171.8|1175.9|1171.4|114
1621403260000|2021-05-19 05:47:40|1175.7|1171.2|1176.4|1171.9|1176.4|1171.9|1175.7|1171.2|79
1621403270000|2021-05-19 05:47:50|1176.8|1172.3|1176.4|1171.9|1176.8|1172.3|1176.4|1171.9|119
1621403280000|2021-05-19 05:48:00|1175.9|1171.4|1175.8|1171.3|1175.9|1171.4|1175.8|1171.3|98
1621403290000|2021-05-19 05:48:10|1175.4|1170.9|1174.9|1170.4|1175.4|1170.9|1174.9|1170.4|82
1621403300000|2021-05-19 05:48:20|1174.8|1170.3|1174.9|1170.4|1174.9|1170.4|1174.4|1169.9|58
1621403310000|2021-05-19 05:48:30|1175.8|1171.3|1175.9|1171.4|1175.9|1171.4|1175.8|1171.3|208
1621403320000|2021-05-19 05:48:40|1175.4|1170.9|1175.3|1170.8|1175.9|1171.4|1175.3|1170.8|109
1621403330000|2021-05-19 05:48:50|1174.9|1170.4|1174.5|1170|1174.9|1170.4|1174.5|1170|61
1621403340000|2021-05-19 05:49:00|1174.4|1169.9|1175.4|1170.9|1175.4|1170.9|1174.4|1169.9|200
1621403350000|2021-05-19 05:49:10|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175.5|1171|151
1621403360000|2021-05-19 05:49:20|1176|1171.5|1176|1171.5|1176|1171.5|1176|1171.5|161
1621403370000|2021-05-19 05:49:30|1176.2|1171.7|1176.8|1172.3|1176.8|1172.3|1176|1171.5|156
1621403380000|2021-05-19 05:49:40|1176.9|1172.4|1176.5|1172|1176.9|1172.4|1176.4|1171.9|81
1621403390000|2021-05-19 05:49:50|1176.4|1171.9|1176.4|1171.9|1176.4|1171.9|1176.4|1171.9|73
1621403400000|2021-05-19 05:50:00|1176.5|1172|1176.9|1172.4|1176.9|1172.4|1176.5|1172|152
1621403410000|2021-05-19 05:50:10|1177|1172.5|1177|1172.5|1177|1172.5|1176.9|1172.4|127
1621403420000|2021-05-19 05:50:20|1177.4|1172.9|1177.9|1173.4|1177.9|1173.4|1177.4|1172.9|343
1621403430000|2021-05-19 05:50:30|1178|1173.5|1179|1174.5|1179|1174.5|1178|1173.5|513
1621403440000|2021-05-19 05:50:40|1178.5|1174|1179.4|1174.9|1179.4|1174.9|1178.5|1174|327
1621403450000|2021-05-19 05:50:50|1179.6|1175.1|1179.7|1175.2|1180.8|1176.3|1179.5|1175|633
1621403460000|2021-05-19 05:51:00|1179.9|1175.4|1180.4|1175.9|1181.3|1176.8|1179.3|1174.8|362
1621403470000|2021-05-19 05:51:10|1180.8|1176.3|1180.8|1176.3|1181.2|1176.7|1180.3|1175.8|313
1621403480000|2021-05-19 05:51:20|1180.6|1176.1|1180.8|1176.3|1180.9|1176.4|1180.3|1175.8|147
1621403490000|2021-05-19 05:51:30|1180.4|1175.9|1180.3|1175.8|1180.9|1176.4|1180.3|1175.8|359
1621403500000|2021-05-19 05:51:40|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|755
1621403510000|2021-05-19 05:51:50|1180.4|1175.9|1180.4|1175.9|1180.8|1176.3|1180.4|1175.9|186
1621403520000|2021-05-19 05:52:00|1180.8|1176.3|1180.4|1175.9|1180.9|1176.4|1180.4|1175.9|186
1621403530000|2021-05-19 05:52:10|1180.6|1176.1|1180.8|1176.3|1180.8|1176.3|1180.4|1175.9|112
1621403540000|2021-05-19 05:52:20|1180.9|1176.4|1180.4|1175.9|1180.9|1176.4|1180.4|1175.9|122
1621403550000|2021-05-19 05:52:30|1180.2|1175.7|1180|1175.5|1180.2|1175.7|1179.9|1175.4|108
1621403560000|2021-05-19 05:52:40|1179.9|1175.4|1179|1174.5|1179.9|1175.4|1179|1174.5|104
1621403570000|2021-05-19 05:52:50|1178.5|1174|1178.1|1173.6|1178.7|1174.2|1178.1|1173.6|106
1621403580000|2021-05-19 05:53:00|1178|1173.5|1178.9|1174.4|1178.9|1174.4|1178|1173.5|140
1621403590000|2021-05-19 05:53:10|1179.2|1174.7|1179.4|1174.9|1179.4|1174.9|1178.9|1174.4|111
1621403600000|2021-05-19 05:53:20|1179|1174.5|1179.4|1174.9|1179.4|1174.9|1178.9|1174.4|98
1621403610000|2021-05-19 05:53:30|1178.7|1174.2|1177.9|1173.4|1178.7|1174.2|1177.9|1173.4|105
1621403620000|2021-05-19 05:53:40|1177.5|1173|1176.9|1172.4|1177.5|1173|1176.9|1172.4|42
1621403630000|2021-05-19 05:53:50|1177.1|1172.6|1176.9|1172.4|1177.1|1172.6|1176.9|1172.4|75
1621403640000|2021-05-19 05:54:00|1176.7|1172.2|1177.3|1172.8|1177.3|1172.8|1176.4|1171.9|103
1621403650000|2021-05-19 05:54:10|1177.8|1173.3|1177.8|1173.3|1177.8|1173.3|1176.9|1172.4|114
1621403660000|2021-05-19 05:54:20|1178.2|1173.7|1178.3|1173.8|1178.3|1173.8|1178.2|1173.7|80
1621403670000|2021-05-19 05:54:30|1178.4|1173.9|1178.4|1173.9|1178.8|1174.3|1178.4|1173.9|43
1621403680000|2021-05-19 05:54:40|1178.6|1174.1|1178.6|1174.1|1178.8|1174.3|1178.4|1173.9|24
1621403690000|2021-05-19 05:54:50|1178.8|1174.3|1178.8|1174.3|1178.9|1174.4|1178.8|1174.3|30
1621403700000|2021-05-19 05:55:00|1178.9|1174.4|1178.8|1174.3|1178.9|1174.4|1178.8|1174.3|40
1621403710000|2021-05-19 05:55:10|1178.6|1174.1|1179.4|1174.9|1179.4|1174.9|1178.4|1173.9|47
1621403720000|2021-05-19 05:55:20|1179.8|1175.3|1179.9|1175.4|1179.9|1175.4|1179.8|1175.3|254
1621403730000|2021-05-19 05:55:30|1180|1175.5|1181.4|1176.9|1181.4|1176.9|1180|1175.5|337
1621403740000|2021-05-19 05:55:40|1181.8|1177.3|1181.4|1176.9|1181.8|1177.3|1181.4|1176.9|253
1621403750000|2021-05-19 05:55:50|1181.5|1177|1181.4|1176.9|1181.9|1177.4|1181|1176.5|150
1621403760000|2021-05-19 05:56:00|1181.5|1177|1181.9|1177.4|1181.9|1177.4|1181.5|1177|170
1621403770000|2021-05-19 05:56:10|1182.3|1177.8|1181.9|1177.4|1182.4|1177.9|1181.9|1177.4|163
1621403780000|2021-05-19 05:56:20|1181.5|1177|1182.4|1177.9|1182.4|1177.9|1181.5|1177|245
1621403790000|2021-05-19 05:56:30|1182|1177.5|1182.1|1177.6|1182.4|1177.9|1181.9|1177.4|218
1621403800000|2021-05-19 05:56:40|1182.4|1177.9|1183.4|1178.9|1183.4|1178.9|1181.9|1177.4|744
1621403810000|2021-05-19 05:56:50|1183.8|1179.3|1185.8|1181.3|1185.8|1181.3|1183.8|1179.3|623
1621403820000|2021-05-19 05:57:00|1185.4|1180.9|1185.9|1181.4|1186.8|1182.3|1185.4|1180.9|1024
1621403830000|2021-05-19 05:57:10|1186.4|1181.9|1187.4|1182.9|1187.4|1182.9|1186.4|1181.9|483
1621403840000|2021-05-19 05:57:20|1187.8|1183.3|1190.2|1185.7|1192|1187.5|1187.8|1183.3|1967
1621403850000|2021-05-19 05:57:30|1190.3|1185.8|1190.7|1186.2|1191.7|1187.2|1190.3|1185.8|648
1621403860000|2021-05-19 05:57:40|1190.8|1186.3|1190.7|1186.2|1190.8|1186.3|1190.2|1185.7|556
1621403870000|2021-05-19 05:57:50|1190.2|1185.7|1190.2|1185.7|1190.7|1186.2|1189.7|1185.2|424
1621403880000|2021-05-19 05:58:00|1190.4|1185.9|1190.2|1185.7|1190.7|1186.2|1189.7|1185.2|324
1621403890000|2021-05-19 05:58:10|1190|1185.5|1190.3|1185.8|1190.3|1185.8|1189.3|1184.8|277
1621403900000|2021-05-19 05:58:20|1190.6|1186.1|1191.3|1186.8|1191.3|1186.8|1190.6|1186.1|472
1621403910000|2021-05-19 05:58:30|1190.9|1186.4|1190.3|1185.8|1190.9|1186.4|1190.3|1185.8|233
1621403920000|2021-05-19 05:58:40|1190.2|1185.7|1190.7|1186.2|1190.7|1186.2|1189.8|1185.3|198
1621403930000|2021-05-19 05:58:50|1190.5|1186|1190.2|1185.7|1190.5|1186|1190.2|1185.7|155
1621403940000|2021-05-19 05:59:00|1190.7|1186.2|1190.7|1186.2|1191.2|1186.7|1190.2|1185.7|332
1621403950000|2021-05-19 05:59:10|1190.5|1186|1190.2|1185.7|1190.5|1186|1190.2|1185.7|207
1621403960000|2021-05-19 05:59:20|1190.4|1185.9|1190.6|1186.1|1190.7|1186.2|1190.2|1185.7|222
1621403970000|2021-05-19 05:59:30|1190.3|1185.8|1190.2|1185.7|1190.6|1186.1|1190.1|1185.6|199
1621403980000|2021-05-19 05:59:40|1190.7|1186.2|1190.4|1185.9|1190.7|1186.2|1190.2|1185.7|261
1621403990000|2021-05-19 05:59:50|1190.2|1185.7|1192.7|1188.2|1192.7|1188.2|1190.2|1185.7|797
1621404000000|2021-05-19 06:00:00|1193.1|1188.6|1194.6|1190.1|1195|1190.5|1193.1|1188.6|1215
1621404010000|2021-05-19 06:00:10|1194.1|1189.6|1193|1188.5|1194.2|1189.7|1193|1188.5|661
1621404020000|2021-05-19 06:00:20|1192.6|1188.1|1192.5|1188|1193.4|1188.9|1192.1|1187.6|394
1621404030000|2021-05-19 06:00:30|1192.1|1187.6|1192|1187.5|1192.3|1187.8|1191.6|1187.1|169
1621404040000|2021-05-19 06:00:40|1192.5|1188|1191.5|1187|1192.5|1188|1191.5|1187|220
1621404050000|2021-05-19 06:00:50|1191.3|1186.8|1191|1186.5|1191.3|1186.8|1190.6|1186.1|315
1621404060000|2021-05-19 06:01:00|1190.6|1186.1|1191|1186.5|1191|1186.5|1190.6|1186.1|349
1621404070000|2021-05-19 06:01:10|1190.6|1186.1|1191.2|1186.7|1191.6|1187.1|1190.5|1186|495
1621404080000|2021-05-19 06:01:20|1191.1|1186.6|1190.6|1186.1|1191.1|1186.6|1190.6|1186.1|163
1621404090000|2021-05-19 06:01:30|1190.3|1185.8|1191.1|1186.6|1191.1|1186.6|1190.1|1185.6|251
1621404100000|2021-05-19 06:01:40|1190.9|1186.4|1189.7|1185.2|1191.1|1186.6|1189.7|1185.2|269
1621404110000|2021-05-19 06:01:50|1190.1|1185.6|1190.6|1186.1|1191.1|1186.6|1189.7|1185.2|548
1621404120000|2021-05-19 06:02:00|1190.4|1185.9|1191.7|1187.2|1191.7|1187.2|1190.4|1185.9|201
1621404130000|2021-05-19 06:02:10|1192.1|1187.6|1192.7|1188.2|1192.7|1188.2|1192.1|1187.6|364
1621404140000|2021-05-19 06:02:20|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|412
1621404150000|2021-05-19 06:02:30|1193.2|1188.7|1193.6|1189.1|1193.6|1189.1|1193.1|1188.6|182
1621404160000|2021-05-19 06:02:40|1194.1|1189.6|1193.7|1189.2|1194.2|1189.7|1193.7|1189.2|377
1621404170000|2021-05-19 06:02:50|1194.2|1189.7|1194.2|1189.7|1194.6|1190.1|1193.7|1189.2|292
1621404180000|2021-05-19 06:03:00|1194.4|1189.9|1194.7|1190.2|1194.7|1190.2|1194.4|1189.9|335
1621404190000|2021-05-19 06:03:10|1194.2|1189.7|1193.7|1189.2|1194.2|1189.7|1193.7|1189.2|235
1621404200000|2021-05-19 06:03:20|1193.5|1189|1193.1|1188.6|1193.5|1189|1192.7|1188.2|362
1621404210000|2021-05-19 06:03:30|1193.2|1188.7|1193.1|1188.6|1193.6|1189.1|1192.7|1188.2|167
1621404220000|2021-05-19 06:03:40|1192.7|1188.2|1192.7|1188.2|1193.1|1188.6|1192.7|1188.2|98
1621404230000|2021-05-19 06:03:50|1193.1|1188.6|1192.2|1187.7|1193.1|1188.6|1192.2|1187.7|143
1621404240000|2021-05-19 06:04:00|1192.7|1188.2|1192.2|1187.7|1192.7|1188.2|1192.2|1187.7|143
1621404250000|2021-05-19 06:04:10|1192.6|1188.1|1192.6|1188.1|1192.6|1188.1|1192.1|1187.6|104
1621404260000|2021-05-19 06:04:20|1192.2|1187.7|1192.2|1187.7|1192.6|1188.1|1191.5|1187|167
1621404270000|2021-05-19 06:04:30|1192.1|1187.6|1191.7|1187.2|1192.2|1187.7|1191.7|1187.2|50
1621404280000|2021-05-19 06:04:40|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|129
1621404290000|2021-05-19 06:04:50|1192.1|1187.6|1192.2|1187.7|1192.2|1187.7|1191.7|1187.2|149
1621404300000|2021-05-19 06:05:00|1192|1187.5|1192.6|1188.1|1192.6|1188.1|1192|1187.5|205
1621404310000|2021-05-19 06:05:10|1192.4|1187.9|1192.1|1187.6|1192.4|1187.9|1192.1|1187.6|95
1621404320000|2021-05-19 06:05:20|1192.6|1188.1|1191.7|1187.2|1192.6|1188.1|1191.7|1187.2|117
1621404330000|2021-05-19 06:05:30|1191.2|1186.7|1191.2|1186.7|1191.2|1186.7|1191.2|1186.7|126
1621404340000|2021-05-19 06:05:40|1190.8|1186.3|1190.5|1186|1190.8|1186.3|1190.2|1185.7|188
1621404350000|2021-05-19 06:05:50|1190.7|1186.2|1189.8|1185.3|1190.7|1186.2|1189.7|1185.2|222
1621404360000|2021-05-19 06:06:00|1189.3|1184.8|1189|1184.5|1189.3|1184.8|1188.8|1184.3|459
1621404370000|2021-05-19 06:06:10|1188.8|1184.3|1189.2|1184.7|1189.2|1184.7|1188.3|1183.8|222
1621404380000|2021-05-19 06:06:20|1188.8|1184.3|1189.2|1184.7|1189.7|1185.2|1188.8|1184.3|248
1621404390000|2021-05-19 06:06:30|1189.6|1185.1|1188.7|1184.2|1189.6|1185.1|1188.7|1184.2|90
1621404400000|2021-05-19 06:06:40|1189.1|1184.6|1189.6|1185.1|1189.6|1185.1|1189.1|1184.6|62
1621404410000|2021-05-19 06:06:50|1189.1|1184.6|1189.6|1185.1|1189.6|1185.1|1189.1|1184.6|82
1621404420000|2021-05-19 06:07:00|1189.1|1184.6|1189.1|1184.6|1189.4|1184.9|1189.1|1184.6|71
1621404430000|2021-05-19 06:07:10|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|53
1621404440000|2021-05-19 06:07:20|||||||||143
1621404450000|2021-05-19 06:07:30|1188.1|1183.6|1188.1|1183.6|1189|1184.5|1188.1|1183.6|232
1621404460000|2021-05-19 06:07:40|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|1188.1|1183.6|169
1621404470000|2021-05-19 06:07:50|1188.4|1183.9|1188.6|1184.1|1188.6|1184.1|1188.1|1183.6|94
1621404480000|2021-05-19 06:08:00|1188.1|1183.6|1189.1|1184.6|1189.1|1184.6|1188.1|1183.6|304
1621404490000|2021-05-19 06:08:10|1189.6|1185.1|1190.1|1185.6|1190.1|1185.6|1189.6|1185.1|87
1621404500000|2021-05-19 06:08:20|1190.3|1185.8|1188.2|1183.7|1190.5|1186|1188.2|1183.7|337
1621404510000|2021-05-19 06:08:30|1188.5|1184|1188.2|1183.7|1188.7|1184.2|1188.2|1183.7|198
1621404520000|2021-05-19 06:08:40|1188.5|1184|1187.7|1183.2|1188.5|1184|1187.7|1183.2|189
1621404530000|2021-05-19 06:08:50|1188|1183.5|1188.2|1183.7|1188.2|1183.7|1187.7|1183.2|54
1621404540000|2021-05-19 06:09:00|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|57
1621404550000|2021-05-19 06:09:10|1188|1183.5|1187.2|1182.7|1188|1183.5|1187.2|1182.7|69
1621404560000|2021-05-19 06:09:20|1186.8|1182.3|1186.7|1182.2|1187|1182.5|1186.7|1182.2|104
1621404570000|2021-05-19 06:09:30|1187|1182.5|1186.7|1182.2|1187.2|1182.7|1186.7|1182.2|91
1621404580000|2021-05-19 06:09:40|1186.3|1181.8|1186.7|1182.2|1186.7|1182.2|1186.3|1181.8|99
1621404590000|2021-05-19 06:09:50|1186.5|1182|1185.7|1181.2|1186.5|1182|1185.3|1180.8|511
1621404600000|2021-05-19 06:10:00|1185.2|1180.7|1185.2|1180.7|1185.3|1180.8|1184.8|1180.3|315
1621404610000|2021-05-19 06:10:10|1184.8|1180.3|1185.3|1180.8|1185.3|1180.8|1184.8|1180.3|96
1621404620000|2021-05-19 06:10:20|||||||||97
1621404630000|2021-05-19 06:10:30|1185|1180.5|1185.2|1180.7|1185.3|1180.8|1184.8|1180.3|108
1621404640000|2021-05-19 06:10:40|1185.3|1180.8|1184.8|1180.3|1185.3|1180.8|1184.8|1180.3|101
1621404650000|2021-05-19 06:10:50|1184.5|1180|1183.9|1179.4|1184.8|1180.3|1183.8|1179.3|413
1621404660000|2021-05-19 06:11:00|1184.3|1179.8|1184.2|1179.7|1184.7|1180.2|1183.8|1179.3|204
1621404670000|2021-05-19 06:11:10|1184|1179.5|1184.9|1180.4|1184.9|1180.4|1184|1179.5|121
1621404680000|2021-05-19 06:11:20|1184.6|1180.1|1185.1|1180.6|1185.1|1180.6|1184.6|1180.1|165
1621404690000|2021-05-19 06:11:30|||||||||69
1621404700000|2021-05-19 06:11:40|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.6|1180.1|69
1621404710000|2021-05-19 06:11:50|1184.7|1180.2|1184.2|1179.7|1184.9|1180.4|1183.7|1179.2|206
1621404720000|2021-05-19 06:12:00|1185.6|1181.1|1185.1|1180.6|1185.6|1181.1|1185.1|1180.6|208
1621404730000|2021-05-19 06:12:10|1185.2|1180.7|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|115
1621404740000|2021-05-19 06:12:20|1186.1|1181.6|1186.8|1182.3|1186.8|1182.3|1186.1|1181.6|210
1621404750000|2021-05-19 06:12:30|1186.4|1181.9|1187.6|1183.1|1187.6|1183.1|1186.2|1181.7|156
1621404760000|2021-05-19 06:12:40|1188|1183.5|1188.6|1184.1|1188.6|1184.1|1188|1183.5|212
1621404770000|2021-05-19 06:12:50|1189.1|1184.6|1190.1|1185.6|1190.1|1185.6|1188.6|1184.1|353
1621404780000|2021-05-19 06:13:00|1190.3|1185.8|1191|1186.5|1191|1186.5|1190.1|1185.6|264
1621404790000|2021-05-19 06:13:10|1191.2|1186.7|1191|1186.5|1191.4|1186.9|1191|1186.5|494
1621404800000|2021-05-19 06:13:20|1191.5|1187|1190.6|1186.1|1191.5|1187|1190.3|1185.8|220
1621404810000|2021-05-19 06:13:30|1190.8|1186.3|1190.6|1186.1|1190.8|1186.3|1190.6|1186.1|161
1621404820000|2021-05-19 06:13:40|1190.8|1186.3|1191|1186.5|1191.1|1186.6|1190.6|1186.1|137
1621404830000|2021-05-19 06:13:50|1190.6|1186.1|1190.6|1186.1|1190.6|1186.1|1190.6|1186.1|54
1621404840000|2021-05-19 06:14:00|1190.7|1186.2|1190.6|1186.1|1191.1|1186.6|1190.6|1186.1|96
1621404850000|2021-05-19 06:14:10|||||||||86
1621404860000|2021-05-19 06:14:20|1190.4|1185.9|1190.1|1185.6|1190.6|1186.1|1190.1|1185.6|52
1621404870000|2021-05-19 06:14:30|1189.9|1185.4|1190.6|1186.1|1190.6|1186.1|1189.7|1185.2|159
1621404880000|2021-05-19 06:14:40|1191|1186.5|1191.6|1187.1|1191.6|1187.1|1191|1186.5|235
1621404890000|2021-05-19 06:14:50|1191.2|1186.7|1191.4|1186.9|1191.7|1187.2|1191.2|1186.7|163
1621404900000|2021-05-19 06:15:00|1190.8|1186.3|1190.2|1185.7|1191.2|1186.7|1190.2|1185.7|279
1621404910000|2021-05-19 06:15:10|1190.7|1186.2|1190.7|1186.2|1190.7|1186.2|1190.7|1186.2|114
1621404920000|2021-05-19 06:15:20|1190.6|1186.1|1191.1|1186.6|1191.1|1186.6|1190.2|1185.7|150
1621404930000|2021-05-19 06:15:30|1191.6|1187.1|1191.8|1187.3|1192.1|1187.6|1190.6|1186.1|256
1621404940000|2021-05-19 06:15:40|1192.1|1187.6|1191.6|1187.1|1192.6|1188.1|1191.6|1187.1|230
1621404950000|2021-05-19 06:15:50|1192.1|1187.6|1192.3|1187.8|1192.5|1188|1191.7|1187.2|262
1621404960000|2021-05-19 06:16:00|1193|1188.5|1193.2|1188.7|1193.6|1189.1|1193|1188.5|579
1621404970000|2021-05-19 06:16:10|1193.1|1188.6|1193.3|1188.8|1193.5|1189|1193|1188.5|273
1621404980000|2021-05-19 06:16:20|1193.6|1189.1|1193.6|1189.1|1193.6|1189.1|1193.1|1188.6|179
1621404990000|2021-05-19 06:16:30|1193.4|1188.9|1193.1|1188.6|1193.4|1188.9|1193.1|1188.6|78
1621405000000|2021-05-19 06:16:40|1193.6|1189.1|1194|1189.5|1194|1189.5|1193.6|1189.1|253
1621405010000|2021-05-19 06:16:50|1194.1|1189.6|1194.6|1190.1|1194.6|1190.1|1194.1|1189.6|281
1621405020000|2021-05-19 06:17:00|1194.1|1189.6|1194.1|1189.6|1194.5|1190|1194.1|1189.6|180
1621405030000|2021-05-19 06:17:10|1194.5|1190|1193.5|1189|1194.5|1190|1193.1|1188.6|464
1621405040000|2021-05-19 06:17:20|1193|1188.5|1193|1188.5|1193.5|1189|1193|1188.5|237
1621405050000|2021-05-19 06:17:30|1192.5|1188|1192.5|1188|1192.5|1188|1192.5|1188|150
1621405060000|2021-05-19 06:17:40|1193|1188.5|1192.6|1188.1|1193.2|1188.7|1192.6|1188.1|185
1621405070000|2021-05-19 06:17:50|||||||||106
1621405080000|2021-05-19 06:18:00|1192.4|1187.9|1191.1|1186.6|1192.4|1187.9|1191|1186.5|165
1621405090000|2021-05-19 06:18:10|1191.3|1186.8|1191.5|1187|1191.5|1187|1190.6|1186.1|215
1621405100000|2021-05-19 06:18:20|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|1191.2|1186.7|119
1621405110000|2021-05-19 06:18:30|1191.2|1186.7|1191.2|1186.7|1191.2|1186.7|1191.1|1186.6|114
1621405120000|2021-05-19 06:18:40|1191.1|1186.6|1191.2|1186.7|1191.2|1186.7|1191.1|1186.6|25
1621405130000|2021-05-19 06:18:50|1191.1|1186.6|1191.1|1186.6|1191.1|1186.6|1191|1186.5|64
1621405140000|2021-05-19 06:19:00|1190.6|1186.1|1190.6|1186.1|1190.6|1186.1|1190.6|1186.1|137
1621405150000|2021-05-19 06:19:10|1190.5|1186|1190.1|1185.6|1190.5|1186|1190.1|1185.6|97
1621405160000|2021-05-19 06:19:20|1190|1185.5|1190.1|1185.6|1190.1|1185.6|1190|1185.5|73
1621405170000|2021-05-19 06:19:30|1189.7|1185.2|1189.7|1185.2|1189.7|1185.2|1189.6|1185.1|85
1621405180000|2021-05-19 06:19:40|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|147
1621405190000|2021-05-19 06:19:50|1189.7|1185.2|1189.6|1185.1|1189.7|1185.2|1189.6|1185.1|126
1621405200000|2021-05-19 06:20:00|1189.4|1184.9|1189.2|1184.7|1189.6|1185.1|1189.2|1184.7|184
1621405210000|2021-05-19 06:20:10|1189.7|1185.2|1189.7|1185.2|1190.1|1185.6|1189.6|1185.1|166
1621405220000|2021-05-19 06:20:20|1189.9|1185.4|1189.9|1185.4|1190.1|1185.6|1189.7|1185.2|205
1621405230000|2021-05-19 06:20:30|1189.2|1184.7|1189.2|1184.7|1189.8|1185.3|1189.2|1184.7|145
1621405240000|2021-05-19 06:20:40|1189.6|1185.1|1189.2|1184.7|1189.6|1185.1|1188.7|1184.2|124
1621405250000|2021-05-19 06:20:50|1189.1|1184.6|1188.7|1184.2|1189.1|1184.6|1188.7|1184.2|50
1621405260000|2021-05-19 06:21:00|1188.9|1184.4|1188.2|1183.7|1189.1|1184.6|1188.2|1183.7|239
1621405270000|2021-05-19 06:21:10|1188.1|1183.6|1187.7|1183.2|1188.1|1183.6|1187.6|1183.1|226
1621405280000|2021-05-19 06:21:20|||||||||47
1621405290000|2021-05-19 06:21:30|1188.1|1183.6|1188.2|1183.7|1188.6|1184.1|1188.1|1183.6|96
1621405300000|2021-05-19 06:21:40|1188.1|1183.6|1188.8|1184.3|1188.8|1184.3|1187.7|1183.2|149
1621405310000|2021-05-19 06:21:50|1188.6|1184.1|1188.6|1184.1|1189|1184.5|1188.2|1183.7|155
1621405320000|2021-05-19 06:22:00|1188.4|1183.9|1188.4|1183.9|1189|1184.5|1188.1|1183.6|162
1621405330000|2021-05-19 06:22:10|1188.2|1183.7|1189.1|1184.6|1189.1|1184.6|1188.1|1183.6|82
1621405340000|2021-05-19 06:22:20|1189.3|1184.8|1188.7|1184.2|1189.5|1185|1188.7|1184.2|106
1621405350000|2021-05-19 06:22:30|1188.2|1183.7|1188.4|1183.9|1188.6|1184.1|1188.2|1183.7|103
1621405360000|2021-05-19 06:22:40|1188.6|1184.1|1189.1|1184.6|1189.3|1184.8|1188.6|1184.1|169
1621405370000|2021-05-19 06:22:50|1188.9|1184.4|1189.1|1184.6|1189.5|1185|1188.4|1183.9|174
1621405380000|2021-05-19 06:23:00|1188.4|1183.9|1188.6|1184.1|1188.9|1184.4|1188.4|1183.9|87
1621405390000|2021-05-19 06:23:10|1188.7|1184.2|1189.2|1184.7|1189.6|1185.1|1188.7|1184.2|175
1621405400000|2021-05-19 06:23:20|1188.9|1184.4|1188.7|1184.2|1189.1|1184.6|1188.7|1184.2|71
1621405410000|2021-05-19 06:23:30|1188.4|1183.9|1188|1183.5|1189.1|1184.6|1188|1183.5|219
1621405420000|2021-05-19 06:23:40|1187.6|1183.1|1186.8|1182.3|1188|1183.5|1186.8|1182.3|336
1621405430000|2021-05-19 06:23:50|1187|1182.5|1187.5|1183|1187.5|1183|1187|1182.5|72
1621405440000|2021-05-19 06:24:00|1188|1183.5|1188.3|1183.8|1188.5|1184|1187.5|1183|207
1621405450000|2021-05-19 06:24:10|1188.5|1184|1187.1|1182.6|1188.6|1184.1|1187.1|1182.6|195
1621405460000|2021-05-19 06:24:20|1186.7|1182.2|1186.5|1182|1187|1182.5|1186|1181.5|305
1621405470000|2021-05-19 06:24:30|1187|1182.5|1186.1|1181.6|1187|1182.5|1186.1|1181.6|142
1621405480000|2021-05-19 06:24:40|1186.5|1182|1185.9|1181.4|1186.5|1182|1185.9|1181.4|385
1621405490000|2021-05-19 06:24:50|1185.8|1181.3|1184.1|1179.6|1185.8|1181.3|1184.1|1179.6|618
1621405500000|2021-05-19 06:25:00|1184.3|1179.8|1184.1|1179.6|1184.8|1180.3|1183.7|1179.2|281
1621405510000|2021-05-19 06:25:10|1184.6|1180.1|1184.1|1179.6|1184.6|1180.1|1184|1179.5|173
1621405520000|2021-05-19 06:25:20|1184.3|1179.8|1183.1|1178.6|1184.6|1180.1|1183.1|1178.6|507
1621405530000|2021-05-19 06:25:30|1183.6|1179.1|1183|1178.5|1184.5|1180|1183|1178.5|735
1621405540000|2021-05-19 06:25:40|1183.1|1178.6|1183.5|1179|1183.8|1179.3|1183.1|1178.6|153
1621405550000|2021-05-19 06:25:50|1183.6|1179.1|1184|1179.5|1184.5|1180|1183.6|1179.1|102
1621405560000|2021-05-19 06:26:00|1184.3|1179.8|1184.3|1179.8|1184.5|1180|1183.9|1179.4|71
1621405570000|2021-05-19 06:26:10|1185|1180.5|1185.1|1180.6|1185.5|1181|1184.7|1180.2|154
1621405580000|2021-05-19 06:26:20|1185.5|1181|1184.2|1179.7|1185.5|1181|1184.2|1179.7|161
1621405590000|2021-05-19 06:26:30|1183.7|1179.2|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|99
1621405600000|2021-05-19 06:26:40|1183.7|1179.2|1183.9|1179.4|1184.1|1179.6|1183.7|1179.2|85
1621405610000|2021-05-19 06:26:50|1183.7|1179.2|1183.4|1178.9|1184.1|1179.6|1183.1|1178.6|90
1621405620000|2021-05-19 06:27:00|1183.6|1179.1|1182.1|1177.6|1183.6|1179.1|1182.1|1177.6|332
1621405630000|2021-05-19 06:27:10|1181.9|1177.4|1181.1|1176.6|1182.1|1177.6|1181.1|1176.6|294
1621405640000|2021-05-19 06:27:20|1181|1176.5|1180.1|1175.6|1181.1|1176.6|1180.1|1175.6|283
1621405650000|2021-05-19 06:27:30|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.2|1174.7|745
1621405660000|2021-05-19 06:27:40|1179.5|1175|1179.6|1175.1|1179.6|1175.1|1178.6|1174.1|835
1621405670000|2021-05-19 06:27:50|1178.7|1174.2|1178.7|1174.2|1179.4|1174.9|1178.2|1173.7|345
1621405680000|2021-05-19 06:28:00|1178.4|1173.9|1179.6|1175.1|1179.6|1175.1|1178.2|1173.7|530
1621405690000|2021-05-19 06:28:10|1179.7|1175.2|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|269
1621405700000|2021-05-19 06:28:20|1180.7|1176.2|1181.3|1176.8|1181.7|1177.2|1180.7|1176.2|155
1621405710000|2021-05-19 06:28:30|1181.7|1177.2|1182.7|1178.2|1182.7|1178.2|1181.3|1176.8|302
1621405720000|2021-05-19 06:28:40|1183.1|1178.6|1183.6|1179.1|1183.6|1179.1|1182.7|1178.2|315
1621405730000|2021-05-19 06:28:50|1184.1|1179.6|1183.4|1178.9|1184.1|1179.6|1183.4|1178.9|276
1621405740000|2021-05-19 06:29:00|1184|1179.5|1183.1|1178.6|1184|1179.5|1182.7|1178.2|131
1621405750000|2021-05-19 06:29:10|1182.9|1178.4|1182.2|1177.7|1183.1|1178.6|1182.2|1177.7|129
1621405760000|2021-05-19 06:29:20|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|139
1621405770000|2021-05-19 06:29:30|1183.5|1179|1183.2|1178.7|1183.6|1179.1|1183.2|1178.7|135
1621405780000|2021-05-19 06:29:40|1183.6|1179.1|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|36
1621405790000|2021-05-19 06:29:50|1183.2|1178.7|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|57
1621405800000|2021-05-19 06:30:00|||||||||63
1621405810000|2021-05-19 06:30:10|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|88
1621405820000|2021-05-19 06:30:20|1184.1|1179.6|1183.2|1178.7|1184.1|1179.6|1183.2|1178.7|156
1621405830000|2021-05-19 06:30:30|1183.7|1179.2|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|119
1621405840000|2021-05-19 06:30:40|1184.2|1179.7|1185.2|1180.7|1185.2|1180.7|1184.2|1179.7|206
1621405850000|2021-05-19 06:30:50|1185.7|1181.2|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|276
1621405860000|2021-05-19 06:31:00|1185.3|1180.8|1185.2|1180.7|1185.4|1180.9|1184.7|1180.2|280
1621405870000|2021-05-19 06:31:10|1184.7|1180.2|1184.8|1180.3|1184.8|1180.3|1184.3|1179.8|149
1621405880000|2021-05-19 06:31:20|1185.2|1180.7|1185.3|1180.8|1185.3|1180.8|1185.2|1180.7|131
1621405890000|2021-05-19 06:31:30|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1184.8|1180.3|112
1621405900000|2021-05-19 06:31:40|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|57
1621405910000|2021-05-19 06:31:50|1185.8|1181.3|1185.7|1181.2|1186|1181.5|1185.7|1181.2|60
1621405920000|2021-05-19 06:32:00|1185.3|1180.8|1185.2|1180.7|1185.3|1180.8|1185.2|1180.7|56
1621405930000|2021-05-19 06:32:10|1185|1180.5|1184.7|1180.2|1185|1180.5|1184.7|1180.2|134
1621405940000|2021-05-19 06:32:20|1184.5|1180|1184.7|1180.2|1184.7|1180.2|1184.3|1179.8|76
1621405950000|2021-05-19 06:32:30|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|53
1621405960000|2021-05-19 06:32:40|1184.7|1180.2|1184.8|1180.3|1184.8|1180.3|1184.7|1180.2|61
1621405970000|2021-05-19 06:32:50|||||||||46
1621405980000|2021-05-19 06:33:00|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|56
1621405990000|2021-05-19 06:33:10|1183.8|1179.3|1183.3|1178.8|1183.8|1179.3|1183.3|1178.8|146
1621406000000|2021-05-19 06:33:20|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|90
1621406010000|2021-05-19 06:33:30|1184.2|1179.7|1183.3|1178.8|1184.3|1179.8|1183.3|1178.8|135
1621406020000|2021-05-19 06:33:40|||||||||90
1621406030000|2021-05-19 06:33:50|1183.8|1179.3|1184.3|1179.8|1184.3|1179.8|1183.8|1179.3|492
1621406040000|2021-05-19 06:34:00|1183.8|1179.3|1184.3|1179.8|1184.3|1179.8|1183.8|1179.3|181
1621406050000|2021-05-19 06:34:10|1184.8|1180.3|1185.7|1181.2|1185.7|1181.2|1184.8|1180.3|118
1621406060000|2021-05-19 06:34:20|1186.1|1181.6|1184.5|1180|1186.1|1181.6|1184.5|1180|253
1621406070000|2021-05-19 06:34:30|1183.8|1179.3|1183.4|1178.9|1184.5|1180|1183.3|1178.8|239
1621406080000|2021-05-19 06:34:40|1183.3|1178.8|1183.7|1179.2|1183.8|1179.3|1183.3|1178.8|82
1621406090000|2021-05-19 06:34:50|1183.5|1179|1184.2|1179.7|1184.2|1179.7|1183.3|1178.8|69
1621406100000|2021-05-19 06:35:00|1184.3|1179.8|1183.2|1178.7|1184.3|1179.8|1183.2|1178.7|123
1621406110000|2021-05-19 06:35:10|1183.7|1179.2|1183.2|1178.7|1183.8|1179.3|1183.2|1178.7|112
1621406120000|2021-05-19 06:35:20|1182.8|1178.3|1180|1175.5|1182.8|1178.3|1180|1175.5|593
1621406130000|2021-05-19 06:35:30|1179.9|1175.4|1179.8|1175.3|1179.9|1175.4|1178.9|1174.4|418
1621406140000|2021-05-19 06:35:40|1180|1175.5|1180.8|1176.3|1181.2|1176.7|1179.8|1175.3|124
1621406150000|2021-05-19 06:35:50|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|100
1621406160000|2021-05-19 06:36:00|1179.8|1175.3|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|189
1621406170000|2021-05-19 06:36:10|1180.7|1176.2|1180.7|1176.2|1181.6|1177.1|1180.7|1176.2|152
1621406180000|2021-05-19 06:36:20|1180.3|1175.8|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|149
1621406190000|2021-05-19 06:36:30|1180.2|1175.7|1179.7|1175.2|1180.2|1175.7|1179.7|1175.2|394
1621406200000|2021-05-19 06:36:40|1179.3|1174.8|1180.3|1175.8|1180.3|1175.8|1179.3|1174.8|157
1621406210000|2021-05-19 06:36:50|||||||||73
1621406220000|2021-05-19 06:37:00|1180.7|1176.2|1180.8|1176.3|1180.8|1176.3|1180.7|1176.2|588
1621406230000|2021-05-19 06:37:10|1181|1176.5|1180.8|1176.3|1181.7|1177.2|1180.8|1176.3|300
1621406240000|2021-05-19 06:37:20|1180.2|1175.7|1179.8|1175.3|1180.3|1175.8|1179.8|1175.3|166
1621406250000|2021-05-19 06:37:30|||||||||26
1621406260000|2021-05-19 06:37:40|1179.7|1175.2|1179.8|1175.3|1179.8|1175.3|1179.7|1175.2|43
1621406270000|2021-05-19 06:37:50|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|81
1621406280000|2021-05-19 06:38:00|1179.6|1175.1|1178.7|1174.2|1179.6|1175.1|1178.7|1174.2|225
1621406290000|2021-05-19 06:38:10|1179.1|1174.6|1178.7|1174.2|1179.2|1174.7|1178.7|1174.2|197
1621406300000|2021-05-19 06:38:20|1178.9|1174.4|1178.2|1173.7|1178.9|1174.4|1178.2|1173.7|278
1621406310000|2021-05-19 06:38:30|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|1178.2|1173.7|140
1621406320000|2021-05-19 06:38:40|1178.2|1173.7|1177.2|1172.7|1178.2|1173.7|1177.2|1172.7|410
1621406330000|2021-05-19 06:38:50|1177.7|1173.2|1177.7|1173.2|1178.2|1173.7|1177.7|1173.2|175
1621406340000|2021-05-19 06:39:00|1177.3|1172.8|1177.2|1172.7|1177.3|1172.8|1177.1|1172.6|176
1621406350000|2021-05-19 06:39:10|1177.7|1173.2|1176.8|1172.3|1177.7|1173.2|1176.8|1172.3|360
1621406360000|2021-05-19 06:39:20|1176.7|1172.2|1175.8|1171.3|1176.7|1172.2|1175.8|1171.3|540
1621406370000|2021-05-19 06:39:30|1176.2|1171.7|1176.2|1171.7|1176.2|1171.7|1175.7|1171.2|241
1621406380000|2021-05-19 06:39:40|1176.4|1171.9|1176.4|1171.9|1177.1|1172.6|1176.2|1171.7|196
1621406390000|2021-05-19 06:39:50|1176.7|1172.2|1177.2|1172.7|1177.4|1172.9|1176.7|1172.2|167
1621406400000|2021-05-19 06:40:00|1177|1172.5|1176.8|1172.3|1177.7|1173.2|1176.8|1172.3|334
1621406410000|2021-05-19 06:40:10|1177.7|1173.2|1178.2|1173.7|1178.2|1173.7|1177.3|1172.8|228
1621406420000|2021-05-19 06:40:20|1178.7|1174.2|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|138
1621406430000|2021-05-19 06:40:30|1179.7|1175.2|1179.7|1175.2|1179.7|1175.2|1179.2|1174.7|135
1621406440000|2021-05-19 06:40:40|1180.1|1175.6|1179.7|1175.2|1180.6|1176.1|1179.2|1174.7|285
1621406450000|2021-05-19 06:40:50|1180.1|1175.6|1179.7|1175.2|1180.2|1175.7|1179.7|1175.2|183
1621406460000|2021-05-19 06:41:00|1180|1175.5|1178.8|1174.3|1180|1175.5|1178.7|1174.2|140
1621406470000|2021-05-19 06:41:10|1178.3|1173.8|1177.1|1172.6|1178.3|1173.8|1177.1|1172.6|218
1621406480000|2021-05-19 06:41:20|1176.8|1172.3|1176.2|1171.7|1177.2|1172.7|1175.8|1171.3|394
1621406490000|2021-05-19 06:41:30|1175.8|1171.3|1175.8|1171.3|1176|1171.5|1175.2|1170.7|352
1621406500000|2021-05-19 06:41:40|1175.7|1171.2|1176.5|1172|1176.5|1172|1175.7|1171.2|178
1621406510000|2021-05-19 06:41:50|1176.9|1172.4|1176.7|1172.2|1177.1|1172.6|1176.2|1171.7|57
1621406520000|2021-05-19 06:42:00|1177.1|1172.6|1176.6|1172.1|1177.1|1172.6|1176.1|1171.6|178
1621406530000|2021-05-19 06:42:10|1177.1|1172.6|1177.7|1173.2|1177.7|1173.2|1176.7|1172.2|130
1621406540000|2021-05-19 06:42:20|1178.2|1173.7|1178.2|1173.7|1178.2|1173.7|1178.2|1173.7|90
1621406550000|2021-05-19 06:42:30|1177.7|1173.2|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|74
1621406560000|2021-05-19 06:42:40|1177.6|1173.1|1177.2|1172.7|1177.6|1173.1|1177.2|1172.7|47
1621406570000|2021-05-19 06:42:50|1177.6|1173.1|1177.6|1173.1|1177.6|1173.1|1177.6|1173.1|97
1621406580000|2021-05-19 06:43:00|1177.2|1172.7|1176.5|1172|1177.2|1172.7|1176.1|1171.6|293
1621406590000|2021-05-19 06:43:10|1176.7|1172.2|1176.6|1172.1|1176.7|1172.2|1176.6|1172.1|193
1621406600000|2021-05-19 06:43:20|1176.5|1172|1176.5|1172|1176.5|1172|1176.5|1172|74
1621406610000|2021-05-19 06:43:30|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|48
1621406620000|2021-05-19 06:43:40|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|34
1621406630000|2021-05-19 06:43:50|1175.7|1171.2|1175.2|1170.7|1175.7|1171.2|1175.2|1170.7|87
1621406640000|2021-05-19 06:44:00|1174.7|1170.2|1174.2|1169.7|1174.7|1170.2|1174.2|1169.7|274
1621406650000|2021-05-19 06:44:10|1173.7|1169.2|1173.7|1169.2|1173.7|1169.2|1173.7|1169.2|227
1621406660000|2021-05-19 06:44:20|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|255
1621406670000|2021-05-19 06:44:30|1173.7|1169.2|1173.7|1169.2|1173.7|1169.2|1173.7|1169.2|74
1621406680000|2021-05-19 06:44:40|1173.2|1168.7|1173.7|1169.2|1173.7|1169.2|1173.2|1168.7|220
1621406690000|2021-05-19 06:44:50|1174.2|1169.7|1174.1|1169.6|1174.2|1169.7|1174.1|1169.6|189
1621406700000|2021-05-19 06:45:00|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|388
1621406710000|2021-05-19 06:45:10|1174.7|1170.2|1175.2|1170.7|1175.6|1171.1|1174.7|1170.2|194
1621406720000|2021-05-19 06:45:20|1175.7|1171.2|1175.2|1170.7|1175.7|1171.2|1175.2|1170.7|138
1621406730000|2021-05-19 06:45:30|1175.5|1171|1175.2|1170.7|1175.5|1171|1175.2|1170.7|46
1621406740000|2021-05-19 06:45:40|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|65
1621406750000|2021-05-19 06:45:50|1175.8|1171.3|1177.2|1172.7|1177.2|1172.7|1175.8|1171.3|365
1621406760000|2021-05-19 06:46:00|1177.6|1173.1|1177.7|1173.2|1177.7|1173.2|1177.2|1172.7|368
1621406770000|2021-05-19 06:46:10|1177.3|1172.8|1178.1|1173.6|1178.2|1173.7|1177.3|1172.8|237
1621406780000|2021-05-19 06:46:20|1177.9|1173.4|1179.2|1174.7|1179.2|1174.7|1177.9|1173.4|177
1621406790000|2021-05-19 06:46:30|1179.3|1174.8|1179.6|1175.1|1179.6|1175.1|1179.2|1174.7|194
1621406800000|2021-05-19 06:46:40|1179.2|1174.7|1178.2|1173.7|1179.2|1174.7|1178.2|1173.7|336
1621406810000|2021-05-19 06:46:50|1178.1|1173.6|1177.7|1173.2|1178.1|1173.6|1177.7|1173.2|186
1621406820000|2021-05-19 06:47:00|1177.6|1173.1|1177.2|1172.7|1177.6|1173.1|1177.2|1172.7|110
1621406830000|2021-05-19 06:47:10|1176.7|1172.2|1176.2|1171.7|1176.7|1172.2|1176.2|1171.7|160
1621406840000|2021-05-19 06:47:20|1176.7|1172.2|1175.7|1171.2|1176.7|1172.2|1175.7|1171.2|164
1621406850000|2021-05-19 06:47:30|1175.5|1171|1174.7|1170.2|1175.5|1171|1174.7|1170.2|257
1621406860000|2021-05-19 06:47:40|1174.3|1169.8|1174.2|1169.7|1174.3|1169.8|1174.2|1169.7|127
1621406870000|2021-05-19 06:47:50|1174.7|1170.2|1174.8|1170.3|1174.8|1170.3|1174.7|1170.2|147
1621406880000|2021-05-19 06:48:00|1175.2|1170.7|1174.8|1170.3|1175.2|1170.7|1174.8|1170.3|140
1621406890000|2021-05-19 06:48:10|1175.3|1170.8|1175.7|1171.2|1175.7|1171.2|1175.2|1170.7|84
1621406900000|2021-05-19 06:48:20|1175.8|1171.3|1176.7|1172.2|1177.1|1172.6|1175.8|1171.3|214
1621406910000|2021-05-19 06:48:30|1176.8|1172.3|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|61
1621406920000|2021-05-19 06:48:40|1176.2|1171.7|1175.7|1171.2|1176.2|1171.7|1175.7|1171.2|109
1621406930000|2021-05-19 06:48:50|1175.3|1170.8|1175.6|1171.1|1175.8|1171.3|1175.3|1170.8|91
1621406940000|2021-05-19 06:49:00|1175.8|1171.3|1175.8|1171.3|1175.8|1171.3|1175.5|1171|58
1621406950000|2021-05-19 06:49:10|1176.2|1171.7|1174.8|1170.3|1176.7|1172.2|1174.8|1170.3|331
1621406960000|2021-05-19 06:49:20|1174.4|1169.9|1173.3|1168.8|1174.6|1170.1|1173.3|1168.8|427
1621406970000|2021-05-19 06:49:30|1172.8|1168.3|1172.3|1167.8|1172.8|1168.3|1172.3|1167.8|673
1621406980000|2021-05-19 06:49:40|1172.1|1167.6|1172.3|1167.8|1172.3|1167.8|1171.6|1167.1|469
1621406990000|2021-05-19 06:49:50|1172.1|1167.6|1172.3|1167.8|1172.4|1167.9|1171.9|1167.4|200
1621407000000|2021-05-19 06:50:00|1172.8|1168.3|1172.1|1167.6|1172.8|1168.3|1171.9|1167.4|445
1621407010000|2021-05-19 06:50:10|1172.3|1167.8|1171.4|1166.9|1172.3|1167.8|1171.4|1166.9|212
1621407020000|2021-05-19 06:50:20|1171.8|1167.3|1172.3|1167.8|1172.3|1167.8|1171.7|1167.2|197
1621407030000|2021-05-19 06:50:30|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|331
1621407040000|2021-05-19 06:50:40|1172.5|1168|1172.2|1167.7|1172.7|1168.2|1172.2|1167.7|133
1621407050000|2021-05-19 06:50:50|1172.7|1168.2|1172.7|1168.2|1172.7|1168.2|1172.7|1168.2|96
1621407060000|2021-05-19 06:51:00|1172.3|1167.8|1172.7|1168.2|1172.7|1168.2|1172.2|1167.7|171
1621407070000|2021-05-19 06:51:10|1172.3|1167.8|1174.3|1169.8|1174.3|1169.8|1172.3|1167.8|173
1621407080000|2021-05-19 06:51:20|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.5|1170|174
1621407090000|2021-05-19 06:51:30|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|1173.4|1168.9|206
1621407100000|2021-05-19 06:51:40|1173.8|1169.3|1174.7|1170.2|1174.7|1170.2|1173.8|1169.3|227
1621407110000|2021-05-19 06:51:50|1174.3|1169.8|1174.7|1170.2|1174.7|1170.2|1174.3|1169.8|122
1621407120000|2021-05-19 06:52:00|1174.8|1170.3|1175.8|1171.3|1175.8|1171.3|1174.8|1170.3|159
1621407130000|2021-05-19 06:52:10|1176.2|1171.7|1176.6|1172.1|1176.6|1172.1|1176.2|1171.7|115
1621407140000|2021-05-19 06:52:20|1177.1|1172.6|1177.6|1173.1|1177.7|1173.2|1176.9|1172.4|193
1621407150000|2021-05-19 06:52:30|1177.9|1173.4|1178.2|1173.7|1178.2|1173.7|1177.7|1173.2|186
1621407160000|2021-05-19 06:52:40|1178.6|1174.1|1178.4|1173.9|1178.7|1174.2|1178.2|1173.7|345
1621407170000|2021-05-19 06:52:50|1178.2|1173.7|1179.1|1174.6|1179.4|1174.9|1178.2|1173.7|202
1621407180000|2021-05-19 06:53:00|1179.6|1175.1|1180.1|1175.6|1180.1|1175.6|1179.4|1174.9|516
1621407190000|2021-05-19 06:53:10|1180.4|1175.9|1180.6|1176.1|1180.6|1176.1|1180.1|1175.6|273
1621407200000|2021-05-19 06:53:20|1180.1|1175.6|1179.8|1175.3|1180.6|1176.1|1179.6|1175.1|349
1621407210000|2021-05-19 06:53:30|1179.6|1175.1|1179.1|1174.6|1180.1|1175.6|1179.1|1174.6|223
1621407220000|2021-05-19 06:53:40|1178.7|1174.2|1179.1|1174.6|1179.1|1174.6|1178.6|1174.1|206
1621407230000|2021-05-19 06:53:50|1179.3|1174.8|1179.9|1175.4|1180.1|1175.6|1179.3|1174.8|275
1621407240000|2021-05-19 06:54:00|1179.6|1175.1|1179.1|1174.6|1180.1|1175.6|1179.1|1174.6|122
1621407250000|2021-05-19 06:54:10|1179.3|1174.8|1179.1|1174.6|1179.3|1174.8|1179.1|1174.6|81
1621407260000|2021-05-19 06:54:20|1178.7|1174.2|1178.6|1174.1|1178.7|1174.2|1178.6|1174.1|42
1621407270000|2021-05-19 06:54:30|1179.1|1174.6|1179.5|1175|1179.5|1175|1179.1|1174.6|114
1621407280000|2021-05-19 06:54:40|1180|1175.5|1181|1176.5|1181|1176.5|1180|1175.5|334
1621407290000|2021-05-19 06:54:50|1181.2|1176.7|1182|1177.5|1182|1177.5|1181.2|1176.7|364
1621407300000|2021-05-19 06:55:00|1182.1|1177.6|1182|1177.5|1182.1|1177.6|1181.6|1177.1|670
1621407310000|2021-05-19 06:55:10|1181.8|1177.3|1182.1|1177.6|1182.3|1177.8|1181.6|1177.1|326
1621407320000|2021-05-19 06:55:20|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|245
1621407330000|2021-05-19 06:55:30|1182|1177.5|1181.6|1177.1|1182|1177.5|1181.2|1176.7|399
1621407340000|2021-05-19 06:55:40|1181.9|1177.4|1182.1|1177.6|1182.1|1177.6|1181.6|1177.1|307
1621407350000|2021-05-19 06:55:50|1181.9|1177.4|1182|1177.5|1182.2|1177.7|1181.6|1177.1|162
1621407360000|2021-05-19 06:56:00|1182.1|1177.6|1182.3|1177.8|1182.3|1177.8|1181.6|1177.1|351
1621407370000|2021-05-19 06:56:10|1182.5|1178|1183.2|1178.7|1183.2|1178.7|1182.3|1177.8|725
1621407380000|2021-05-19 06:56:20|1183.3|1178.8|1182.6|1178.1|1183.3|1178.8|1182.6|1178.1|277
1621407390000|2021-05-19 06:56:30|1182.5|1178|1182.5|1178|1182.6|1178.1|1182.1|1177.6|330
1621407400000|2021-05-19 06:56:40|1183|1178.5|1183.5|1179|1183.5|1179|1182.6|1178.1|295
1621407410000|2021-05-19 06:56:50|1183.2|1178.7|1183.5|1179|1183.5|1179|1183|1178.5|86
1621407420000|2021-05-19 06:57:00|1183.1|1178.6|1182.6|1178.1|1183.1|1178.6|1182.6|1178.1|260
1621407430000|2021-05-19 06:57:10|1182.2|1177.7|1182.1|1177.6|1182.2|1177.7|1182.1|1177.6|129
1621407440000|2021-05-19 06:57:20|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.1|1177.6|107
1621407450000|2021-05-19 06:57:30|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|167
1621407460000|2021-05-19 06:57:40|1182.6|1178.1|1182.1|1177.6|1182.6|1178.1|1182.1|1177.6|186
1621407470000|2021-05-19 06:57:50|1181.6|1177.1|1181.5|1177|1181.6|1177.1|1181.5|1177|136
1621407480000|2021-05-19 06:58:00|1181.1|1176.6|1180.5|1176|1181.1|1176.6|1180.5|1176|333
1621407490000|2021-05-19 06:58:10|1181|1176.5|1180.1|1175.6|1181|1176.5|1180.1|1175.6|241
1621407500000|2021-05-19 06:58:20|1179.9|1175.4|1180.1|1175.6|1180.1|1175.6|1179.9|1175.4|100
1621407510000|2021-05-19 06:58:30|1179.7|1175.2|1179.6|1175.1|1180.1|1175.6|1179.6|1175.1|189
1621407520000|2021-05-19 06:58:40|||||||||168
1621407530000|2021-05-19 06:58:50|1180.1|1175.6|1179.2|1174.7|1180.1|1175.6|1179.2|1174.7|148
1621407540000|2021-05-19 06:59:00|1178.8|1174.3|1178.1|1173.6|1178.8|1174.3|1178.1|1173.6|589
1621407550000|2021-05-19 06:59:10|1177.6|1173.1|1178.5|1174|1178.5|1174|1176.8|1172.3|491
1621407560000|2021-05-19 06:59:20|1178.6|1174.1|1179.6|1175.1|1179.6|1175.1|1178.6|1174.1|437
1621407570000|2021-05-19 06:59:30|1180|1175.5|1179.6|1175.1|1180.1|1175.6|1178.7|1174.2|436
1621407580000|2021-05-19 06:59:40|1179.4|1174.9|1179.1|1174.6|1179.6|1175.1|1179.1|1174.6|350
1621407590000|2021-05-19 06:59:50|1179.3|1174.8|1180.3|1175.8|1180.3|1175.8|1179.1|1174.6|472
1621429200000|2021-05-19 13:00:00|1127.6|1123.1|1126.7|1122.2|1129.8|1125.3|1117.1|1110.6|9553
1621429210000|2021-05-19 13:00:10|1126.9|1122.4|1129.9|1125.4|1129.9|1125.4|1124.9|1120.4|3460
1621429220000|2021-05-19 13:00:20|1130.4|1125.9|1132.1|1127.6|1132.4|1127.9|1130.4|1125.9|1314
1621429230000|2021-05-19 13:00:30|1132.8|1128.3|1135.9|1131.4|1135.9|1131.4|1132.8|1128.3|1231
1621429240000|2021-05-19 13:00:40|1136|1131.5|1141.6|1136.1|1144.9|1140.4|1136|1131.5|2188
1621429250000|2021-05-19 13:00:50|1140.9|1136.4|1139.7|1135.2|1141.9|1137.4|1139.7|1135.2|1386
1621429260000|2021-05-19 13:01:00|1140.1|1135.6|1136.4|1131.9|1140.1|1135.6|1136.3|1131.8|1817
1621429270000|2021-05-19 13:01:10|1136|1131.5|1136.8|1132.3|1137.2|1132.7|1135.9|1131.4|1428
1621429280000|2021-05-19 13:01:20|1135.9|1131.4|1139.2|1134.7|1139.7|1135.2|1135.9|1131.4|1041
1621429290000|2021-05-19 13:01:30|1139.7|1135.2|1141.6|1137.1|1142.7|1138.2|1139.3|1134.8|861
1621429300000|2021-05-19 13:01:40|1142.1|1137.6|1144.1|1139.6|1144.5|1140|1142.1|1137.6|1440
1621429310000|2021-05-19 13:01:50|1143.7|1139.2|1141.7|1137.2|1144|1139.5|1141.2|1136.7|1236
1621429320000|2021-05-19 13:02:00|1142.1|1137.6|1140.7|1136.2|1142.1|1137.6|1140.7|1136.2|954
1621429330000|2021-05-19 13:02:10|1140.3|1135.8|1138.7|1134.2|1140.4|1135.9|1138.3|1133.8|1102
1621429340000|2021-05-19 13:02:20|1138.2|1133.7|1137.7|1133.2|1138.5|1134|1137.3|1132.8|906
1621429350000|2021-05-19 13:02:30|1137.3|1132.8|1135.7|1131.2|1137.3|1132.8|1135.7|1131.2|1393
1621429360000|2021-05-19 13:02:40|1135.2|1130.7|1132.8|1128.3|1135.2|1130.7|1132.8|1128.3|999
1621429370000|2021-05-19 13:02:50|1134.2|1129.7|1133.2|1128.7|1134.2|1129.7|1133.2|1128.7|985
1621429380000|2021-05-19 13:03:00|1132.7|1128.2|1135.2|1130.7|1135.7|1131.2|1132.7|1128.2|1172
1621429390000|2021-05-19 13:03:10|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1134.2|1129.7|649
1621429400000|2021-05-19 13:03:20|1136.1|1131.6|1137.1|1132.6|1137.1|1132.6|1135.6|1131.1|1083
1621429410000|2021-05-19 13:03:30|1137|1132.5|1138.5|1134|1138.5|1134|1136.5|1132|1315
1621429420000|2021-05-19 13:03:40|1138.6|1134.1|1136.1|1131.6|1138.6|1134.1|1136.1|1131.6|953
1621429430000|2021-05-19 13:03:50|1135.7|1131.2|1134.7|1130.2|1135.7|1131.2|1134.7|1130.2|732
1621429440000|2021-05-19 13:04:00|1135.1|1130.6|1133.1|1128.6|1135.1|1130.6|1133.1|1128.6|843
1621429450000|2021-05-19 13:04:10|1132.6|1128.1|1131.1|1126.6|1132.6|1128.1|1131.1|1126.6|830
1621429460000|2021-05-19 13:04:20|1131|1126.5|1125.8|1121.3|1131|1126.5|1125.8|1121.3|1142
1621429470000|2021-05-19 13:04:30|1125.7|1121.2|1123.3|1118.8|1125.7|1121.2|1123.3|1118.8|1330
1621429480000|2021-05-19 13:04:40|1123.7|1119.2|1122.3|1117.8|1124.2|1119.7|1122.3|1117.8|1314
1621429490000|2021-05-19 13:04:50|1122.2|1117.7|1122.4|1117.9|1123.2|1118.7|1121.3|1116.8|1871
1621429500000|2021-05-19 13:05:00|1121.3|1116.8|1120.8|1116.3|1122.2|1117.7|1120.8|1116.3|1850
1621429510000|2021-05-19 13:05:10|1120.4|1115.9|1120|1115.5|1121.3|1116.8|1119.9|1115.4|2194
1621429520000|2021-05-19 13:05:20|1120.2|1115.7|1117.6|1113.1|1120.3|1115.8|1117.4|1112.9|1699
1621429530000|2021-05-19 13:05:30|1118.3|1113.8|1116.3|1111.8|1118.3|1113.8|1115.9|1111.4|1406
1621429540000|2021-05-19 13:05:40|1115.8|1111.3|1115.3|1110.8|1116|1111.5|1112.9|1108.4|1859
1621429550000|2021-05-19 13:05:50|1114.9|1110.4|1118.7|1114.2|1119.2|1114.7|1114.9|1110.4|1070
1621429560000|2021-05-19 13:06:00|1119.7|1115.2|1120.2|1115.7|1120.2|1115.7|1117.7|1113.2|1661
1621429570000|2021-05-19 13:06:10|1120.3|1115.8|1121.8|1117.3|1122.4|1117.9|1120.3|1115.8|1166
1621429580000|2021-05-19 13:06:20|1122.3|1117.8|1124.2|1119.7|1124.2|1119.7|1121.4|1116.9|997
1621429590000|2021-05-19 13:06:30|1124.3|1119.8|1127.7|1123.2|1127.7|1123.2|1124.3|1119.8|1132
1621429600000|2021-05-19 13:06:40|1128.2|1123.7|1131.7|1127.2|1131.7|1127.2|1128.2|1123.7|1544
1621429610000|2021-05-19 13:06:50|1132.1|1127.6|1133.7|1129.2|1134.1|1129.6|1131.7|1127.2|1614
1621429620000|2021-05-19 13:07:00|1133.9|1129.4|1133.6|1129.1|1135.1|1130.6|1132.6|1128.1|1826
1621429630000|2021-05-19 13:07:10|1133.1|1128.6|1132.6|1128.1|1133.5|1129|1132.1|1127.6|871
1621429640000|2021-05-19 13:07:20|1132.1|1127.6|1135.5|1131|1135.5|1131|1132.1|1127.6|872
1621429650000|2021-05-19 13:07:30|1135.8|1131.3|1136.9|1132.4|1138.4|1133.9|1135.8|1131.3|1256
1621429660000|2021-05-19 13:07:40|1138.3|1133.8|1137.4|1132.9|1138.3|1133.8|1137|1132.5|1104
1621429670000|2021-05-19 13:07:50|1137.8|1133.3|1137.4|1132.9|1138.3|1133.8|1137|1132.5|672
1621429680000|2021-05-19 13:08:00|1137|1132.5|1138.4|1133.9|1138.5|1134|1137|1132.5|720
1621429690000|2021-05-19 13:08:10|1137.9|1133.4|1137.5|1133|1138.4|1133.9|1137.5|1133|443
1621429700000|2021-05-19 13:08:20|1136.9|1132.4|1136|1131.5|1136.9|1132.4|1135.4|1130.9|478
1621429710000|2021-05-19 13:08:30|1136.1|1131.6|1137|1132.5|1137.5|1133|1135.5|1131|483
1621429720000|2021-05-19 13:08:40|1136.6|1132.1|1135.8|1131.3|1136.6|1132.1|1135.5|1131|486
1621429730000|2021-05-19 13:08:50|1135.5|1131|1136|1131.5|1136.4|1131.9|1135|1130.5|555
1621429740000|2021-05-19 13:09:00|1135.6|1131.1|1134.6|1130.1|1136|1131.5|1134.6|1130.1|433
1621429750000|2021-05-19 13:09:10|1135|1130.5|1134.5|1130|1135|1130.5|1134.1|1129.6|449
1621429760000|2021-05-19 13:09:20|1133.7|1129.2|1132.5|1128|1134.1|1129.6|1132.1|1127.6|454
1621429770000|2021-05-19 13:09:30|1132.1|1127.6|1131.5|1127|1132.1|1127.6|1130.6|1126.1|555
1621429780000|2021-05-19 13:09:40|1131.1|1126.6|1133.3|1128.8|1133.3|1128.8|1130.7|1126.2|1036
1621429790000|2021-05-19 13:09:50|1133.5|1129|1135.5|1131|1135.5|1131|1133.1|1128.6|397
1621429800000|2021-05-19 13:10:00|1136|1131.5|1135.5|1131|1136|1131.5|1134.1|1129.6|737
1621429810000|2021-05-19 13:10:10|1135|1130.5|1136.6|1132.1|1136.8|1132.3|1134.6|1130.1|529
1621429820000|2021-05-19 13:10:20|1137|1132.5|1137.5|1133|1137.5|1133|1136.6|1132.1|933
1621429830000|2021-05-19 13:10:30|1137.1|1132.6|1141|1136.5|1141|1136.5|1137.1|1132.6|1201
1621429840000|2021-05-19 13:10:40|1141.4|1136.9|1141.2|1136.7|1143.5|1139|1141.2|1136.7|1971
1621429850000|2021-05-19 13:10:50|1140.2|1135.7|1140.6|1136.1|1141.1|1136.6|1139.6|1135.1|630
1621429860000|2021-05-19 13:11:00|1141.5|1137|1141|1136.5|1141.6|1137.1|1140.1|1135.6|816
1621429870000|2021-05-19 13:11:10|1141.1|1136.6|1142|1137.5|1142.6|1138.1|1141.1|1136.6|763
1621429880000|2021-05-19 13:11:20|1141.7|1137.2|1142.1|1137.6|1142.5|1138|1141.2|1136.7|642
1621429890000|2021-05-19 13:11:30|1142.3|1137.8|1141.1|1136.6|1142.3|1137.8|1140.4|1135.9|598
1621429900000|2021-05-19 13:11:40|1140.9|1136.4|1139.6|1135.1|1141.5|1137|1139.6|1135.1|450
1621429910000|2021-05-19 13:11:50|1139.1|1134.6|1138.6|1134.1|1139.1|1134.6|1137.6|1133.1|667
1621429920000|2021-05-19 13:12:00|1138.4|1133.9|1136.4|1131.9|1139.1|1134.6|1135.2|1130.7|728
1621429930000|2021-05-19 13:12:10|1136.2|1131.7|1138.1|1133.6|1138.1|1133.6|1135.9|1131.4|451
1621429940000|2021-05-19 13:12:20|1137.7|1133.2|1137.6|1133.1|1137.8|1133.3|1137.2|1132.7|213
1621429950000|2021-05-19 13:12:30|1137.1|1132.6|1137.1|1132.6|1137.5|1133|1136.6|1132.1|300
1621429960000|2021-05-19 13:12:40|1137.5|1133|1139.1|1134.6|1139.6|1135.1|1137.5|1133|474
1621429970000|2021-05-19 13:12:50|1139|1134.5|1137.5|1133|1139|1134.5|1137.1|1132.6|127
1621429980000|2021-05-19 13:13:00|1137.6|1133.1|1137.6|1133.1|1138.1|1133.6|1137.2|1132.7|333
1621429990000|2021-05-19 13:13:10|1137.2|1132.7|1134.4|1129.9|1137.4|1132.9|1134.4|1129.9|348
1621430000000|2021-05-19 13:13:20|1133.8|1129.3|1135.1|1130.6|1135.1|1130.6|1132.7|1128.2|609
1621430010000|2021-05-19 13:13:30|1135.2|1130.7|1135.1|1130.6|1135.6|1131.1|1134.7|1130.2|298
1621430020000|2021-05-19 13:13:40|1135.2|1130.7|1136.9|1132.4|1137|1132.5|1135.2|1130.7|422
1621430030000|2021-05-19 13:13:50|1137|1132.5|1138.5|1134|1138.5|1134|1136.6|1132.1|616
1621430040000|2021-05-19 13:14:00|1138.8|1134.3|1138|1133.5|1139|1134.5|1137.6|1133.1|347
1621430050000|2021-05-19 13:14:10|1138.1|1133.6|1139|1134.5|1140.3|1135.8|1138.1|1133.6|331
1621430060000|2021-05-19 13:14:20|1138.6|1134.1|1137.6|1133.1|1138.6|1134.1|1136.7|1132.2|512
1621430070000|2021-05-19 13:14:30|1138.1|1133.6|1138.6|1134.1|1139.1|1134.6|1137.6|1133.1|411
1621430080000|2021-05-19 13:14:40|1138.3|1133.8|1138.2|1133.7|1139.1|1134.6|1138.2|1133.7|149
1621430090000|2021-05-19 13:14:50|1138.1|1133.6|1134.7|1130.2|1138.1|1133.6|1134.7|1130.2|369
1621430100000|2021-05-19 13:15:00|1134.3|1129.8|1135.1|1130.6|1135.5|1131|1134.2|1129.7|602
1621430110000|2021-05-19 13:15:10|1135.5|1131|1134.2|1129.7|1135.5|1131|1134.1|1129.6|602
1621430120000|2021-05-19 13:15:20|1134.1|1129.6|1132.2|1127.7|1134.1|1129.6|1132.2|1127.7|575
1621430130000|2021-05-19 13:15:30|1132.6|1128.1|1134.2|1129.7|1134.6|1130.1|1132.5|1128|801
1621430140000|2021-05-19 13:15:40|1134|1129.5|1134.4|1129.9|1135.6|1131.1|1133.2|1128.7|494
1621430150000|2021-05-19 13:15:50|1135.1|1130.6|1133.7|1129.2|1135.1|1130.6|1133.7|1129.2|366
1621430160000|2021-05-19 13:16:00|1134.2|1129.7|1133.3|1128.8|1134.2|1129.7|1133.3|1128.8|209
1621430170000|2021-05-19 13:16:10|1133.7|1129.2|1133.3|1128.8|1133.8|1129.3|1133.3|1128.8|333
1621430180000|2021-05-19 13:16:20|1133.8|1129.3|1135.8|1131.3|1135.8|1131.3|1133.8|1129.3|277
1621430190000|2021-05-19 13:16:30|1136|1131.5|1135.2|1130.7|1136.3|1131.8|1135.2|1130.7|285
1621430200000|2021-05-19 13:16:40|1134.8|1130.3|1134.3|1129.8|1134.8|1130.3|1134.3|1129.8|270
1621430210000|2021-05-19 13:16:50|1134.7|1130.2|1134.8|1130.3|1135.3|1130.8|1134.2|1129.7|276
1621430220000|2021-05-19 13:17:00|1135|1130.5|1135.8|1131.3|1135.8|1131.3|1135|1130.5|196
1621430230000|2021-05-19 13:17:10|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136|1131.5|300
1621430240000|2021-05-19 13:17:20|1136.3|1131.8|1136.7|1132.2|1136.7|1132.2|1135.2|1130.7|231
1621430250000|2021-05-19 13:17:30|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|242
1621430260000|2021-05-19 13:17:40|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.3|1131.8|366
1621430270000|2021-05-19 13:17:50|||||||||185
1621430280000|2021-05-19 13:18:00|1136.8|1132.3|1135.2|1130.7|1136.8|1132.3|1134.7|1130.2|460
1621430290000|2021-05-19 13:18:10|1135.5|1131|1135.2|1130.7|1135.7|1131.2|1135.1|1130.6|142
1621430300000|2021-05-19 13:18:20|1134.8|1130.3|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|145
1621430310000|2021-05-19 13:18:30|1135.7|1131.2|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|127
1621430320000|2021-05-19 13:18:40|1136.8|1132.3|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|111
1621430330000|2021-05-19 13:18:50|1137.7|1133.2|1138.7|1134.2|1138.7|1134.2|1137.7|1133.2|859
1621430340000|2021-05-19 13:19:00|1138.9|1134.4|1140.2|1135.7|1140.2|1135.7|1138.9|1134.4|481
1621430350000|2021-05-19 13:19:10|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.2|1134.7|308
1621430360000|2021-05-19 13:19:20|1140|1135.5|1140.7|1136.2|1140.7|1136.2|1139.8|1135.3|357
1621430370000|2021-05-19 13:19:30|1140.8|1136.3|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|335
1621430380000|2021-05-19 13:19:40|1141.7|1137.2|1142.2|1137.7|1142.7|1138.2|1141.7|1137.2|733
1621430390000|2021-05-19 13:19:50|1141.7|1137.2|1138.3|1133.8|1141.7|1137.2|1138.3|1133.8|577
1621430400000|2021-05-19 13:20:00|1138.2|1133.7|1138.3|1133.8|1139.2|1134.7|1136.3|1131.8|602
1621430410000|2021-05-19 13:20:10|1138.7|1134.2|1140.7|1136.2|1140.7|1136.2|1138.7|1134.2|395
1621430420000|2021-05-19 13:20:20|1140.9|1136.4|1141.7|1137.2|1141.7|1137.2|1140.7|1136.2|260
1621430430000|2021-05-19 13:20:30|1141.2|1136.7|1140.6|1136.1|1141.3|1136.8|1139.7|1135.2|1060
1621430440000|2021-05-19 13:20:40|1140.2|1135.7|1139.8|1135.3|1140.8|1136.3|1139.8|1135.3|423
1621430450000|2021-05-19 13:20:50|1140.2|1135.7|1141.2|1136.7|1141.2|1136.7|1140|1135.5|306
1621430460000|2021-05-19 13:21:00|1140.7|1136.2|1139.7|1135.2|1141|1136.5|1139.2|1134.7|328
1621430470000|2021-05-19 13:21:10|1139.3|1134.8|1138.4|1133.9|1139.3|1134.8|1138.4|1133.9|213
1621430480000|2021-05-19 13:21:20|1137.8|1133.3|1137.2|1132.7|1138.7|1134.2|1137.2|1132.7|374
1621430490000|2021-05-19 13:21:30|1137.3|1132.8|1138.2|1133.7|1138.2|1133.7|1136.8|1132.3|215
1621430500000|2021-05-19 13:21:40|1138|1133.5|1137.7|1133.2|1138|1133.5|1137.2|1132.7|131
1621430510000|2021-05-19 13:21:50|1137.8|1133.3|1139.2|1134.7|1140.2|1135.7|1137.8|1133.3|326
1621430520000|2021-05-19 13:22:00|1139.7|1135.2|1137.7|1133.2|1139.7|1135.2|1137.7|1133.2|266
1621430530000|2021-05-19 13:22:10|1137.3|1132.8|1136.2|1131.7|1137.3|1132.8|1135.7|1131.2|307
1621430540000|2021-05-19 13:22:20|1136.7|1132.2|1138.7|1134.2|1138.7|1134.2|1136.7|1132.2|311
1621430550000|2021-05-19 13:22:30|1139.1|1134.6|1138.2|1133.7|1139.1|1134.6|1137.7|1133.2|201
1621430560000|2021-05-19 13:22:40|1138.6|1134.1|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|90
1621430570000|2021-05-19 13:22:50|1137.8|1133.3|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|67
1621430580000|2021-05-19 13:23:00|1137.8|1133.3|1138.7|1134.2|1138.7|1134.2|1137.3|1132.8|185
1621430590000|2021-05-19 13:23:10|1138.2|1133.7|1139.7|1135.2|1139.7|1135.2|1138.2|1133.7|280
1621430600000|2021-05-19 13:23:20|1139.5|1135|1140.8|1136.3|1141.2|1136.7|1139.2|1134.7|639
1621430610000|2021-05-19 13:23:30|1140.7|1136.2|1140.7|1136.2|1141.2|1136.7|1139.7|1135.2|320
1621430620000|2021-05-19 13:23:40|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|615
1621430630000|2021-05-19 13:23:50|1141.6|1137.1|1141.7|1137.2|1142.2|1137.7|1141.6|1137.1|1092
1621430640000|2021-05-19 13:24:00|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|1281
1621430650000|2021-05-19 13:24:10|1141.7|1137.2|1142.6|1138.1|1142.6|1138.1|1141.7|1137.2|1036
1621430660000|2021-05-19 13:24:20|1143.1|1138.6|1143.2|1138.7|1144.3|1139.8|1143.1|1138.6|1297
1621430670000|2021-05-19 13:24:30|1143.6|1139.1|1143.7|1139.2|1144.6|1140.1|1143.6|1139.1|824
1621430680000|2021-05-19 13:24:40|1143.9|1139.4|1145|1140.5|1145.1|1140.6|1143.7|1139.2|1035
1621430690000|2021-05-19 13:24:50|1145.1|1140.6|1144.1|1139.6|1145.1|1140.6|1144.1|1139.6|546
1621430700000|2021-05-19 13:25:00|1144|1139.5|1143.1|1138.6|1144.6|1140.1|1143.1|1138.6|437
1621430710000|2021-05-19 13:25:10|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.1|1137.6|340
1621430720000|2021-05-19 13:25:20|1142.2|1137.7|1142.3|1137.8|1142.6|1138.1|1141.2|1136.7|382
1621430730000|2021-05-19 13:25:30|1142.1|1137.6|1142.1|1137.6|1142.6|1138.1|1141.6|1137.1|291
1621430740000|2021-05-19 13:25:40|1142.2|1137.7|1143.1|1138.6|1143.6|1139.1|1142.2|1137.7|454
1621430750000|2021-05-19 13:25:50|1142.7|1138.2|1144.2|1139.7|1144.2|1139.7|1142.7|1138.2|250
1621430760000|2021-05-19 13:26:00|1144.6|1140.1|1144.2|1139.7|1144.6|1140.1|1144.1|1139.6|214
1621430770000|2021-05-19 13:26:10|1144.1|1139.6|1144.2|1139.7|1144.2|1139.7|1143.2|1138.7|154
1621430780000|2021-05-19 13:26:20|1144.6|1140.1|1145.2|1140.7|1145.6|1141.1|1144.6|1140.1|428
1621430790000|2021-05-19 13:26:30|1144.7|1140.2|1143.8|1139.3|1145.2|1140.7|1143.8|1139.3|739
1621430800000|2021-05-19 13:26:40|1143.2|1138.7|1145.7|1141.2|1145.7|1141.2|1143.2|1138.7|429
1621430810000|2021-05-19 13:26:50|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|807
1621430820000|2021-05-19 13:27:00|1146.7|1142.2|1146.7|1142.2|1146.9|1142.4|1146.7|1142.2|677
1621430830000|2021-05-19 13:27:10|1147.1|1142.6|1146.2|1141.7|1147.2|1142.7|1146.2|1141.7|558
1621430840000|2021-05-19 13:27:20|1145.7|1141.2|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|265
1621430850000|2021-05-19 13:27:30|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1143.2|1138.7|747
1621430860000|2021-05-19 13:27:40|1143.7|1139.2|1143.6|1139.1|1143.7|1139.2|1143.1|1138.6|378
1621430870000|2021-05-19 13:27:50|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|182
1621430880000|2021-05-19 13:28:00|1142.3|1137.8|1145.2|1140.7|1145.2|1140.7|1142.2|1137.7|612
1621430890000|2021-05-19 13:28:10|1145.1|1140.6|1144.7|1140.2|1145.1|1140.6|1144.2|1139.7|398
1621430900000|2021-05-19 13:28:20|1144.2|1139.7|1143.7|1139.2|1144.7|1140.2|1143.7|1139.2|81
1621430910000|2021-05-19 13:28:30|1143.2|1138.7|1144.1|1139.6|1144.2|1139.7|1143.2|1138.7|167
1621430920000|2021-05-19 13:28:40|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.2|1138.7|105
1621430930000|2021-05-19 13:28:50|1143.6|1139.1|1142.3|1137.8|1143.7|1139.2|1142.3|1137.8|183
1621430940000|2021-05-19 13:29:00|1142.2|1137.7|1142.8|1138.3|1143.4|1138.9|1142.2|1137.7|179
1621430950000|2021-05-19 13:29:10|1142.7|1138.2|1142.3|1137.8|1143.2|1138.7|1142.3|1137.8|172
1621430960000|2021-05-19 13:29:20|1141.8|1137.3|1140.3|1135.8|1141.8|1137.3|1140.3|1135.8|536
1621430970000|2021-05-19 13:29:30|1139.8|1135.3|1138.8|1134.3|1139.8|1135.3|1138.8|1134.3|424
1621430980000|2021-05-19 13:29:40|1138.7|1134.2|1139.7|1135.2|1140.8|1136.3|1138.7|1134.2|277
1621430990000|2021-05-19 13:29:50|1139.3|1134.8|1139.2|1134.7|1139.7|1135.2|1138.8|1134.3|259
1621431000000|2021-05-19 13:30:00|1139.3|1134.8|1136.3|1131.8|1139.3|1134.8|1136.3|1131.8|661
1621431010000|2021-05-19 13:30:10|1135.9|1131.4|1137.4|1132.9|1138.4|1133.9|1135.9|1131.4|839
1621431020000|2021-05-19 13:30:20|1137.8|1133.3|1137.9|1133.4|1138.3|1133.8|1137.3|1132.8|413
1621431030000|2021-05-19 13:30:30|1138.3|1133.8|1136.9|1132.4|1138.4|1133.9|1136.9|1132.4|231
1621431040000|2021-05-19 13:30:40|1136.7|1132.2|1137.4|1132.9|1137.4|1132.9|1136.4|1131.9|217
1621431050000|2021-05-19 13:30:50|1138|1133.5|1137.9|1133.4|1138.4|1133.9|1137.9|1133.4|237
1621431060000|2021-05-19 13:31:00|1138.4|1133.9|1138.9|1134.4|1138.9|1134.4|1137.4|1132.9|213
1621431070000|2021-05-19 13:31:10|||||||||52
1621431080000|2021-05-19 13:31:20|1139.4|1134.9|1140.4|1135.9|1140.4|1135.9|1139.4|1134.9|381
1621431090000|2021-05-19 13:31:30|1140.8|1136.3|1140.8|1136.3|1140.9|1136.4|1140.4|1135.9|196
1621431100000|2021-05-19 13:31:40|1140.4|1135.9|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|108
1621431110000|2021-05-19 13:31:50|1139.5|1135|1138.5|1134|1139.5|1135|1138.5|1134|158
1621431120000|2021-05-19 13:32:00|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1137.4|1132.9|177
1621431130000|2021-05-19 13:32:10|1138.9|1134.4|1139.4|1134.9|1139.4|1134.9|1138.7|1134.2|77
1621431140000|2021-05-19 13:32:20|1138.9|1134.4|1139.3|1134.8|1139.3|1134.8|1138.4|1133.9|112
1621431150000|2021-05-19 13:32:30|1139.8|1135.3|1140.8|1136.3|1140.8|1136.3|1139.8|1135.3|93
1621431160000|2021-05-19 13:32:40|1140.4|1135.9|1140.3|1135.8|1140.9|1136.4|1140.3|1135.8|147
1621431170000|2021-05-19 13:32:50|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.4|1135.9|147
1621431180000|2021-05-19 13:33:00|1139.9|1135.4|1138.9|1134.4|1139.9|1135.4|1138.9|1134.4|97
1621431190000|2021-05-19 13:33:10|1138.5|1134|1137.5|1133|1138.5|1134|1137.5|1133|261
1621431200000|2021-05-19 13:33:20|1137.4|1132.9|1137.5|1133|1137.9|1133.4|1137.4|1132.9|91
1621431210000|2021-05-19 13:33:30|1137.7|1133.2|1136.4|1131.9|1137.9|1133.4|1136.4|1131.9|169
1621431220000|2021-05-19 13:33:40|1136.5|1132|1137.5|1133|1137.9|1133.4|1136.4|1131.9|247
1621431230000|2021-05-19 13:33:50|1136.9|1132.4|1139|1134.5|1139|1134.5|1136.9|1132.4|111
1621431240000|2021-05-19 13:34:00|1138.7|1134.2|1138|1133.5|1138.7|1134.2|1138|1133.5|62
1621431250000|2021-05-19 13:34:10|1138.5|1134|1138.5|1134|1139|1134.5|1138.4|1133.9|99
1621431260000|2021-05-19 13:34:20|1139|1134.5|1141.3|1136.8|1141.4|1136.9|1139|1134.5|271
1621431270000|2021-05-19 13:34:30|1140.9|1136.4|1140|1135.5|1140.9|1136.4|1140|1135.5|86
1621431280000|2021-05-19 13:34:40|1139.9|1135.4|1139.7|1135.2|1140.4|1135.9|1139.5|1135|186
1621431290000|2021-05-19 13:34:50|1139.9|1135.4|1140|1135.5|1140.5|1136|1139.9|1135.4|145
1621431300000|2021-05-19 13:35:00|1140.2|1135.7|1139|1134.5|1140.5|1136|1139|1134.5|93
1621431310000|2021-05-19 13:35:10|1139.5|1135|1139.5|1135|1140.5|1136|1139.5|1135|124
1621431320000|2021-05-19 13:35:20|1139.1|1134.6|1137.3|1132.8|1139.1|1134.6|1137.3|1132.8|237
1621431330000|2021-05-19 13:35:30|1137.5|1133|1137.5|1133|1138|1133.5|1136.6|1132.1|111
1621431340000|2021-05-19 13:35:40|1137|1132.5|1137.5|1133|1137.5|1133|1137|1132.5|87
1621431350000|2021-05-19 13:35:50|1137.9|1133.4|1136.5|1132|1137.9|1133.4|1136|1131.5|385
1621431360000|2021-05-19 13:36:00|1136.7|1132.2|1136|1131.5|1136.8|1132.3|1136|1131.5|181
1621431370000|2021-05-19 13:36:10|1136.2|1131.7|1138.5|1134|1138.7|1134.2|1136|1131.5|288
1621431380000|2021-05-19 13:36:20|1139|1134.5|1137.5|1133|1139|1134.5|1137|1132.5|134
1621431390000|2021-05-19 13:36:30|1138|1133.5|1138.5|1134|1138.9|1134.4|1137.5|1133|135
1621431400000|2021-05-19 13:36:40|1138.9|1134.4|1138.7|1134.2|1139|1134.5|1137.5|1133|108
1621431410000|2021-05-19 13:36:50|1138.9|1134.4|1138.5|1134|1138.9|1134.4|1138|1133.5|110
1621431420000|2021-05-19 13:37:00|1139.4|1134.9|1138.5|1134|1139.5|1135|1137.5|1133|254
1621431430000|2021-05-19 13:37:10|1138|1133.5|1138|1133.5|1138|1133.5|1137.8|1133.3|46
1621431440000|2021-05-19 13:37:20|1138.2|1133.7|1137.6|1133.1|1138.3|1133.8|1137.6|1133.1|113
1621431450000|2021-05-19 13:37:30|1137.8|1133.3|1137.6|1133.1|1138|1133.5|1137.6|1133.1|46
1621431460000|2021-05-19 13:37:40|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137|1132.5|142
1621431470000|2021-05-19 13:37:50|1137|1132.5|1138.1|1133.6|1138.1|1133.6|1137|1132.5|107
1621431480000|2021-05-19 13:38:00|1138.5|1134|1137.7|1133.2|1139.1|1134.6|1137.7|1133.2|217
1621431490000|2021-05-19 13:38:10|1138.1|1133.6|1137.2|1132.7|1138.1|1133.6|1137.2|1132.7|99
1621431500000|2021-05-19 13:38:20|1137.6|1133.1|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|134
1621431510000|2021-05-19 13:38:30|1136.7|1132.2|1136.9|1132.4|1137.2|1132.7|1136.7|1132.2|186
1621431520000|2021-05-19 13:38:40|1136.7|1132.2|1136.7|1132.2|1136.9|1132.4|1136.2|1131.7|165
1621431530000|2021-05-19 13:38:50|1136.4|1131.9|1137.2|1132.7|1137.7|1133.2|1136.2|1131.7|135
1621431540000|2021-05-19 13:39:00|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|43
1621431550000|2021-05-19 13:39:10|1137.6|1133.1|1136.2|1131.7|1137.7|1133.2|1136.2|1131.7|100
1621431560000|2021-05-19 13:39:20|1136.3|1131.8|1135.8|1131.3|1136.3|1131.8|1135.8|1131.3|91
1621431570000|2021-05-19 13:39:30|1136.2|1131.7|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|170
1621431580000|2021-05-19 13:39:40|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|102
1621431590000|2021-05-19 13:39:50|1136.7|1132.2|1137.5|1133|1137.7|1133.2|1136.7|1132.2|281
1621431600000|2021-05-19 13:40:00|1137.3|1132.8|1136.7|1132.2|1137.7|1133.2|1135.7|1131.2|315
1621431610000|2021-05-19 13:40:10|1136.5|1132|1135.2|1130.7|1136.5|1132|1135.2|1130.7|358
1621431620000|2021-05-19 13:40:20|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.3|1129.8|351
1621431630000|2021-05-19 13:40:30|1135.2|1130.7|1134.8|1130.3|1135.3|1130.8|1134.8|1130.3|219
1621431640000|2021-05-19 13:40:40|1134.7|1130.2|1133.8|1129.3|1134.7|1130.2|1133.8|1129.3|349
1621431650000|2021-05-19 13:40:50|1134.2|1129.7|1133.8|1129.3|1134.8|1130.3|1133.8|1129.3|252
1621431660000|2021-05-19 13:41:00|1134.2|1129.7|1132.9|1128.4|1134.2|1129.7|1132.9|1128.4|474
1621431670000|2021-05-19 13:41:10|1132.8|1128.3|1131.8|1127.3|1132.8|1128.3|1131.8|1127.3|890
1621431680000|2021-05-19 13:41:20|1132.3|1127.8|1131.4|1126.9|1132.8|1128.3|1131.4|1126.9|534
1621431690000|2021-05-19 13:41:30|1131.8|1127.3|1132.1|1127.6|1133.2|1128.7|1131.4|1126.9|660
1621431700000|2021-05-19 13:41:40|1131.4|1126.9|1130.9|1126.4|1131.6|1127.1|1130.5|1126|453
1621431710000|2021-05-19 13:41:50|1131|1126.5|1129.5|1125|1131|1126.5|1129.5|1125|573
1621431720000|2021-05-19 13:42:00|1129.4|1124.9|1130.4|1125.9|1130.4|1125.9|1127.7|1123.2|1258
1621431730000|2021-05-19 13:42:10|1130|1125.5|1131.5|1127|1131.9|1127.4|1129.5|1125|547
1621431740000|2021-05-19 13:42:20|1131.4|1126.9|1131|1126.5|1132.2|1127.7|1131|1126.5|388
1621431750000|2021-05-19 13:42:30|1130.9|1126.4|1130.5|1126|1131.4|1126.9|1130.5|1126|263
1621431760000|2021-05-19 13:42:40|1130.9|1126.4|1130.4|1125.9|1131.4|1126.9|1129.9|1125.4|359
1621431770000|2021-05-19 13:42:50|1130|1125.5|1128.6|1124.1|1130|1125.5|1128.6|1124.1|599
1621431780000|2021-05-19 13:43:00|1128.5|1124|1123.7|1119.2|1128.5|1124|1123.7|1119.2|1336
1621431790000|2021-05-19 13:43:10|1123.2|1118.7|1124.7|1120.2|1125.2|1120.7|1122.3|1117.8|1199
1621431800000|2021-05-19 13:43:20|1125.6|1121.1|1126.2|1121.7|1126.2|1121.7|1124.7|1120.2|391
1621431810000|2021-05-19 13:43:30|1126.6|1122.1|1126.1|1121.6|1126.6|1122.1|1125.7|1121.2|453
1621431820000|2021-05-19 13:43:40|1126.6|1122.1|1125.2|1120.7|1126.6|1122.1|1124.7|1120.2|541
1621431830000|2021-05-19 13:43:50|1124.7|1120.2|1124.7|1120.2|1125.7|1121.2|1124.7|1120.2|501
1621431840000|2021-05-19 13:44:00|1125.6|1121.1|1125.4|1120.9|1126.6|1122.1|1124.7|1120.2|489
1621431850000|2021-05-19 13:44:10|1124.8|1120.3|1124.3|1119.8|1125.8|1121.3|1124.3|1119.8|496
1621431860000|2021-05-19 13:44:20|1124|1119.5|1123.8|1119.3|1124.7|1120.2|1123.3|1118.8|532
1621431870000|2021-05-19 13:44:30|1124.7|1120.2|1122.5|1118|1124.7|1120.2|1121.8|1117.3|1039
1621431880000|2021-05-19 13:44:40|1122.3|1117.8|1123.8|1119.3|1124.3|1119.8|1122.3|1117.8|458
1621431890000|2021-05-19 13:44:50|1124.3|1119.8|1124.2|1119.7|1126.2|1121.7|1123|1118.5|868
1621431900000|2021-05-19 13:45:00|1123.8|1119.3|1121.4|1116.9|1123.8|1119.3|1121.4|1116.9|948
1621431910000|2021-05-19 13:45:10|1120.9|1116.4|1121.8|1117.3|1122|1117.5|1120.4|1115.9|731
1621431920000|2021-05-19 13:45:20|1122.3|1117.8|1122.8|1118.3|1122.8|1118.3|1121.8|1117.3|296
1621431930000|2021-05-19 13:45:30|1122.9|1118.4|1124.7|1120.2|1124.7|1120.2|1122.9|1118.4|169
1621431940000|2021-05-19 13:45:40|1125.2|1120.7|1126.2|1121.7|1126.3|1121.8|1125.2|1120.7|348
1621431950000|2021-05-19 13:45:50|1125.8|1121.3|1125.3|1120.8|1125.8|1121.3|1124.7|1120.2|513
1621431960000|2021-05-19 13:46:00|1125.5|1121|1125.8|1121.3|1125.8|1121.3|1125.2|1120.7|254
1621431970000|2021-05-19 13:46:10|1126.3|1121.8|1127.7|1123.2|1127.7|1123.2|1126.3|1121.8|1037
1621431980000|2021-05-19 13:46:20|1127.8|1123.3|1127.2|1122.7|1128.8|1124.3|1127.2|1122.7|862
1621431990000|2021-05-19 13:46:30|1127.3|1122.8|1127.7|1123.2|1127.8|1123.3|1127.2|1122.7|167
1621432000000|2021-05-19 13:46:40|1128.1|1123.6|1127.8|1123.3|1128.2|1123.7|1127.7|1123.2|199
1621432010000|2021-05-19 13:46:50|1128.2|1123.7|1128.7|1124.2|1128.7|1124.2|1127.8|1123.3|277
1621432020000|2021-05-19 13:47:00|1128.8|1124.3|1127|1122.5|1129.7|1125.2|1127|1122.5|729
1621432030000|2021-05-19 13:47:10|1127.2|1122.7|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|220
1621432040000|2021-05-19 13:47:20|1127.5|1123|1128.3|1123.8|1128.3|1123.8|1127.2|1122.7|271
1621432050000|2021-05-19 13:47:30|1128.2|1123.7|1129.2|1124.7|1129.2|1124.7|1128.2|1123.7|121
1621432060000|2021-05-19 13:47:40|1128.8|1124.3|1129.7|1125.2|1130.2|1125.7|1128.8|1124.3|314
1621432070000|2021-05-19 13:47:50|1129.9|1125.4|1129.7|1125.2|1129.9|1125.4|1128.8|1124.3|194
1621432080000|2021-05-19 13:48:00|1129.2|1124.7|1129.7|1125.2|1129.7|1125.2|1129.2|1124.7|139
1621432090000|2021-05-19 13:48:10|1129.8|1125.3|1129.2|1124.7|1130.2|1125.7|1129.2|1124.7|302
1621432100000|2021-05-19 13:48:20|1128.8|1124.3|1128.5|1124|1128.8|1124.3|1128.2|1123.7|223
1621432110000|2021-05-19 13:48:30|1128.3|1123.8|1127.3|1122.8|1128.3|1123.8|1127.2|1122.7|232
1621432120000|2021-05-19 13:48:40|1127.7|1123.2|1127|1122.5|1127.7|1123.2|1127|1122.5|162
1621432130000|2021-05-19 13:48:50|1126.8|1122.3|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|102
1621432140000|2021-05-19 13:49:00|1127|1122.5|1127.7|1123.2|1127.7|1123.2|1126.8|1122.3|128
1621432150000|2021-05-19 13:49:10|1127.8|1123.3|1129.4|1124.9|1129.4|1124.9|1127.8|1123.3|101
1621432160000|2021-05-19 13:49:20|1129.2|1124.7|1129.7|1125.2|1130.1|1125.6|1129.2|1124.7|159
1621432170000|2021-05-19 13:49:30|1130.1|1125.6|1130.2|1125.7|1130.2|1125.7|1130.1|1125.6|169
1621432180000|2021-05-19 13:49:40|1130.7|1126.2|1128.7|1124.2|1130.7|1126.2|1128.7|1124.2|331
1621432190000|2021-05-19 13:49:50|1128.2|1123.7|1129.1|1124.6|1129.1|1124.6|1128.2|1123.7|127
1621432200000|2021-05-19 13:50:00|1129.2|1124.7|1129.2|1124.7|1129.6|1125.1|1129.2|1124.7|165
1621432210000|2021-05-19 13:50:10|1128.7|1124.2|1127.2|1122.7|1128.7|1124.2|1126.8|1122.3|267
1621432220000|2021-05-19 13:50:20|1127.3|1122.8|1127|1122.5|1127.3|1122.8|1126.7|1122.2|158
1621432230000|2021-05-19 13:50:30|1126.7|1122.2|1125.8|1121.3|1126.8|1122.3|1125.8|1121.3|239
1621432240000|2021-05-19 13:50:40|1126.2|1121.7|1127.7|1123.2|1127.7|1123.2|1126.2|1121.7|236
1621432250000|2021-05-19 13:50:50|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1127.8|1123.3|142
1621432260000|2021-05-19 13:51:00|1127.8|1123.3|1128.7|1124.2|1128.7|1124.2|1127.7|1123.2|153
1621432270000|2021-05-19 13:51:10|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|112
1621432280000|2021-05-19 13:51:20|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|78
1621432290000|2021-05-19 13:51:30|1128.3|1123.8|1127.3|1122.8|1128.3|1123.8|1127.3|1122.8|163
1621432300000|2021-05-19 13:51:40|1127.5|1123|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|109
1621432310000|2021-05-19 13:51:50|||||||||48
1621432320000|2021-05-19 13:52:00|1126.9|1122.4|1126.8|1122.3|1126.9|1122.4|1126.8|1122.3|41
1621432330000|2021-05-19 13:52:10|1126.4|1121.9|1125.9|1121.4|1126.4|1121.9|1125.9|1121.4|67
1621432340000|2021-05-19 13:52:20|1126.3|1121.8|1125.3|1120.8|1126.3|1121.8|1125.3|1120.8|294
1621432350000|2021-05-19 13:52:30|1124.9|1120.4|1122.9|1118.4|1125.1|1120.6|1122.9|1118.4|553
1621432360000|2021-05-19 13:52:40|1123.3|1118.8|1123.9|1119.4|1124.3|1119.8|1121.9|1117.4|652
1621432370000|2021-05-19 13:52:50|1123.8|1119.3|1124.9|1120.4|1125.4|1120.9|1123.4|1118.9|212
1621432380000|2021-05-19 13:53:00|1125.3|1120.8|1126|1121.5|1126|1121.5|1124.9|1120.4|426
1621432390000|2021-05-19 13:53:10|1126.2|1121.7|1123.7|1119.2|1126.2|1121.7|1123.7|1119.2|285
1621432400000|2021-05-19 13:53:20|1124.2|1119.7|1123.8|1119.3|1124.7|1120.2|1123.8|1119.3|341
1621432410000|2021-05-19 13:53:30|1123.3|1118.8|1122.8|1118.3|1123.3|1118.8|1122.7|1118.2|200
1621432420000|2021-05-19 13:53:40|1123|1118.5|1123.7|1119.2|1123.7|1119.2|1123|1118.5|168
1621432430000|2021-05-19 13:53:50|1123.5|1119|1123.2|1118.7|1123.5|1119|1122.8|1118.3|263
1621432440000|2021-05-19 13:54:00|1123.3|1118.8|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|175
1621432450000|2021-05-19 13:54:10|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|181
1621432460000|2021-05-19 13:54:20|1123.3|1118.8|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|196
1621432470000|2021-05-19 13:54:30|1123.6|1119.1|1122.8|1118.3|1123.6|1119.1|1122.8|1118.3|195
1621432480000|2021-05-19 13:54:40|1123|1118.5|1123.7|1119.2|1123.7|1119.2|1123|1118.5|102
1621432490000|2021-05-19 13:54:50|1123.6|1119.1|1123.5|1119|1124.7|1120.2|1123.5|1119|218
1621432500000|2021-05-19 13:55:00|1123.3|1118.8|1120.8|1116.3|1123.3|1118.8|1120.8|1116.3|593
1621432510000|2021-05-19 13:55:10|1120.4|1115.9|1119.4|1114.9|1120.8|1116.3|1119.4|1114.9|1865
1621432520000|2021-05-19 13:55:20|1119|1114.5|1117|1112.5|1119|1114.5|1117|1112.5|1268
1621432530000|2021-05-19 13:55:30|1116.9|1112.4|1117.8|1113.3|1117.8|1113.3|1116.9|1112.4|1456
1621432540000|2021-05-19 13:55:40|1118.3|1113.8|1118.4|1113.9|1120.8|1116.3|1118.3|1113.8|1059
1621432550000|2021-05-19 13:55:50|1118.8|1114.3|1119.8|1115.3|1120.3|1115.8|1118.8|1114.3|374
1621432560000|2021-05-19 13:56:00|1119.3|1114.8|1118.8|1114.3|1119.3|1114.8|1118.3|1113.8|443
1621432570000|2021-05-19 13:56:10|1118.9|1114.4|1119.9|1115.4|1119.9|1115.4|1118.9|1114.4|575
1621432580000|2021-05-19 13:56:20|1120.3|1115.8|1119.9|1115.4|1120.4|1115.9|1119.9|1115.4|278
1621432590000|2021-05-19 13:56:30|1119.4|1114.9|1118.8|1114.3|1119.4|1114.9|1118.4|1113.9|436
1621432600000|2021-05-19 13:56:40|1119.3|1114.8|1119.4|1114.9|1119.4|1114.9|1118.8|1114.3|216
1621432610000|2021-05-19 13:56:50|1119.2|1114.7|1119.8|1115.3|1119.8|1115.3|1119.2|1114.7|119
1621432620000|2021-05-19 13:57:00|1119.9|1115.4|1119.9|1115.4|1120.4|1115.9|1119.8|1115.3|158
1621432630000|2021-05-19 13:57:10|1120.3|1115.8|1119.4|1114.9|1120.4|1115.9|1119.4|1114.9|288
1621432640000|2021-05-19 13:57:20|1118.9|1114.4|1118.3|1113.8|1118.9|1114.4|1118.3|1113.8|348
1621432650000|2021-05-19 13:57:30|1117.9|1113.4|1117.4|1112.9|1118.3|1113.8|1117.4|1112.9|353
1621432660000|2021-05-19 13:57:40|1117.9|1113.4|1117.9|1113.4|1118.4|1113.9|1117.4|1112.9|254
1621432670000|2021-05-19 13:57:50|1118.4|1113.9|1118.8|1114.3|1118.8|1114.3|1118.4|1113.9|224
1621432680000|2021-05-19 13:58:00|1118.9|1114.4|1119|1114.5|1119.4|1114.9|1118.9|1114.4|158
1621432690000|2021-05-19 13:58:10|1118.9|1114.4|1118.4|1113.9|1119.1|1114.6|1118.4|1113.9|187
1621432700000|2021-05-19 13:58:20|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|167
1621432710000|2021-05-19 13:58:30|1117.4|1112.9|1116.9|1112.4|1117.4|1112.9|1116.5|1112|461
1621432720000|2021-05-19 13:58:40|1117|1112.5|1117.9|1113.4|1117.9|1113.4|1117|1112.5|257
1621432730000|2021-05-19 13:58:50|1118.3|1113.8|1118.4|1113.9|1118.8|1114.3|1118.3|1113.8|183
1621432740000|2021-05-19 13:59:00|1118.1|1113.6|1117.7|1113.2|1118.4|1113.9|1117.7|1113.2|221
1621432750000|2021-05-19 13:59:10|1118|1113.5|1118.9|1114.4|1118.9|1114.4|1118|1113.5|247
1621432760000|2021-05-19 13:59:20|1119.4|1114.9|1119.9|1115.4|1119.9|1115.4|1119.1|1114.6|277
1621432770000|2021-05-19 13:59:30|1120.3|1115.8|1121.3|1116.8|1121.4|1116.9|1120.3|1115.8|369
1621432780000|2021-05-19 13:59:40|1120.9|1116.4|1119.4|1114.9|1121.3|1116.8|1119.4|1114.9|731
1621432790000|2021-05-19 13:59:50|1118.9|1114.4|1119.9|1115.4|1120.1|1115.6|1118.9|1114.4|266
1621432800000|2021-05-19 14:00:00|1120.8|1116.3|1116.4|1111.9|1120.8|1116.3|1116.4|1111.9|1012
1621432810000|2021-05-19 14:00:10|1117.4|1112.9|1117.3|1112.8|1117.4|1112.9|1116.9|1112.4|378
1621432820000|2021-05-19 14:00:20|1116.9|1112.4|1115.9|1111.4|1116.9|1112.4|1115.9|1111.4|473
1621432830000|2021-05-19 14:00:30|1115.4|1110.9|1112.5|1108|1115.4|1110.9|1112.5|1108|2097
1621432840000|2021-05-19 14:00:40|1111.8|1107.3|1113.4|1108.9|1113.4|1108.9|1111.7|1107.2|1160
1621432850000|2021-05-19 14:00:50|1113|1108.5|1114.4|1109.9|1114.4|1109.9|1113|1108.5|542
1621432860000|2021-05-19 14:01:00|1114|1109.5|1111.8|1107.3|1114|1109.5|1111.8|1107.3|843
1621432870000|2021-05-19 14:01:10|1111.5|1107|1109|1104.5|1111.9|1107.4|1109|1104.5|1933
1621432880000|2021-05-19 14:01:20|1108.1|1103.6|1105.7|1101.2|1108.1|1103.6|1105.1|1100.6|2801
1621432890000|2021-05-19 14:01:30|1105.5|1101|1108.4|1103.9|1108.5|1104|1105.5|1101|1380
1621432900000|2021-05-19 14:01:40|1108|1103.5|1107.5|1103|1108|1103.5|1107.1|1102.6|942
1621432910000|2021-05-19 14:01:50|1107.6|1103.1|1107.4|1102.9|1108.1|1103.6|1107.1|1102.6|654
1621432920000|2021-05-19 14:02:00|1106.7|1102.2|1104.6|1100.1|1107.1|1102.6|1104.6|1100.1|1293
1621432930000|2021-05-19 14:02:10|1104.2|1099.7|1102.2|1097.7|1105.1|1100.6|1101.8|1097.3|1324
1621432940000|2021-05-19 14:02:20|1102.4|1097.9|1103.7|1099.2|1103.7|1099.2|1101.8|1097.3|1525
1621432950000|2021-05-19 14:02:30|1103.6|1099.1|1104.1|1099.6|1104.1|1099.6|1103.2|1098.7|807
1621432960000|2021-05-19 14:02:40|1105.1|1100.6|1105.2|1100.7|1105.5|1101|1104.6|1100.1|606
1621432970000|2021-05-19 14:02:50|1104.7|1100.2|1106.1|1101.6|1106.1|1101.6|1104.6|1100.1|674
1621432980000|2021-05-19 14:03:00|1105.6|1101.1|1104.5|1100|1105.6|1101.1|1104.2|1099.7|877
1621432990000|2021-05-19 14:03:10|1104.2|1099.7|1103.7|1099.2|1104.6|1100.1|1103.7|1099.2|563
1621433000000|2021-05-19 14:03:20|1104.1|1099.6|1105.1|1100.6|1105.1|1100.6|1103.6|1099.1|787
1621433010000|2021-05-19 14:03:30|1105.2|1100.7|1105.7|1101.2|1106.2|1101.7|1104.5|1100|595
1621433020000|2021-05-19 14:03:40|1106.2|1101.7|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|393
1621433030000|2021-05-19 14:03:50|1106.2|1101.7|1105.3|1100.8|1106.7|1102.2|1105.3|1100.8|555
1621433040000|2021-05-19 14:04:00|1105.2|1100.7|1101.5|1097|1105.2|1100.7|1101.3|1096.8|989
1621433050000|2021-05-19 14:04:10|1101.3|1096.8|1103.2|1098.7|1103.2|1098.7|1101.3|1096.8|571
1621433060000|2021-05-19 14:04:20|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1101.8|1097.3|451
1621433070000|2021-05-19 14:04:30|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|1102.8|1098.3|424
1621433080000|2021-05-19 14:04:40|1103.3|1098.8|1101.7|1097.2|1103.3|1098.8|1101.5|1097|524
1621433090000|2021-05-19 14:04:50|1101.3|1096.8|1102.7|1098.2|1102.7|1098.2|1101.2|1096.7|788
1621433100000|2021-05-19 14:05:00|1102.5|1098|1103.8|1099.3|1103.8|1099.3|1101.7|1097.2|842
1621433110000|2021-05-19 14:05:10|1104.2|1099.7|1103.5|1099|1104.7|1100.2|1102.9|1098.4|1073
1621433120000|2021-05-19 14:05:20|1103.3|1098.8|1102|1097.5|1103.3|1098.8|1101.8|1097.3|651
1621433130000|2021-05-19 14:05:30|1101.8|1097.3|1099.6|1095.1|1101.8|1097.3|1099.6|1095.1|1865
1621433140000|2021-05-19 14:05:40|1099.4|1094.9|1097.9|1093.4|1099.4|1094.9|1097|1092.5|1664
1621433150000|2021-05-19 14:05:50|1098.4|1093.9|1100.8|1096.3|1100.8|1096.3|1098.4|1093.9|944
1621433160000|2021-05-19 14:06:00|1100.4|1095.9|1103.2|1098.7|1103.2|1098.7|1100.4|1095.9|431
1621433170000|2021-05-19 14:06:10|1103.3|1098.8|1103.3|1098.8|1104.2|1099.7|1103.2|1098.7|1030
1621433180000|2021-05-19 14:06:20|1103.7|1099.2|1106.2|1101.7|1106.2|1101.7|1103.7|1099.2|628
1621433190000|2021-05-19 14:06:30|1106.3|1101.8|1108.5|1104|1108.7|1104.2|1106.3|1101.8|1267
1621433200000|2021-05-19 14:06:40|1108.3|1103.8|1110.7|1106.2|1110.7|1106.2|1108.3|1103.8|1322
1621433210000|2021-05-19 14:06:50|1110.6|1106.1|1107.2|1102.7|1110.7|1106.2|1107.2|1102.7|1013
1621433220000|2021-05-19 14:07:00|1106.8|1102.3|1105.7|1101.2|1106.8|1102.3|1105.6|1101.1|687
1621433230000|2021-05-19 14:07:10|1105.3|1100.8|1106.7|1102.2|1106.7|1102.2|1104.8|1100.3|376
1621433240000|2021-05-19 14:07:20|1106.5|1102|1108.7|1104.2|1109.2|1104.7|1106.5|1102|761
1621433250000|2021-05-19 14:07:30|1108.3|1103.8|1107.3|1102.8|1109.1|1104.6|1107.3|1102.8|448
1621433260000|2021-05-19 14:07:40|1107|1102.5|1107|1102.5|1107.2|1102.7|1105.8|1101.3|291
1621433270000|2021-05-19 14:07:50|1107.2|1102.7|1108.1|1103.6|1108.1|1103.6|1106.8|1102.3|275
1621433280000|2021-05-19 14:08:00|1108.2|1103.7|1106.8|1102.3|1108.2|1103.7|1106.8|1102.3|213
1621433290000|2021-05-19 14:08:10|1107|1102.5|1106.2|1101.7|1107|1102.5|1106.2|1101.7|315
1621433300000|2021-05-19 14:08:20|1106.7|1102.2|1107.7|1103.2|1107.7|1103.2|1106.7|1102.2|216
1621433310000|2021-05-19 14:08:30|1108.1|1103.6|1107.2|1102.7|1108.1|1103.6|1107.2|1102.7|321
1621433320000|2021-05-19 14:08:40|1106.7|1102.2|1105.7|1101.2|1106.7|1102.2|1105.7|1101.2|389
1621433330000|2021-05-19 14:08:50|1106.1|1101.6|1106.1|1101.6|1106.2|1101.7|1105.7|1101.2|235
1621433340000|2021-05-19 14:09:00|1106.2|1101.7|1107.7|1103.2|1108.1|1103.6|1106.2|1101.7|225
1621433350000|2021-05-19 14:09:10|1108.1|1103.6|1108.6|1104.1|1108.7|1104.2|1108.1|1103.6|599
1621433360000|2021-05-19 14:09:20|1108.4|1103.9|1110.5|1106|1110.5|1106|1108.2|1103.7|749
1621433370000|2021-05-19 14:09:30|1110.6|1106.1|1112.5|1108|1112.5|1108|1110.2|1105.7|829
1621433380000|2021-05-19 14:09:40|1112.6|1108.1|1112.5|1108|1112.6|1108.1|1112|1107.5|987
1621433390000|2021-05-19 14:09:50|1113|1108.5|1112.5|1108|1113|1108.5|1112.5|1108|1148
1621433400000|2021-05-19 14:10:00|1112.9|1108.4|1114.4|1109.9|1114.4|1109.9|1112.9|1108.4|1349
1621433410000|2021-05-19 14:10:10|1114.6|1110.1|1115.9|1111.4|1116.8|1112.3|1114.4|1109.9|1687
1621433420000|2021-05-19 14:10:20|1116.3|1111.8|1115.8|1111.3|1116.6|1112.1|1115.3|1110.8|959
1621433430000|2021-05-19 14:10:30|1116.3|1111.8|1114.8|1110.3|1116.5|1112|1114.8|1110.3|702
1621433440000|2021-05-19 14:10:40|1114.4|1109.9|1113.8|1109.3|1114.8|1110.3|1113.4|1108.9|303
1621433450000|2021-05-19 14:10:50|1113.4|1108.9|1112.4|1107.9|1113.4|1108.9|1112.4|1107.9|291
1621433460000|2021-05-19 14:11:00|1112|1107.5|1111.5|1107|1112|1107.5|1111.5|1107|416
1621433470000|2021-05-19 14:11:10|1111|1106.5|1110.9|1106.4|1111|1106.5|1110.4|1105.9|378
1621433480000|2021-05-19 14:11:20|1111|1106.5|1111.5|1107|1111.9|1107.4|1111|1106.5|356
1621433490000|2021-05-19 14:11:30|1112|1107.5|1113.7|1109.2|1114.4|1109.9|1112|1107.5|704
1621433500000|2021-05-19 14:11:40|1113.5|1109|1114.3|1109.8|1114.3|1109.8|1113.4|1108.9|328
1621433510000|2021-05-19 14:11:50|1113.9|1109.4|1113.4|1108.9|1114.1|1109.6|1113.4|1108.9|220
1621433520000|2021-05-19 14:12:00|1112.9|1108.4|1111.9|1107.4|1112.9|1108.4|1111.9|1107.4|128
1621433530000|2021-05-19 14:12:10|1111.8|1107.3|1110|1105.5|1111.8|1107.3|1110|1105.5|286
1621433540000|2021-05-19 14:12:20|1109.9|1105.4|1111.9|1107.4|1111.9|1107.4|1109.9|1105.4|595
1621433550000|2021-05-19 14:12:30|1111.6|1107.1|1111|1106.5|1111.6|1107.1|1111|1106.5|61
1621433560000|2021-05-19 14:12:40|1110.5|1106|1110.9|1106.4|1110.9|1106.4|1109.9|1105.4|166
1621433570000|2021-05-19 14:12:50|1111|1106.5|1108.5|1104|1111|1106.5|1108.1|1103.6|501
1621433580000|2021-05-19 14:13:00|1108.1|1103.6|1110.5|1106|1111|1106.5|1107.9|1103.4|460
1621433590000|2021-05-19 14:13:10|1110|1105.5|1112|1107.5|1112|1107.5|1110|1105.5|190
1621433600000|2021-05-19 14:13:20|1111.5|1107|1109.6|1105.1|1112|1107.5|1109.6|1105.1|187
1621433610000|2021-05-19 14:13:30|1110|1105.5|1111|1106.5|1111|1106.5|1109.6|1105.1|138
1621433620000|2021-05-19 14:13:40|1110.6|1106.1|1109.5|1105|1110.6|1106.1|1109.5|1105|207
1621433630000|2021-05-19 14:13:50|1109.6|1105.1|1110.1|1105.6|1110.1|1105.6|1109.6|1105.1|58
1621433640000|2021-05-19 14:14:00|1110.5|1106|1111.6|1107.1|1111.6|1107.1|1110.5|1106|689
1621433650000|2021-05-19 14:14:10|1112|1107.5|1112|1107.5|1112|1107.5|1112|1107.5|98
1621433660000|2021-05-19 14:14:20|1111.6|1107.1|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|95
1621433670000|2021-05-19 14:14:30|1112|1107.5|1112|1107.5|1112.6|1108.1|1112|1107.5|208
1621433680000|2021-05-19 14:14:40|1111.6|1107.1|1111.2|1106.7|1112|1107.5|1110.5|1106|229
1621433690000|2021-05-19 14:14:50|1111|1106.5|1112.5|1108|1112.5|1108|1111|1106.5|116
1621433700000|2021-05-19 14:15:00|1112.2|1107.7|1109.5|1105|1112.2|1107.7|1109.5|1105|511
1621433710000|2021-05-19 14:15:10|1110.2|1105.7|1110|1105.5|1110.4|1105.9|1109.9|1105.4|217
1621433720000|2021-05-19 14:15:20|1109.5|1105|1109.4|1104.9|1109.5|1105|1108|1103.5|565
1621433730000|2021-05-19 14:15:30|1109.5|1105|1109|1104.5|1109.9|1105.4|1108|1103.5|388
1621433740000|2021-05-19 14:15:40|1108.5|1104|1108.5|1104|1108.5|1104|1108.5|1104|189
1621433750000|2021-05-19 14:15:50|1108.8|1104.3|1110|1105.5|1110|1105.5|1108.8|1104.3|334
1621433760000|2021-05-19 14:16:00|1109.8|1105.3|1109.8|1105.3|1110.5|1106|1109.5|1105|119
1621433770000|2021-05-19 14:16:10|1109.6|1105.1|1110.5|1106|1110.5|1106|1109|1104.5|271
1621433780000|2021-05-19 14:16:20|1111|1106.5|1111|1106.5|1111.5|1107|1111|1106.5|110
1621433790000|2021-05-19 14:16:30|1111.5|1107|1110|1105.5|1111.5|1107|1109.5|1105|137
1621433800000|2021-05-19 14:16:40|1109.5|1105|1109.1|1104.6|1109.5|1105|1108.5|1104|242
1621433810000|2021-05-19 14:16:50|1109.4|1104.9|1109.5|1105|1109.5|1105|1108.6|1104.1|151
1621433820000|2021-05-19 14:17:00|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|83
1621433830000|2021-05-19 14:17:10|1109|1104.5|1109.5|1105|1109.5|1105|1108.5|1104|203
1621433840000|2021-05-19 14:17:20|1109.9|1105.4|1109.6|1105.1|1110|1105.5|1109.5|1105|91
1621433850000|2021-05-19 14:17:30|1110|1105.5|1110.1|1105.6|1110.1|1105.6|1110|1105.5|165
1621433860000|2021-05-19 14:17:40|1109.9|1105.4|1109.8|1105.3|1110.1|1105.6|1109.8|1105.3|61
1621433870000|2021-05-19 14:17:50|1109.6|1105.1|1109.5|1105|1109.6|1105.1|1109.5|1105|23
1621433880000|2021-05-19 14:18:00|1109.1|1104.6|1108.4|1103.9|1109.1|1104.6|1107.6|1103.1|510
1621433890000|2021-05-19 14:18:10|1107.6|1103.1|1106.1|1101.6|1107.6|1103.1|1106.1|1101.6|229
1621433900000|2021-05-19 14:18:20|1105.9|1101.4|1107.1|1102.6|1107.1|1102.6|1105.6|1101.1|219
1621433910000|2021-05-19 14:18:30|1107.5|1103|1106|1101.5|1107.5|1103|1106|1101.5|185
1621433920000|2021-05-19 14:18:40|1106.1|1101.6|1106.6|1102.1|1106.6|1102.1|1106.1|1101.6|114
1621433930000|2021-05-19 14:18:50|1106.1|1101.6|1106.1|1101.6|1106.5|1102|1106|1101.5|220
1621433940000|2021-05-19 14:19:00|1106|1101.5|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|96
1621433950000|2021-05-19 14:19:10|1106.5|1102|1108|1103.5|1108|1103.5|1106.1|1101.6|137
1621433960000|2021-05-19 14:19:20|1107.8|1103.3|1107.6|1103.1|1108.1|1103.6|1107.6|1103.1|71
1621433970000|2021-05-19 14:19:30|1108.5|1104|1109.5|1105|1109.5|1105|1108.5|1104|214
1621433980000|2021-05-19 14:19:40|1109.1|1104.6|1109.4|1104.9|1109.5|1105|1109|1104.5|141
1621433990000|2021-05-19 14:19:50|1109|1104.5|1107|1102.5|1109|1104.5|1107|1102.5|277
1621434000000|2021-05-19 14:20:00|1106.6|1102.1|1105.1|1100.6|1106.6|1102.1|1105.1|1100.6|264
1621434010000|2021-05-19 14:20:10|1105.5|1101|1107.1|1102.6|1107.1|1102.6|1105.5|1101|346
1621434020000|2021-05-19 14:20:20|1107.5|1103|1108.5|1104|1108.5|1104|1107.5|1103|77
1621434030000|2021-05-19 14:20:30|||||||||55
1621434040000|2021-05-19 14:20:40|1108.9|1104.4|1108.5|1104|1108.9|1104.4|1108.5|1104|145
1621434050000|2021-05-19 14:20:50|1108.8|1104.3|1108.9|1104.4|1108.9|1104.4|1108.5|1104|93
1621434060000|2021-05-19 14:21:00|1108.5|1104|1108.7|1104.2|1108.7|1104.2|1108.5|1104|161
1621434070000|2021-05-19 14:21:10|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.5|1104|89
1621434080000|2021-05-19 14:21:20|1108.4|1103.9|1108.2|1103.7|1108.7|1104.2|1107.7|1103.2|105
1621434090000|2021-05-19 14:21:30|1107.9|1103.4|1106|1101.5|1108.2|1103.7|1106|1101.5|131
1621434100000|2021-05-19 14:21:40|1105.5|1101|1105.6|1101.1|1105.6|1101.1|1105|1100.5|213
1621434110000|2021-05-19 14:21:50|1105.8|1101.3|1104.6|1100.1|1105.8|1101.3|1104.6|1100.1|719
1621434120000|2021-05-19 14:22:00|1104.2|1099.7|1106.6|1102.1|1106.6|1102.1|1104.2|1099.7|649
1621434130000|2021-05-19 14:22:10|1107|1102.5|1107.1|1102.6|1107.1|1102.6|1106.7|1102.2|99
1621434140000|2021-05-19 14:22:20|1107.5|1103|1108|1103.5|1108|1103.5|1107.5|1103|123
1621434150000|2021-05-19 14:22:30|1107.6|1103.1|1105.6|1101.1|1107.6|1103.1|1105.6|1101.1|182
1621434160000|2021-05-19 14:22:40|1105.7|1101.2|1106.1|1101.6|1106.1|1101.6|1105.2|1100.7|262
1621434170000|2021-05-19 14:22:50|1106.9|1102.4|1105.6|1101.1|1106.9|1102.4|1105.6|1101.1|54
1621434180000|2021-05-19 14:23:00|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|77
1621434190000|2021-05-19 14:23:10|1106.1|1101.6|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|221
1621434200000|2021-05-19 14:23:20|1105|1100.5|1103.7|1099.2|1105|1100.5|1103.7|1099.2|461
1621434210000|2021-05-19 14:23:30|1103.3|1098.8|1104.2|1099.7|1104.6|1100.1|1102.7|1098.2|501
1621434220000|2021-05-19 14:23:40|1104.4|1099.9|1105.2|1100.7|1105.2|1100.7|1104.2|1099.7|144
1621434230000|2021-05-19 14:23:50|1105.1|1100.6|1105.1|1100.6|1105.6|1101.1|1104.7|1100.2|169
1621434240000|2021-05-19 14:24:00|1104.6|1100.1|1103.6|1099.1|1104.6|1100.1|1103.6|1099.1|464
1621434250000|2021-05-19 14:24:10|1103.8|1099.3|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|188
1621434260000|2021-05-19 14:24:20|1104.5|1100|1104.6|1100.1|1105.1|1100.6|1104.5|1100|278
1621434270000|2021-05-19 14:24:30|1105|1100.5|1105|1100.5|1105|1100.5|1104.8|1100.3|119
1621434280000|2021-05-19 14:24:40|||||||||90
1621434290000|2021-05-19 14:24:50|1104.5|1100|1104|1099.5|1104.5|1100|1104|1099.5|247
1621434300000|2021-05-19 14:25:00|1104.3|1099.8|1105|1100.5|1105|1100.5|1104.3|1099.8|351
1621434310000|2021-05-19 14:25:10|1104.6|1100.1|1103.6|1099.1|1104.6|1100.1|1103.6|1099.1|219
1621434320000|2021-05-19 14:25:20|1103.1|1098.6|1104.5|1100|1104.6|1100.1|1103.1|1098.6|209
1621434330000|2021-05-19 14:25:30|1104.1|1099.6|1103.6|1099.1|1104.5|1100|1103.6|1099.1|269
1621434340000|2021-05-19 14:25:40|1103.8|1099.3|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|49
1621434350000|2021-05-19 14:25:50|1104|1099.5|1104.6|1100.1|1105|1100.5|1104|1099.5|74
1621434360000|2021-05-19 14:26:00|1105|1100.5|1105.1|1100.6|1105.1|1100.6|1104.5|1100|306
1621434370000|2021-05-19 14:26:10|1104.6|1100.1|1107.5|1103|1107.5|1103|1104.6|1100.1|530
1621434380000|2021-05-19 14:26:20|1108|1103.5|1109|1104.5|1109|1104.5|1107.5|1103|266
1621434390000|2021-05-19 14:26:30|1108.1|1103.6|1107.6|1103.1|1108.5|1104|1107.6|1103.1|337
1621434400000|2021-05-19 14:26:40|1107.7|1103.2|1107.9|1103.4|1108.9|1104.4|1107.6|1103.1|370
1621434410000|2021-05-19 14:26:50|1107.6|1103.1|1108.1|1103.6|1108.1|1103.6|1106.6|1102.1|149
1621434420000|2021-05-19 14:27:00|1108.5|1104|1108|1103.5|1108.5|1104|1107|1102.5|390
1621434430000|2021-05-19 14:27:10|1108.1|1103.6|1109|1104.5|1109|1104.5|1108.1|1103.6|260
1621434440000|2021-05-19 14:27:20|1109.1|1104.6|1110.1|1105.6|1110.1|1105.6|1109.1|1104.6|564
1621434450000|2021-05-19 14:27:30|1110.5|1106|1111.9|1107.4|1111.9|1107.4|1110.5|1106|423
1621434460000|2021-05-19 14:27:40|1112|1107.5|1111.4|1106.9|1112.5|1108|1110.6|1106.1|512
1621434470000|2021-05-19 14:27:50|1111|1106.5|1109.7|1105.2|1111.3|1106.8|1109.7|1105.2|311
1621434480000|2021-05-19 14:28:00|1110.3|1105.8|1110.6|1106.1|1110.6|1106.1|1109.2|1104.7|300
1621434490000|2021-05-19 14:28:10|1111|1106.5|1111.5|1107|1112.1|1107.6|1111|1106.5|370
1621434500000|2021-05-19 14:28:20|1111.2|1106.7|1110.1|1105.6|1111.2|1106.7|1110.1|1105.6|216
1621434510000|2021-05-19 14:28:30|1110.5|1106|1110.5|1106|1110.5|1106|1110|1105.5|105
1621434520000|2021-05-19 14:28:40|1110.3|1105.8|1110.1|1105.6|1110.5|1106|1109.6|1105.1|126
1621434530000|2021-05-19 14:28:50|1110.5|1106|1110.6|1106.1|1111|1106.5|1110.5|1106|107
1621434540000|2021-05-19 14:29:00|1111|1106.5|1111.5|1107|1111.5|1107|1110.6|1106.1|305
1621434550000|2021-05-19 14:29:10|1112|1107.5|1113.5|1109|1114|1109.5|1112|1107.5|631
1621434560000|2021-05-19 14:29:20|1113.3|1108.8|1113.1|1108.6|1114|1109.5|1113.1|1108.6|400
1621434570000|2021-05-19 14:29:30|1113.5|1109|1113.5|1109|1114|1109.5|1113.1|1108.6|617
1621434580000|2021-05-19 14:29:40|1113.1|1108.6|1114.4|1109.9|1114.5|1110|1113.1|1108.6|494
1621434590000|2021-05-19 14:29:50|1115|1110.5|1114|1109.5|1115|1110.5|1114|1109.5|178
1621434600000|2021-05-19 14:30:00|1113.5|1109|1111.5|1107|1113.5|1109|1111.5|1107|360
1621434610000|2021-05-19 14:30:10|1111.4|1106.9|1111|1106.5|1111.4|1106.9|1111|1106.5|246
1621434620000|2021-05-19 14:30:20|1110.6|1106.1|1110.5|1106|1110.6|1106.1|1110.5|1106|180
1621434630000|2021-05-19 14:30:30|1111|1106.5|1112.5|1108|1112.5|1108|1111|1106.5|448
1621434640000|2021-05-19 14:30:40|1112|1107.5|1112.1|1107.6|1112.3|1107.8|1112|1107.5|51
1621434650000|2021-05-19 14:30:50|1112|1107.5|1111.3|1106.8|1112.4|1107.9|1111.3|1106.8|222
1621434660000|2021-05-19 14:31:00|1111.5|1107|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|125
1621434670000|2021-05-19 14:31:10|1112|1107.5|1113.4|1108.9|1113.5|1109|1112|1107.5|213
1621434680000|2021-05-19 14:31:20|1113.7|1109.2|1114.5|1110|1114.5|1110|1113|1108.5|399
1621434690000|2021-05-19 14:31:30|1115|1110.5|1114.7|1110.2|1115|1110.5|1113.9|1109.4|1006
1621434700000|2021-05-19 14:31:40|1114.9|1110.4|1115.9|1111.4|1115.9|1111.4|1114.9|1110.4|402
1621434710000|2021-05-19 14:31:50|1116.1|1111.6|1117|1112.5|1117|1112.5|1116.1|1111.6|894
1621434720000|2021-05-19 14:32:00|1117.5|1113|1118.5|1114|1118.9|1114.4|1116.8|1112.3|1140
1621434730000|2021-05-19 14:32:10|1118|1113.5|1116.6|1112.1|1118|1113.5|1116.6|1112.1|523
1621434740000|2021-05-19 14:32:20|1116.5|1112|1115.5|1111|1116.5|1112|1115.5|1111|302
1621434750000|2021-05-19 14:32:30|1115.6|1111.1|1116.6|1112.1|1116.6|1112.1|1115.6|1111.1|293
1621434760000|2021-05-19 14:32:40|1117|1112.5|1116.5|1112|1117|1112.5|1116.5|1112|110
1621434770000|2021-05-19 14:32:50|1116.7|1112.2|1116.6|1112.1|1117|1112.5|1116.1|1111.6|248
1621434780000|2021-05-19 14:33:00|1116.1|1111.6|1114.7|1110.2|1116.6|1112.1|1114.2|1109.7|414
1621434790000|2021-05-19 14:33:10|1114.6|1110.1|1114.2|1109.7|1114.6|1110.1|1114.1|1109.6|162
1621434800000|2021-05-19 14:33:20|1114.4|1109.9|1114.1|1109.6|1114.7|1110.2|1114.1|1109.6|150
1621434810000|2021-05-19 14:33:30|1113.7|1109.2|1113.1|1108.6|1113.7|1109.2|1112.7|1108.2|217
1621434820000|2021-05-19 14:33:40|1112.9|1108.4|1113.6|1109.1|1113.6|1109.1|1112.9|1108.4|167
1621434830000|2021-05-19 14:33:50|1113.2|1108.7|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|65
1621434840000|2021-05-19 14:34:00|1113.3|1108.8|1113.7|1109.2|1113.7|1109.2|1113.1|1108.6|66
1621434850000|2021-05-19 14:34:10|1113.2|1108.7|1111.7|1107.2|1113.6|1109.1|1111.6|1107.1|312
1621434860000|2021-05-19 14:34:20|1111.4|1106.9|1111.2|1106.7|1111.4|1106.9|1110.7|1106.2|257
1621434870000|2021-05-19 14:34:30|1111.6|1107.1|1111.5|1107|1111.7|1107.2|1111.2|1106.7|216
1621434880000|2021-05-19 14:34:40|1111.2|1106.7|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|77
1621434890000|2021-05-19 14:34:50|1110.7|1106.2|1110.2|1105.7|1111.2|1106.7|1110.2|1105.7|239
1621434900000|2021-05-19 14:35:00|1109.7|1105.2|1108.9|1104.4|1109.7|1105.2|1107.7|1103.2|569
1621434910000|2021-05-19 14:35:10|1109|1104.5|1110.2|1105.7|1110.2|1105.7|1108.7|1104.2|320
1621434920000|2021-05-19 14:35:20|1110.1|1105.6|1110.1|1105.6|1110.2|1105.7|1109.6|1105.1|161
1621434930000|2021-05-19 14:35:30|1109.7|1105.2|1109|1104.5|1109.7|1105.2|1109|1104.5|228
1621434940000|2021-05-19 14:35:40|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|78
1621434950000|2021-05-19 14:35:50|1109.4|1104.9|1109.6|1105.1|1110|1105.5|1109.2|1104.7|93
1621434960000|2021-05-19 14:36:00|1109.2|1104.7|1107.7|1103.2|1109.2|1104.7|1107.7|1103.2|235
1621434970000|2021-05-19 14:36:10|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|126
1621434980000|2021-05-19 14:36:20|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|246
1621434990000|2021-05-19 14:36:30|1108.6|1104.1|1108.2|1103.7|1109.1|1104.6|1108.2|1103.7|66
1621435000000|2021-05-19 14:36:40|1107.7|1103.2|1106.7|1102.2|1108.2|1103.7|1106.7|1102.2|197
1621435010000|2021-05-19 14:36:50|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.3|1102.8|229
1621435020000|2021-05-19 14:37:00|||||||||89
1621435030000|2021-05-19 14:37:10|1107.3|1102.8|1107.7|1103.2|1107.7|1103.2|1107.2|1102.7|197
1621435040000|2021-05-19 14:37:20|1108.2|1103.7|1107.7|1103.2|1108.2|1103.7|1107.4|1102.9|120
1621435050000|2021-05-19 14:37:30|1108.2|1103.7|1108.6|1104.1|1108.7|1104.2|1107.9|1103.4|136
1621435060000|2021-05-19 14:37:40|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|73
1621435070000|2021-05-19 14:37:50|1109.1|1104.6|1107.2|1102.7|1109.2|1104.7|1107.2|1102.7|216
1621435080000|2021-05-19 14:38:00|1107.7|1103.2|1107.2|1102.7|1107.7|1103.2|1107.2|1102.7|210
1621435090000|2021-05-19 14:38:10|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1107.2|1102.7|78
1621435100000|2021-05-19 14:38:20|1108.4|1103.9|1108.7|1104.2|1109.1|1104.6|1108.2|1103.7|117
1621435110000|2021-05-19 14:38:30|1108.9|1104.4|1109.2|1104.7|1109.6|1105.1|1108.7|1104.2|164
1621435120000|2021-05-19 14:38:40|1109.1|1104.6|1108.6|1104.1|1109.2|1104.7|1108.6|1104.1|53
1621435130000|2021-05-19 14:38:50|1108.7|1104.2|1108.6|1104.1|1108.7|1104.2|1108.2|1103.7|82
1621435140000|2021-05-19 14:39:00|1108.4|1103.9|1108.7|1104.2|1109.2|1104.7|1108.4|1103.9|103
1621435150000|2021-05-19 14:39:10|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1108.1|1103.6|58
1621435160000|2021-05-19 14:39:20|1107.9|1103.4|1107.6|1103.1|1108.2|1103.7|1107.6|1103.1|44
1621435170000|2021-05-19 14:39:30|1107.2|1102.7|1106.2|1101.7|1107.2|1102.7|1106.2|1101.7|345
1621435180000|2021-05-19 14:39:40|1105.9|1101.4|1106.1|1101.6|1107.2|1102.7|1105.7|1101.2|365
1621435190000|2021-05-19 14:39:50|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.2|1100.7|861
1621435200000|2021-05-19 14:40:00|1104.7|1100.2|1106.1|1101.6|1106.1|1101.6|1104.7|1100.2|561
1621435210000|2021-05-19 14:40:10|1106.7|1102.2|1107.8|1103.3|1108.1|1103.6|1106.2|1101.7|169
1621435220000|2021-05-19 14:40:20|1108.1|1103.6|1109.6|1105.1|1109.6|1105.1|1108.1|1103.6|341
1621435230000|2021-05-19 14:40:30|1109.2|1104.7|1107.7|1103.2|1109.2|1104.7|1107.2|1102.7|162
1621435240000|2021-05-19 14:40:40|1108.3|1103.8|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|103
1621435250000|2021-05-19 14:40:50|1108.8|1104.3|1108.1|1103.6|1108.8|1104.3|1108.1|1103.6|66
1621435260000|2021-05-19 14:41:00|1107.7|1103.2|1106.7|1102.2|1107.7|1103.2|1106.6|1102.1|257
1621435270000|2021-05-19 14:41:10|1107.2|1102.7|1108.7|1104.2|1108.7|1104.2|1107.2|1102.7|198
1621435280000|2021-05-19 14:41:20|1108.9|1104.4|1109.1|1104.6|1109.1|1104.6|1108.6|1104.1|71
1621435290000|2021-05-19 14:41:30|1108.7|1104.2|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|185
1621435300000|2021-05-19 14:41:40|1108.6|1104.1|1107.7|1103.2|1108.6|1104.1|1107.7|1103.2|83
1621435310000|2021-05-19 14:41:50|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|38
1621435320000|2021-05-19 14:42:00|1107.9|1103.4|1106.7|1102.2|1107.9|1103.4|1106.7|1102.2|105
1621435330000|2021-05-19 14:42:10|1107.1|1102.6|1106.2|1101.7|1107.2|1102.7|1106.2|1101.7|164
1621435340000|2021-05-19 14:42:20|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.2|1100.7|201
1621435350000|2021-05-19 14:42:30|1105.7|1101.2|1106.2|1101.7|1106.2|1101.7|1105.7|1101.2|153
1621435360000|2021-05-19 14:42:40|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|104
1621435370000|2021-05-19 14:42:50|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|215
1621435380000|2021-05-19 14:43:00|1105.6|1101.1|1106.7|1102.2|1106.7|1102.2|1105.2|1100.7|287
1621435390000|2021-05-19 14:43:10|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.7|1102.2|89
1621435400000|2021-05-19 14:43:20|1107.1|1102.6|1106.7|1102.2|1107.2|1102.7|1106.7|1102.2|127
1621435410000|2021-05-19 14:43:30|1107.1|1102.6|1106.2|1101.7|1107.1|1102.6|1106.2|1101.7|198
1621435420000|2021-05-19 14:43:40|1106.1|1101.6|1105.7|1101.2|1106.1|1101.6|1105.7|1101.2|51
1621435430000|2021-05-19 14:43:50|1105.2|1100.7|1104.7|1100.2|1105.2|1100.7|1104.7|1100.2|156
1621435440000|2021-05-19 14:44:00|1105.2|1100.7|1105.7|1101.2|1106.2|1101.7|1105.2|1100.7|422
1621435450000|2021-05-19 14:44:10|1105.3|1100.8|1103.8|1099.3|1105.9|1101.4|1103.8|1099.3|621
1621435460000|2021-05-19 14:44:20|1104.2|1099.7|1104.3|1099.8|1104.7|1100.2|1103.7|1099.2|283
1621435470000|2021-05-19 14:44:30|1104.2|1099.7|1103.8|1099.3|1104.3|1099.8|1103.8|1099.3|193
1621435480000|2021-05-19 14:44:40|1104.2|1099.7|1103.8|1099.3|1104.2|1099.7|1103.8|1099.3|178
1621435490000|2021-05-19 14:44:50|1103.7|1099.2|1103.7|1099.2|1103.8|1099.3|1103.7|1099.2|210
1621435500000|2021-05-19 14:45:00|1103.2|1098.7|1102.6|1098.1|1103.2|1098.7|1102.6|1098.1|292
1621435510000|2021-05-19 14:45:10|1102.2|1097.7|1102.2|1097.7|1103.1|1098.6|1102|1097.5|745
1621435520000|2021-05-19 14:45:20|1101.7|1097.2|1100.7|1096.2|1102|1097.5|1100.3|1095.8|781
1621435530000|2021-05-19 14:45:30|1100.8|1096.3|1101.2|1096.7|1101.2|1096.7|1100.3|1095.8|420
1621435540000|2021-05-19 14:45:40|1100.8|1096.3|1100.7|1096.2|1101.2|1096.7|1100.3|1095.8|290
1621435550000|2021-05-19 14:45:50|1101.2|1096.7|1101.2|1096.7|1101.3|1096.8|1100.3|1095.8|150
1621435560000|2021-05-19 14:46:00|1101.7|1097.2|1100.8|1096.3|1102.1|1097.6|1100.8|1096.3|260
1621435570000|2021-05-19 14:46:10|1100.7|1096.2|1099.8|1095.3|1100.7|1096.2|1099.8|1095.3|412
1621435580000|2021-05-19 14:46:20|1099.7|1095.2|1097.8|1093.3|1099.7|1095.2|1097.8|1093.3|1291
1621435590000|2021-05-19 14:46:30|1098.1|1093.6|1095.4|1090.9|1098.1|1093.6|1095|1090.5|1105
1621435600000|2021-05-19 14:46:40|1094.9|1090.4|1095.9|1091.4|1095.9|1091.4|1094.9|1090.4|1014
1621435610000|2021-05-19 14:46:50|1095.8|1091.3|1098.3|1093.8|1098.3|1093.8|1095.8|1091.3|1174
1621435620000|2021-05-19 14:47:00|1098.7|1094.2|1100.2|1095.7|1100.3|1095.8|1098.7|1094.2|348
1621435630000|2021-05-19 14:47:10|1099.8|1095.3|1100|1095.5|1100|1095.5|1097.8|1093.3|838
1621435640000|2021-05-19 14:47:20|1099.3|1094.8|1098.8|1094.3|1099.7|1095.2|1098.2|1093.7|335
1621435650000|2021-05-19 14:47:30|1098.4|1093.9|1098.1|1093.6|1098.8|1094.3|1097.9|1093.4|349
1621435660000|2021-05-19 14:47:40|1097.8|1093.3|1098|1093.5|1098.7|1094.2|1097.8|1093.3|312
1621435670000|2021-05-19 14:47:50|1098.6|1094.1|1098.3|1093.8|1099.2|1094.7|1098.2|1093.7|196
1621435680000|2021-05-19 14:48:00|1097.9|1093.4|1095.9|1091.4|1098.3|1093.8|1095.9|1091.4|375
1621435690000|2021-05-19 14:48:10|1095.4|1090.9|1095.3|1090.8|1095.4|1090.9|1094.6|1090.1|480
1621435700000|2021-05-19 14:48:20|1094.9|1090.4|1095.8|1091.3|1095.8|1091.3|1094.8|1090.3|324
1621435710000|2021-05-19 14:48:30|1096.3|1091.8|1095.4|1090.9|1097.2|1092.7|1095.4|1090.9|368
1621435720000|2021-05-19 14:48:40|1095.3|1090.8|1094.4|1089.9|1095.3|1090.8|1094.4|1089.9|321
1621435730000|2021-05-19 14:48:50|1094|1089.5|1092.9|1088.4|1094|1089.5|1092.4|1087.9|949
1621435740000|2021-05-19 14:49:00|1092|1087.5|1096.3|1091.8|1096.9|1092.4|1092|1087.5|792
1621435750000|2021-05-19 14:49:10|1095.9|1091.4|1097.3|1092.8|1097.3|1092.8|1095.9|1091.4|277
1621435760000|2021-05-19 14:49:20|1096.8|1092.3|1095.8|1091.3|1096.8|1092.3|1095.3|1090.8|460
1621435770000|2021-05-19 14:49:30|1096.1|1091.6|1097.7|1093.2|1097.7|1093.2|1095.9|1091.4|221
1621435780000|2021-05-19 14:49:40|1097.6|1093.1|1099.2|1094.7|1099.2|1094.7|1097.6|1093.1|382
1621435790000|2021-05-19 14:49:50|1099.7|1095.2|1100.7|1096.2|1101.2|1096.7|1099.7|1095.2|625
1621435800000|2021-05-19 14:50:00|1100.5|1096|1102.1|1097.6|1102.1|1097.6|1100.5|1096|517
1621435810000|2021-05-19 14:50:10|1102.2|1097.7|1103.2|1098.7|1103.6|1099.1|1102.2|1097.7|661
1621435820000|2021-05-19 14:50:20|1103.6|1099.1|1103.7|1099.2|1103.9|1099.4|1103.2|1098.7|569
1621435830000|2021-05-19 14:50:30|1103.6|1099.1|1104.1|1099.6|1104.1|1099.6|1103.6|1099.1|406
1621435840000|2021-05-19 14:50:40|1103.7|1099.2|1103.2|1098.7|1103.9|1099.4|1103.2|1098.7|234
1621435850000|2021-05-19 14:50:50|1103.1|1098.6|1100.8|1096.3|1103.1|1098.6|1100.8|1096.3|161
1621435860000|2021-05-19 14:51:00|1101.2|1096.7|1102.2|1097.7|1102.3|1097.8|1100.6|1096.1|409
1621435870000|2021-05-19 14:51:10|1102|1097.5|1103.6|1099.1|1103.6|1099.1|1102|1097.5|208
1621435880000|2021-05-19 14:51:20|1104.1|1099.6|1103.8|1099.3|1104.6|1100.1|1103.8|1099.3|599
1621435890000|2021-05-19 14:51:30|1103.7|1099.2|1103.3|1098.8|1104.6|1100.1|1103.3|1098.8|272
1621435900000|2021-05-19 14:51:40|1102.9|1098.4|1102.6|1098.1|1103.5|1099|1102.4|1097.9|216
1621435910000|2021-05-19 14:51:50|1102.4|1097.9|1103.3|1098.8|1103.3|1098.8|1102.4|1097.9|70
1621435920000|2021-05-19 14:52:00|1102.9|1098.4|1102.1|1097.6|1102.9|1098.4|1101.9|1097.4|178
1621435930000|2021-05-19 14:52:10|1101.9|1097.4|1102.1|1097.6|1102.1|1097.6|1101.2|1096.7|171
1621435940000|2021-05-19 14:52:20|1102.8|1098.3|1102.1|1097.6|1103.3|1098.8|1102.1|1097.6|127
1621435950000|2021-05-19 14:52:30|1101.4|1096.9|1101.3|1096.8|1101.4|1096.9|1100.9|1096.4|141
1621435960000|2021-05-19 14:52:40|1101.7|1097.2|1103.2|1098.7|1103.2|1098.7|1101.4|1096.9|107
1621435970000|2021-05-19 14:52:50|1102.6|1098.1|1101.4|1096.9|1102.8|1098.3|1101.4|1096.9|102
1621435980000|2021-05-19 14:53:00|1101.8|1097.3|1102.3|1097.8|1102.8|1098.3|1101.8|1097.3|140
1621435990000|2021-05-19 14:53:10|1102.5|1098|1103.2|1098.7|1103.2|1098.7|1102.3|1097.8|92
1621436000000|2021-05-19 14:53:20|1103.3|1098.8|1102.9|1098.4|1103.4|1098.9|1102.9|1098.4|142
1621436010000|2021-05-19 14:53:30|1103.1|1098.6|1103.1|1098.6|1103.4|1098.9|1102.9|1098.4|143
1621436020000|2021-05-19 14:53:40|1103.4|1098.9|1103.8|1099.3|1103.9|1099.4|1103.2|1098.7|95
1621436030000|2021-05-19 14:53:50|1103.9|1099.4|1103.4|1098.9|1103.9|1099.4|1103.4|1098.9|175
1621436040000|2021-05-19 14:54:00|1103.2|1098.7|1103.4|1098.9|1103.4|1098.9|1102.9|1098.4|142
1621436050000|2021-05-19 14:54:10|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|86
1621436060000|2021-05-19 14:54:20|1104.8|1100.3|1105.9|1101.4|1105.9|1101.4|1104.8|1100.3|535
1621436070000|2021-05-19 14:54:30|1106.3|1101.8|1106.2|1101.7|1106.4|1101.9|1105.8|1101.3|627
1621436080000|2021-05-19 14:54:40|1106.3|1101.8|1106.7|1102.2|1106.7|1102.2|1106.1|1101.6|137
1621436090000|2021-05-19 14:54:50|1107.2|1102.7|1109.9|1105.4|1110.7|1106.2|1107|1102.5|1424
1621436100000|2021-05-19 14:55:00|1109.8|1105.3|1108.2|1103.7|1110|1105.5|1107.8|1103.3|593
1621436110000|2021-05-19 14:55:10|1108.7|1104.2|1107|1102.5|1108.7|1104.2|1106.9|1102.4|266
1621436120000|2021-05-19 14:55:20|1106.8|1102.3|1107.3|1102.8|1107.7|1103.2|1106.8|1102.3|112
1621436130000|2021-05-19 14:55:30|1106.6|1102.1|1105.8|1101.3|1106.6|1102.1|1105.6|1101.1|253
1621436140000|2021-05-19 14:55:40|1105.4|1100.9|1107|1102.5|1107|1102.5|1105.4|1100.9|230
1621436150000|2021-05-19 14:55:50|1106.8|1102.3|1108.7|1104.2|1108.7|1104.2|1106.8|1102.3|223
1621436160000|2021-05-19 14:56:00|1109.2|1104.7|1110.7|1106.2|1110.7|1106.2|1109.1|1104.6|623
1621436170000|2021-05-19 14:56:10|1111.2|1106.7|1109.8|1105.3|1111.2|1106.7|1109.8|1105.3|567
1621436180000|2021-05-19 14:56:20|1109.9|1105.4|1109.8|1105.3|1110.3|1105.8|1109.8|1105.3|315
1621436190000|2021-05-19 14:56:30|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|211
1621436200000|2021-05-19 14:56:40|1109.8|1105.3|1109.3|1104.8|1109.8|1105.3|1109.3|1104.8|287
1621436210000|2021-05-19 14:56:50|1108.8|1104.3|1108.3|1103.8|1108.8|1104.3|1108.3|1103.8|155
1621436220000|2021-05-19 14:57:00|1108.4|1103.9|1108.8|1104.3|1108.8|1104.3|1108.4|1103.9|193
1621436230000|2021-05-19 14:57:10|1108.4|1103.9|1108.6|1104.1|1109.3|1104.8|1108.4|1103.9|470
1621436240000|2021-05-19 14:57:20|1108.4|1103.9|1107.9|1103.4|1108.9|1104.4|1107.9|1103.4|179
1621436250000|2021-05-19 14:57:30|1108.3|1103.8|1108.4|1103.9|1108.8|1104.3|1108.3|1103.8|137
1621436260000|2021-05-19 14:57:40|1108.3|1103.8|1108.3|1103.8|1108.8|1104.3|1108.3|1103.8|248
1621436270000|2021-05-19 14:57:50|1107.9|1103.4|1107.4|1102.9|1108.3|1103.8|1107.4|1102.9|155
1621436280000|2021-05-19 14:58:00|1106.9|1102.4|1105.9|1101.4|1106.9|1102.4|1105.9|1101.4|168
1621436290000|2021-05-19 14:58:10|1106.4|1101.9|1106.6|1102.1|1106.9|1102.4|1106.3|1101.8|259
1621436300000|2021-05-19 14:58:20|1106.4|1101.9|1107.2|1102.7|1107.2|1102.7|1105.9|1101.4|227
1621436310000|2021-05-19 14:58:30|1106.8|1102.3|1105.9|1101.4|1106.8|1102.3|1105.9|1101.4|187
1621436320000|2021-05-19 14:58:40|1105.7|1101.2|1105.4|1100.9|1105.9|1101.4|1105.4|1100.9|234
1621436330000|2021-05-19 14:58:50|1104.9|1100.4|1104.9|1100.4|1105.4|1100.9|1104.2|1099.7|513
1621436340000|2021-05-19 14:59:00|1105.1|1100.6|1104.9|1100.4|1105.3|1100.8|1104.4|1099.9|363
1621436350000|2021-05-19 14:59:10|1105.3|1100.8|1105.3|1100.8|1105.7|1101.2|1105.3|1100.8|161
1621436360000|2021-05-19 14:59:20|1105.4|1100.9|1105.1|1100.6|1105.4|1100.9|1104.9|1100.4|303
1621436370000|2021-05-19 14:59:30|1104.9|1100.4|1105.9|1101.4|1105.9|1101.4|1104.9|1100.4|363
1621436380000|2021-05-19 14:59:40|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1104.9|1100.4|334
1621436390000|2021-05-19 14:59:50|1105.3|1100.8|1105.2|1100.7|1105.3|1100.8|1104.7|1100.2|595
1621472400000|2021-05-20 01:00:00|1104.9|1100.4|1111.7|1107.2|1113.2|1108.7|1104.9|1100.4|1830
1621472410000|2021-05-20 01:00:10|1112.1|1107.6|1114.2|1109.7|1114.2|1109.7|1111.7|1107.2|1330
1621472420000|2021-05-20 01:00:20|1114.7|1110.2|1112.2|1107.7|1114.9|1110.4|1112.2|1107.7|937
1621472430000|2021-05-20 01:00:30|1112.9|1108.4|1113.3|1108.8|1113.3|1108.8|1112.2|1107.7|490
1621472440000|2021-05-20 01:00:40|1113.7|1109.2|1113.8|1109.3|1114.3|1109.8|1113.3|1108.8|456
1621472450000|2021-05-20 01:00:50|1113.7|1109.2|1113.1|1108.6|1113.7|1109.2|1112.2|1107.7|337
1621472460000|2021-05-20 01:01:00|1112.9|1108.4|1110.4|1105.9|1113.1|1108.6|1110.2|1105.7|717
1621472470000|2021-05-20 01:01:10|1109.8|1105.3|1109.1|1104.6|1110.6|1106.1|1109.1|1104.6|418
1621472480000|2021-05-20 01:01:20|1108.6|1104.1|1109.2|1104.7|1110.6|1106.1|1108.6|1104.1|634
1621472490000|2021-05-20 01:01:30|1109.6|1105.1|1110.7|1106.2|1111.6|1107.1|1109.6|1105.1|522
1621472500000|2021-05-20 01:01:40|1111.2|1106.7|1111.6|1107.1|1111.6|1107.1|1109.7|1105.2|516
1621472510000|2021-05-20 01:01:50|1112.1|1107.6|1112.1|1107.6|1112.6|1108.1|1112.1|1107.6|447
1621472520000|2021-05-20 01:02:00|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1111.4|1106.9|374
1621472530000|2021-05-20 01:02:10|1112.2|1107.7|1112.6|1108.1|1112.7|1108.2|1112.2|1107.7|370
1621472540000|2021-05-20 01:02:20|1113|1108.5|1114.1|1109.6|1114.6|1110.1|1113|1108.5|817
1621472550000|2021-05-20 01:02:30|1114.5|1110|1114.6|1110.1|1115.6|1111.1|1114.5|1110|605
1621472560000|2021-05-20 01:02:40|1114.5|1110|1115.5|1111|1115.5|1111|1114.1|1109.6|598
1621472570000|2021-05-20 01:02:50|1116|1111.5|1116.5|1112|1117|1112.5|1115.6|1111.1|805
1621472580000|2021-05-20 01:03:00|1116|1111.5|1115.5|1111|1116|1111.5|1114.3|1109.8|641
1621472590000|2021-05-20 01:03:10|1115.1|1110.6|1115.1|1110.6|1116.1|1111.6|1114.9|1110.4|579
1621472600000|2021-05-20 01:03:20|1115.5|1111|1115.6|1111.1|1117|1112.5|1115.5|1111|637
1621472610000|2021-05-20 01:03:30|1116|1111.5|1116.1|1111.6|1116.6|1112.1|1115.5|1111|609
1621472620000|2021-05-20 01:03:40|1116|1111.5|1114.8|1110.3|1116|1111.5|1114.6|1110.1|611
1621472630000|2021-05-20 01:03:50|1114.5|1110|1115.6|1111.1|1115.6|1111.1|1114.4|1109.9|298
1621472640000|2021-05-20 01:04:00|1115.5|1111|1114.8|1110.3|1116|1111.5|1114.8|1110.3|406
1621472650000|2021-05-20 01:04:10|1115|1110.5|1116|1111.5|1116.5|1112|1114.5|1110|390
1621472660000|2021-05-20 01:04:20|1116.5|1112|1117.5|1113|1117.5|1113|1116.5|1112|898
1621472670000|2021-05-20 01:04:30|1117|1112.5|1116.2|1111.7|1117|1112.5|1115.6|1111.1|253
1621472680000|2021-05-20 01:04:40|1116|1111.5|1115|1110.5|1116|1111.5|1115|1110.5|265
1621472690000|2021-05-20 01:04:50|1114.5|1110|1114.2|1109.7|1115.5|1111|1114|1109.5|326
1621472700000|2021-05-20 01:05:00|1114.5|1110|1111.1|1106.6|1114.5|1110|1111.1|1106.6|506
1621472710000|2021-05-20 01:05:10|1111|1106.5|1111|1106.5|1111.5|1107|1110.5|1106|707
1621472720000|2021-05-20 01:05:20|1111.5|1107|1113|1108.5|1113|1108.5|1111|1106.5|286
1621472730000|2021-05-20 01:05:30|1113.6|1109.1|1113|1108.5|1113.8|1109.3|1113|1108.5|111
1621472740000|2021-05-20 01:05:40|1112.9|1108.4|1111.1|1106.6|1113|1108.5|1111.1|1106.6|276
1621472750000|2021-05-20 01:05:50|1111|1106.5|1111.5|1107|1111.5|1107|1110.6|1106.1|306
1621472760000|2021-05-20 01:06:00|1111|1106.5|1111.1|1106.6|1111.9|1107.4|1111|1106.5|188
1621472770000|2021-05-20 01:06:10|1111|1106.5|1109.5|1105|1111.1|1106.6|1109.5|1105|350
1621472780000|2021-05-20 01:06:20|1109.1|1104.6|1108|1103.5|1109.1|1104.6|1107.5|1103|782
1621472790000|2021-05-20 01:06:30|1107.8|1103.3|1107.5|1103|1108.5|1104|1107.5|1103|488
1621472800000|2021-05-20 01:06:40|1107.3|1102.8|1108|1103.5|1108|1103.5|1107.1|1102.6|214
1621472810000|2021-05-20 01:06:50|1107.5|1103|1106.9|1102.4|1108|1103.5|1106.9|1102.4|362
1621472820000|2021-05-20 01:07:00|1106.5|1102|1106|1101.5|1106.9|1102.4|1106|1101.5|290
1621472830000|2021-05-20 01:07:10|1105.9|1101.4|1105.5|1101|1106|1101.5|1105|1100.5|380
1621472840000|2021-05-20 01:07:20|1105.7|1101.2|1104.1|1099.6|1105.7|1101.2|1104.1|1099.6|511
1621472850000|2021-05-20 01:07:30|1104.5|1100|1104|1099.5|1104.5|1100|1103.6|1099.1|507
1621472860000|2021-05-20 01:07:40|1103.6|1099.1|1103.1|1098.6|1104.1|1099.6|1103.1|1098.6|406
1621472870000|2021-05-20 01:07:50|1102.6|1098.1|1100.8|1096.3|1102.6|1098.1|1100.8|1096.3|706
1621472880000|2021-05-20 01:08:00|1100.7|1096.2|1099.2|1094.7|1100.7|1096.2|1098.8|1094.3|735
1621472890000|2021-05-20 01:08:10|1099|1094.5|1097.7|1093.2|1099.1|1094.6|1097.7|1093.2|593
1621472900000|2021-05-20 01:08:20|1098.1|1093.6|1097.1|1092.6|1098.1|1093.6|1097.1|1092.6|476
1621472910000|2021-05-20 01:08:30|1097.3|1092.8|1095|1090.5|1097.3|1092.8|1095|1090.5|483
1621472920000|2021-05-20 01:08:40|1095.1|1090.6|1092.3|1087.8|1095.1|1090.6|1091.7|1087.2|1269
1621472930000|2021-05-20 01:08:50|1092.6|1088.1|1094.9|1090.4|1094.9|1090.4|1092.1|1087.6|751
1621472940000|2021-05-20 01:09:00|1095|1090.5|1096.5|1092|1096.5|1092|1094.2|1089.7|797
1621472950000|2021-05-20 01:09:10|1096.1|1091.6|1098.5|1094|1098.5|1094|1096.1|1091.6|533
1621472960000|2021-05-20 01:09:20|1098.9|1094.4|1100.1|1095.6|1100.1|1095.6|1098.8|1094.3|447
1621472970000|2021-05-20 01:09:30|1100.5|1096|1097.5|1093|1100.5|1096|1097.5|1093|765
1621472980000|2021-05-20 01:09:40|1097.3|1092.8|1096.6|1092.1|1097.3|1092.8|1096.2|1091.7|275
1621472990000|2021-05-20 01:09:50|1096.2|1091.7|1096.1|1091.6|1096.2|1091.7|1095.7|1091.2|235
1621473000000|2021-05-20 01:10:00|1096.2|1091.7|1096.7|1092.2|1097.1|1092.6|1095.7|1091.2|593
1621473010000|2021-05-20 01:10:10|1097.8|1093.3|1101|1096.5|1101|1096.5|1097.8|1093.3|390
1621473020000|2021-05-20 01:10:20|1101.4|1096.9|1099.9|1095.4|1102|1097.5|1099.9|1095.4|623
1621473030000|2021-05-20 01:10:30|1100|1095.5|1101.1|1096.6|1101.1|1096.6|1099.5|1095|204
1621473040000|2021-05-20 01:10:40|1100.5|1096|1100.4|1095.9|1100.9|1096.4|1099.9|1095.4|207
1621473050000|2021-05-20 01:10:50|1100.9|1096.4|1102.9|1098.4|1102.9|1098.4|1100.9|1096.4|284
1621473060000|2021-05-20 01:11:00|1103.4|1098.9|1104.4|1099.9|1104.9|1100.4|1103.4|1098.9|693
1621473070000|2021-05-20 01:11:10|1104.3|1099.8|1103.1|1098.6|1104.3|1099.8|1102.9|1098.4|526
1621473080000|2021-05-20 01:11:20|1102.9|1098.4|1103.3|1098.8|1103.4|1098.9|1102.9|1098.4|289
1621473090000|2021-05-20 01:11:30|1103.4|1098.9|1103.4|1098.9|1104.3|1099.8|1103.3|1098.8|211
1621473100000|2021-05-20 01:11:40|1104|1099.5|1103.2|1098.7|1104.3|1099.8|1103.2|1098.7|236
1621473110000|2021-05-20 01:11:50|1104.1|1099.6|1102.8|1098.3|1104.1|1099.6|1102.8|1098.3|284
1621473120000|2021-05-20 01:12:00|1103.3|1098.8|1102.8|1098.3|1103.3|1098.8|1102.8|1098.3|207
1621473130000|2021-05-20 01:12:10|1103.2|1098.7|1104.3|1099.8|1104.3|1099.8|1103.2|1098.7|308
1621473140000|2021-05-20 01:12:20|1104.2|1099.7|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|123
1621473150000|2021-05-20 01:12:30|1104.8|1100.3|1106.3|1101.8|1106.3|1101.8|1104.8|1100.3|443
1621473160000|2021-05-20 01:12:40|1106.7|1102.2|1107.8|1103.3|1107.8|1103.3|1106.3|1101.8|453
1621473170000|2021-05-20 01:12:50|1108.2|1103.7|1108.2|1103.7|1108.3|1103.8|1107.8|1103.3|334
1621473180000|2021-05-20 01:13:00|1108.3|1103.8|1106.8|1102.3|1108.3|1103.8|1106.8|1102.3|587
1621473190000|2021-05-20 01:13:10|1107.1|1102.6|1109.7|1105.2|1110.2|1105.7|1106.4|1101.9|889
1621473200000|2021-05-20 01:13:20|1109.2|1104.7|1108.1|1103.6|1109.2|1104.7|1107.3|1102.8|297
1621473210000|2021-05-20 01:13:30|1107.9|1103.4|1107.6|1103.1|1108.1|1103.6|1107.6|1103.1|165
1621473220000|2021-05-20 01:13:40|1107.2|1102.7|1107.2|1102.7|1107.7|1103.2|1107.2|1102.7|115
1621473230000|2021-05-20 01:13:50|1106.7|1102.2|1106.7|1102.2|1107.7|1103.2|1106.7|1102.2|178
1621473240000|2021-05-20 01:14:00|1106.9|1102.4|1108.2|1103.7|1108.2|1103.7|1106.7|1102.2|131
1621473250000|2021-05-20 01:14:10|1107.8|1103.3|1107.8|1103.3|1108.2|1103.7|1107.8|1103.3|170
1621473260000|2021-05-20 01:14:20|1108.1|1103.6|1107.8|1103.3|1108.3|1103.8|1107.8|1103.3|168
1621473270000|2021-05-20 01:14:30|1108.2|1103.7|1109.2|1104.7|1109.2|1104.7|1107.8|1103.3|395
1621473280000|2021-05-20 01:14:40|1109.5|1105|1108.4|1103.9|1109.7|1105.2|1108.3|1103.8|286
1621473290000|2021-05-20 01:14:50|1108.6|1104.1|1108|1103.5|1108.7|1104.2|1107.9|1103.4|157
1621473300000|2021-05-20 01:15:00|1107.6|1103.1|1107.6|1103.1|1108|1103.5|1107.6|1103.1|283
1621473310000|2021-05-20 01:15:10|1108|1103.5|1107.6|1103.1|1108|1103.5|1107.6|1103.1|171
1621473320000|2021-05-20 01:15:20|1107.3|1102.8|1107.3|1102.8|1107.5|1103|1107.1|1102.6|300
1621473330000|2021-05-20 01:15:30|1107.1|1102.6|1107.5|1103|1107.5|1103|1107.1|1102.6|134
1621473340000|2021-05-20 01:15:40|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|227
1621473350000|2021-05-20 01:15:50|1107.5|1103|1107.5|1103|1107.5|1103|1107.5|1103|212
1621473360000|2021-05-20 01:16:00|1107.6|1103.1|1108.1|1103.6|1108.5|1104|1107.6|1103.1|331
1621473370000|2021-05-20 01:16:10|1108.5|1104|1108.3|1103.8|1108.5|1104|1107.9|1103.4|238
1621473380000|2021-05-20 01:16:20|1107.9|1103.4|1108.3|1103.8|1108.4|1103.9|1107.9|1103.4|116
1621473390000|2021-05-20 01:16:30|1107.9|1103.4|1108.3|1103.8|1108.3|1103.8|1107.9|1103.4|151
1621473400000|2021-05-20 01:16:40|1107.9|1103.4|1108.3|1103.8|1108.3|1103.8|1107.9|1103.4|197
1621473410000|2021-05-20 01:16:50|1107.8|1103.3|1108.3|1103.8|1108.3|1103.8|1107.8|1103.3|213
1621473420000|2021-05-20 01:17:00|1108.8|1104.3|1110.8|1106.3|1110.8|1106.3|1108.8|1104.3|697
1621473430000|2021-05-20 01:17:10|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|410
1621473440000|2021-05-20 01:17:20|1111.8|1107.3|1112.3|1107.8|1112.3|1107.8|1111.8|1107.3|386
1621473450000|2021-05-20 01:17:30|1112.5|1108|1113.2|1108.7|1113.2|1108.7|1112.3|1107.8|740
1621473460000|2021-05-20 01:17:40|1113.7|1109.2|1112.3|1107.8|1113.7|1109.2|1112.3|1107.8|666
1621473470000|2021-05-20 01:17:50|1112.5|1108|1112.2|1107.7|1112.7|1108.2|1112.2|1107.7|238
1621473480000|2021-05-20 01:18:00|1112.1|1107.6|1112.7|1108.2|1113.1|1108.6|1112.1|1107.6|249
1621473490000|2021-05-20 01:18:10|1112.2|1107.7|1112.6|1108.1|1112.6|1108.1|1112.1|1107.6|299
1621473500000|2021-05-20 01:18:20|1112.5|1108|1113|1108.5|1113|1108.5|1112.1|1107.6|418
1621473510000|2021-05-20 01:18:30|1113.5|1109|1113.8|1109.3|1114.1|1109.6|1113.5|1109|459
1621473520000|2021-05-20 01:18:40|1114|1109.5|1115.1|1110.6|1115.1|1110.6|1114|1109.5|298
1621473530000|2021-05-20 01:18:50|1115.5|1111|1116.3|1111.8|1116.6|1112.1|1115.5|1111|646
1621473540000|2021-05-20 01:19:00|1116.2|1111.7|1119.1|1114.6|1119.1|1114.6|1116|1111.5|2153
1621473550000|2021-05-20 01:19:10|1118.6|1114.1|1121.9|1117.4|1121.9|1117.4|1118.6|1114.1|1384
1621473560000|2021-05-20 01:19:20|1122.6|1118.1|1121|1116.5|1123|1118.5|1120.9|1116.4|1374
1621473570000|2021-05-20 01:19:30|1120.9|1116.4|1119.5|1115|1121|1116.5|1119|1114.5|481
1621473580000|2021-05-20 01:19:40|1119.7|1115.2|1120.9|1116.4|1121.1|1116.6|1119.4|1114.9|734
1621473590000|2021-05-20 01:19:50|1120.8|1116.3|1119.8|1115.3|1120.8|1116.3|1118.9|1114.4|642
1621473600000|2021-05-20 01:20:00|1120|1115.5|1118.3|1113.8|1120|1115.5|1118.3|1113.8|590
1621473610000|2021-05-20 01:20:10|1118.6|1114.1|1118.3|1113.8|1118.8|1114.3|1117.3|1112.8|692
1621473620000|2021-05-20 01:20:20|1117.8|1113.3|1117.8|1113.3|1118|1113.5|1116.9|1112.4|364
1621473630000|2021-05-20 01:20:30|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1116.4|1111.9|392
1621473640000|2021-05-20 01:20:40|1117|1112.5|1115.9|1111.4|1117|1112.5|1115.9|1111.4|204
1621473650000|2021-05-20 01:20:50|1116.3|1111.8|1117.1|1112.6|1117.1|1112.6|1116.1|1111.6|363
1621473660000|2021-05-20 01:21:00|1116.8|1112.3|1117.1|1112.6|1117.3|1112.8|1116.8|1112.3|215
1621473670000|2021-05-20 01:21:10|1116.7|1112.2|1117.2|1112.7|1117.2|1112.7|1116.7|1112.2|99
1621473680000|2021-05-20 01:21:20|1116.7|1112.2|1117.2|1112.7|1117.2|1112.7|1116.7|1112.2|123
1621473690000|2021-05-20 01:21:30|1117.1|1112.6|1116.2|1111.7|1117.1|1112.6|1116.2|1111.7|188
1621473700000|2021-05-20 01:21:40|1116.6|1112.1|1116.2|1111.7|1116.6|1112.1|1116.2|1111.7|118
1621473710000|2021-05-20 01:21:50|1116.1|1111.6|1115.6|1111.1|1116.5|1112|1115.6|1111.1|272
1621473720000|2021-05-20 01:22:00|1115.3|1110.8|1114.2|1109.7|1115.6|1111.1|1114.2|1109.7|446
1621473730000|2021-05-20 01:22:10|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|319
1621473740000|2021-05-20 01:22:20|1113.7|1109.2|1115.1|1110.6|1115.1|1110.6|1113.7|1109.2|211
1621473750000|2021-05-20 01:22:30|1115.2|1110.7|1115.7|1111.2|1116.2|1111.7|1115.2|1110.7|369
1621473760000|2021-05-20 01:22:40|1115.6|1111.1|1115.1|1110.6|1116.1|1111.6|1115.1|1110.6|199
1621473770000|2021-05-20 01:22:50|1115.3|1110.8|1115.1|1110.6|1115.3|1110.8|1115.1|1110.6|79
1621473780000|2021-05-20 01:23:00|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.3|1110.8|38
1621473790000|2021-05-20 01:23:10|1115.1|1110.6|1114.3|1109.8|1115.1|1110.6|1114.1|1109.6|183
1621473800000|2021-05-20 01:23:20|1114.6|1110.1|1113.7|1109.2|1114.6|1110.1|1113.2|1108.7|143
1621473810000|2021-05-20 01:23:30|1113.4|1108.9|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|125
1621473820000|2021-05-20 01:23:40|1113.4|1108.9|1112.1|1107.6|1113.4|1108.9|1112.1|1107.6|406
1621473830000|2021-05-20 01:23:50|1111.7|1107.2|1109.5|1105|1112.1|1107.6|1109.5|1105|650
1621473840000|2021-05-20 01:24:00|1109.4|1104.9|1110.9|1106.4|1111.1|1106.6|1108.7|1104.2|598
1621473850000|2021-05-20 01:24:10|1110.2|1105.7|1110.7|1106.2|1111.4|1106.9|1110.2|1105.7|258
1621473860000|2021-05-20 01:24:20|1110.5|1106|1112.1|1107.6|1112.1|1107.6|1109.9|1105.4|334
1621473870000|2021-05-20 01:24:30|1112.6|1108.1|1112.7|1108.2|1113.1|1108.6|1112.6|1108.1|225
1621473880000|2021-05-20 01:24:40|1113.1|1108.6|1113.6|1109.1|1115.5|1111|1113.1|1108.6|514
1621473890000|2021-05-20 01:24:50|1114.5|1110|1115|1110.5|1115|1110.5|1113.6|1109.1|195
1621473900000|2021-05-20 01:25:00|1114.6|1110.1|1115.1|1110.6|1115.1|1110.6|1114.2|1109.7|147
1621473910000|2021-05-20 01:25:10|1114.7|1110.2|1114.2|1109.7|1114.7|1110.2|1114.1|1109.6|169
1621473920000|2021-05-20 01:25:20|1114.6|1110.1|1113.2|1108.7|1114.6|1110.1|1113.2|1108.7|383
1621473930000|2021-05-20 01:25:30|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|69
1621473940000|2021-05-20 01:25:40|1112.7|1108.2|1113.3|1108.8|1113.3|1108.8|1112.6|1108.1|138
1621473950000|2021-05-20 01:25:50|1113.6|1109.1|1114.1|1109.6|1114.1|1109.6|1113.1|1108.6|46
1621473960000|2021-05-20 01:26:00|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|69
1621473970000|2021-05-20 01:26:10|1115.1|1110.6|1114.1|1109.6|1115.1|1110.6|1114.1|1109.6|122
1621473980000|2021-05-20 01:26:20|1114|1109.5|1114.1|1109.6|1114.1|1109.6|1114|1109.5|40
1621473990000|2021-05-20 01:26:30|1113.6|1109.1|1114|1109.5|1114|1109.5|1113.6|1109.1|27
1621474000000|2021-05-20 01:26:40|1114.1|1109.6|1115|1110.5|1115|1110.5|1114.1|1109.6|81
1621474010000|2021-05-20 01:26:50|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.1|1109.6|66
1621474020000|2021-05-20 01:27:00|1114.6|1110.1|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|145
1621474030000|2021-05-20 01:27:10|1114.7|1110.2|1115|1110.5|1115.1|1110.6|1114.5|1110|73
1621474040000|2021-05-20 01:27:20|1114.6|1110.1|1114.2|1109.7|1114.6|1110.1|1114.2|1109.7|79
1621474050000|2021-05-20 01:27:30|1114.1|1109.6|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|74
1621474060000|2021-05-20 01:27:40|1114.2|1109.7|1114.2|1109.7|1114.6|1110.1|1114.2|1109.7|27
1621474070000|2021-05-20 01:27:50|1114.8|1110.3|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|114
1621474080000|2021-05-20 01:28:00|1114.7|1110.2|1114.6|1110.1|1114.8|1110.3|1114.6|1110.1|69
1621474090000|2021-05-20 01:28:10|||||||||98
1621474100000|2021-05-20 01:28:20|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|45
1621474110000|2021-05-20 01:28:30|1114.6|1110.1|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|47
1621474120000|2021-05-20 01:28:40|1113.7|1109.2|1113.7|1109.2|1114.1|1109.6|1113.7|1109.2|281
1621474130000|2021-05-20 01:28:50|1114.1|1109.6|1114.6|1110.1|1114.7|1110.2|1114.1|1109.6|206
1621474140000|2021-05-20 01:29:00|1114.4|1109.9|1114.2|1109.7|1114.7|1110.2|1114.2|1109.7|105
1621474150000|2021-05-20 01:29:10|||||||||45
1621474160000|2021-05-20 01:29:20|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|96
1621474170000|2021-05-20 01:29:30|||||||||26
1621474180000|2021-05-20 01:29:40|1113|1108.5|1112.8|1108.3|1113.2|1108.7|1112.8|1108.3|38
1621474190000|2021-05-20 01:29:50|1112.6|1108.1|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|74
1621474200000|2021-05-20 01:30:00|1112.1|1107.6|1110.6|1106.1|1112.1|1107.6|1110.6|1106.1|571
1621474210000|2021-05-20 01:30:10|1110.8|1106.3|1111.4|1106.9|1111.6|1107.1|1110.4|1105.9|221
1621474220000|2021-05-20 01:30:20|1110.9|1106.4|1110.6|1106.1|1111.3|1106.8|1110.3|1105.8|158
1621474230000|2021-05-20 01:30:30|1110.8|1106.3|1111.5|1107|1111.5|1107|1110.5|1106|168
1621474240000|2021-05-20 01:30:40|1111.7|1107.2|1112.3|1107.8|1112.7|1108.2|1111.7|1107.2|207
1621474250000|2021-05-20 01:30:50|1111.8|1107.3|1112.5|1108|1112.5|1108|1111.8|1107.3|79
1621474260000|2021-05-20 01:31:00|1112.3|1107.8|1112.3|1107.8|1112.8|1108.3|1111.4|1106.9|128
1621474270000|2021-05-20 01:31:10|1111.8|1107.3|1112.1|1107.6|1112.3|1107.8|1111.4|1106.9|187
1621474280000|2021-05-20 01:31:20|1111.8|1107.3|1111.4|1106.9|1111.8|1107.3|1111.4|1106.9|84
1621474290000|2021-05-20 01:31:30|1111.8|1107.3|1112.3|1107.8|1112.3|1107.8|1111.6|1107.1|102
1621474300000|2021-05-20 01:31:40|1112.7|1108.2|1113.2|1108.7|1113.2|1108.7|1112.7|1108.2|144
1621474310000|2021-05-20 01:31:50|1113.5|1109|1112.8|1108.3|1113.7|1109.2|1112.8|1108.3|124
1621474320000|2021-05-20 01:32:00|1112.6|1108.1|1112.4|1107.9|1112.8|1108.3|1112.4|1107.9|96
1621474330000|2021-05-20 01:32:10|1112.6|1108.1|1112.6|1108.1|1112.8|1108.3|1112.4|1107.9|53
1621474340000|2021-05-20 01:32:20|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|71
1621474350000|2021-05-20 01:32:30|1112.4|1107.9|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|190
1621474360000|2021-05-20 01:32:40|1112.3|1107.8|1112.3|1107.8|1112.4|1107.9|1112.1|1107.6|77
1621474370000|2021-05-20 01:32:50|1112.4|1107.9|1112.9|1108.4|1112.9|1108.4|1112.2|1107.7|80
1621474380000|2021-05-20 01:33:00|1113.8|1109.3|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|206
1621474390000|2021-05-20 01:33:10|1114.8|1110.3|1116.2|1111.7|1116.2|1111.7|1114.8|1110.3|165
1621474400000|2021-05-20 01:33:20|1116.3|1111.8|1116.2|1111.7|1117.2|1112.7|1116.2|1111.7|284
1621474410000|2021-05-20 01:33:30|1116.7|1112.2|1116.1|1111.6|1117.1|1112.6|1115.7|1111.2|113
1621474420000|2021-05-20 01:33:40|1115.7|1111.2|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|91
1621474430000|2021-05-20 01:33:50|1116.3|1111.8|1116.7|1112.2|1116.7|1112.2|1116.3|1111.8|88
1621474440000|2021-05-20 01:34:00|1117.1|1112.6|1117.1|1112.6|1117.2|1112.7|1116.7|1112.2|241
1621474450000|2021-05-20 01:34:10|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|142
1621474460000|2021-05-20 01:34:20|1116.2|1111.7|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|128
1621474470000|2021-05-20 01:34:30|1115.7|1111.2|1117.3|1112.8|1117.3|1112.8|1115.7|1111.2|101
1621474480000|2021-05-20 01:34:40|1117.8|1113.3|1117.8|1113.3|1117.8|1113.3|1117.8|1113.3|85
1621474490000|2021-05-20 01:34:50|1118.3|1113.8|1117.5|1113|1118.3|1113.8|1117.5|1113|299
1621474500000|2021-05-20 01:35:00|1117.4|1112.9|1117.8|1113.3|1118.3|1113.8|1117.1|1112.6|162
1621474510000|2021-05-20 01:35:10|1118.2|1113.7|1118.3|1113.8|1118.3|1113.8|1118|1113.5|158
1621474520000|2021-05-20 01:35:20|1118.7|1114.2|1119.2|1114.7|1119.2|1114.7|1118.7|1114.2|655
1621474530000|2021-05-20 01:35:30|1119.6|1115.1|1119.8|1115.3|1119.8|1115.3|1119.3|1114.8|426
1621474540000|2021-05-20 01:35:40|1120.2|1115.7|1118.8|1114.3|1120.2|1115.7|1118.8|1114.3|151
1621474550000|2021-05-20 01:35:50|1118.6|1114.1|1118.8|1114.3|1118.9|1114.4|1118.4|1113.9|202
1621474560000|2021-05-20 01:36:00|1119.3|1114.8|1118.6|1114.1|1119.3|1114.8|1118.3|1113.8|165
1621474570000|2021-05-20 01:36:10|1118.3|1113.8|1117|1112.5|1118.8|1114.3|1116.3|1111.8|296
1621474580000|2021-05-20 01:36:20|1117.3|1112.8|1117.7|1113.2|1117.7|1113.2|1117.3|1112.8|66
1621474590000|2021-05-20 01:36:30|1117.3|1112.8|1117.8|1113.3|1118.3|1113.8|1117.3|1112.8|173
1621474600000|2021-05-20 01:36:40|1117.7|1113.2|1117.7|1113.2|1118.2|1113.7|1117.6|1113.1|58
1621474610000|2021-05-20 01:36:50|1117.3|1112.8|1117.2|1112.7|1117.3|1112.8|1117.2|1112.7|31
1621474620000|2021-05-20 01:37:00|1117|1112.5|1115.8|1111.3|1117|1112.5|1115.8|1111.3|102
1621474630000|2021-05-20 01:37:10|1115.7|1111.2|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|117
1621474640000|2021-05-20 01:37:20|1116.3|1111.8|1115.8|1111.3|1116.4|1111.9|1115.7|1111.2|222
1621474650000|2021-05-20 01:37:30|1115.7|1111.2|1115.7|1111.2|1115.8|1111.3|1115.3|1110.8|69
1621474660000|2021-05-20 01:37:40|1115.2|1110.7|1114.3|1109.8|1115.2|1110.7|1114.3|1109.8|144
1621474670000|2021-05-20 01:37:50|1114.7|1110.2|1114.2|1109.7|1114.7|1110.2|1113.7|1109.2|82
1621474680000|2021-05-20 01:38:00|1114.3|1109.8|1114.3|1109.8|1114.7|1110.2|1114.3|1109.8|93
1621474690000|2021-05-20 01:38:10|1114.2|1109.7|1114.5|1110|1114.7|1110.2|1114.2|1109.7|57
1621474700000|2021-05-20 01:38:20|1114.7|1110.2|1114.7|1110.2|1115.2|1110.7|1114.3|1109.8|51
1621474710000|2021-05-20 01:38:30|1115.2|1110.7|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|27
1621474720000|2021-05-20 01:38:40|1114.8|1110.3|1114.3|1109.8|1115.1|1110.6|1114.3|1109.8|72
1621474730000|2021-05-20 01:38:50|1114.1|1109.6|1114.1|1109.6|1114.3|1109.8|1113.8|1109.3|92
1621474740000|2021-05-20 01:39:00|1113.8|1109.3|1114.3|1109.8|1114.7|1110.2|1113.8|1109.3|75
1621474750000|2021-05-20 01:39:10|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|44
1621474760000|2021-05-20 01:39:20|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|192
1621474770000|2021-05-20 01:39:30|1113.1|1108.6|1113.7|1109.2|1113.7|1109.2|1113.1|1108.6|67
1621474780000|2021-05-20 01:39:40|1113.2|1108.7|1113|1108.5|1113.2|1108.7|1113|1108.5|96
1621474790000|2021-05-20 01:39:50|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|1113|1108.5|33
1621474800000|2021-05-20 01:40:00|1113|1108.5|1113.2|1108.7|1113.2|1108.7|1112.7|1108.2|115
1621474810000|2021-05-20 01:40:10|1112.7|1108.2|1112.7|1108.2|1113|1108.5|1112.7|1108.2|83
1621474820000|2021-05-20 01:40:20|1112.8|1108.3|1112.7|1108.2|1112.8|1108.3|1112.7|1108.2|88
1621474830000|2021-05-20 01:40:30|1112.2|1107.7|1112.2|1107.7|1112.5|1108|1112.2|1107.7|68
1621474840000|2021-05-20 01:40:40|1112|1107.5|1111.7|1107.2|1112|1107.5|1111.7|1107.2|120
1621474850000|2021-05-20 01:40:50|1112|1107.5|1112.3|1107.8|1112.3|1107.8|1111.9|1107.4|41
1621474860000|2021-05-20 01:41:00|1112.8|1108.3|1113.3|1108.8|1113.3|1108.8|1112.3|1107.8|147
1621474870000|2021-05-20 01:41:10|1113.2|1108.7|1113.1|1108.6|1113.3|1108.8|1113.1|1108.6|61
1621474880000|2021-05-20 01:41:20|1113|1108.5|1113.8|1109.3|1113.8|1109.3|1113|1108.5|34
1621474890000|2021-05-20 01:41:30|1113.7|1109.2|1113.8|1109.3|1114|1109.5|1113.7|1109.2|63
1621474900000|2021-05-20 01:41:40|1114.2|1109.7|1114.3|1109.8|1114.3|1109.8|1114.2|1109.7|22
1621474910000|2021-05-20 01:41:50|1114.1|1109.6|1114.8|1110.3|1114.8|1110.3|1113.8|1109.3|162
1621474920000|2021-05-20 01:42:00|1115.2|1110.7|1115.7|1111.2|1115.7|1111.2|1114.8|1110.3|103
1621474930000|2021-05-20 01:42:10|1115.3|1110.8|1116.1|1111.6|1116.1|1111.6|1115.3|1110.8|87
1621474940000|2021-05-20 01:42:20|1115.8|1111.3|1116.3|1111.8|1116.8|1112.3|1115.8|1111.3|103
1621474950000|2021-05-20 01:42:30|1116.7|1112.2|1116.3|1111.8|1116.7|1112.2|1115.8|1111.3|118
1621474960000|2021-05-20 01:42:40|1115.8|1111.3|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|67
1621474970000|2021-05-20 01:42:50|1115.8|1111.3|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|41
1621474980000|2021-05-20 01:43:00|1116.4|1111.9|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|60
1621474990000|2021-05-20 01:43:10|1116.3|1111.8|1115.8|1111.3|1116.3|1111.8|1115.7|1111.2|224
1621475000000|2021-05-20 01:43:20|||||||||81
1621475010000|2021-05-20 01:43:30|1116.2|1111.7|1115.7|1111.2|1116.2|1111.7|1115.7|1111.2|122
1621475020000|2021-05-20 01:43:40|1115.3|1110.8|1115.2|1110.7|1115.3|1110.8|1115.2|1110.7|96
1621475030000|2021-05-20 01:43:50|1115.3|1110.8|1115.5|1111|1115.7|1111.2|1115.3|1110.8|51
1621475040000|2021-05-20 01:44:00|1115.3|1110.8|1114.8|1110.3|1115.7|1111.2|1114.7|1110.2|95
1621475050000|2021-05-20 01:44:10|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|129
1621475060000|2021-05-20 01:44:20|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|144
1621475070000|2021-05-20 01:44:30|1113.4|1108.9|1113.3|1108.8|1113.4|1108.9|1113.3|1108.8|109
1621475080000|2021-05-20 01:44:40|1112.9|1108.4|1112.3|1107.8|1112.9|1108.4|1112.3|1107.8|88
1621475090000|2021-05-20 01:44:50|1111.9|1107.4|1111.3|1106.8|1112.3|1107.8|1111.3|1106.8|201
1621475100000|2021-05-20 01:45:00|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1110.3|1105.8|274
1621475110000|2021-05-20 01:45:10|1110.4|1105.9|1110.3|1105.8|1110.4|1105.9|1109.8|1105.3|235
1621475120000|2021-05-20 01:45:20|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.3|1105.8|164
1621475130000|2021-05-20 01:45:30|1111.3|1106.8|1111.7|1107.2|1111.8|1107.3|1111.3|1106.8|87
1621475140000|2021-05-20 01:45:40|1111.3|1106.8|1110.8|1106.3|1111.3|1106.8|1110.8|1106.3|156
1621475150000|2021-05-20 01:45:50|1110.3|1105.8|1109.8|1105.3|1110.3|1105.8|1109.8|1105.3|68
1621475160000|2021-05-20 01:46:00|1109.9|1105.4|1110.1|1105.6|1110.3|1105.8|1109.9|1105.4|104
1621475170000|2021-05-20 01:46:10|1110.3|1105.8|1111.1|1106.6|1111.3|1106.8|1110.3|1105.8|57
1621475180000|2021-05-20 01:46:20|1111.3|1106.8|1112.4|1107.9|1112.4|1107.9|1111.3|1106.8|96
1621475190000|2021-05-20 01:46:30|1112.2|1107.7|1115|1110.5|1115.2|1110.7|1112.1|1107.6|615
1621475200000|2021-05-20 01:46:40|1114.8|1110.3|1113.8|1109.3|1114.8|1110.3|1113.8|1109.3|96
1621475210000|2021-05-20 01:46:50|1114.2|1109.7|1114.3|1109.8|1114.3|1109.8|1114|1109.5|40
1621475220000|2021-05-20 01:47:00|1114.4|1109.9|1113.9|1109.4|1114.4|1109.9|1113.9|1109.4|60
1621475230000|2021-05-20 01:47:10|1113.8|1109.3|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|70
1621475240000|2021-05-20 01:47:20|1114.4|1109.9|1114.3|1109.8|1114.4|1109.9|1114.3|1109.8|27
1621475250000|2021-05-20 01:47:30|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|54
1621475260000|2021-05-20 01:47:40|||||||||57
1621475270000|2021-05-20 01:47:50|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|34
1621475280000|2021-05-20 01:48:00|1113.4|1108.9|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|383
1621475290000|2021-05-20 01:48:10|||||||||15
1621475300000|2021-05-20 01:48:20|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|256
1621475310000|2021-05-20 01:48:30|1113.3|1108.8|1113.2|1108.7|1113.3|1108.8|1113.2|1108.7|63
1621475320000|2021-05-20 01:48:40|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|33
1621475330000|2021-05-20 01:48:50|1113.4|1108.9|1114.3|1109.8|1114.3|1109.8|1113.4|1108.9|173
1621475340000|2021-05-20 01:49:00|1114.1|1109.6|1115.4|1110.9|1115.4|1110.9|1113.9|1109.4|428
1621475350000|2021-05-20 01:49:10|1115.8|1111.3|1117.3|1112.8|1117.3|1112.8|1115.8|1111.3|184
1621475360000|2021-05-20 01:49:20|1117.7|1113.2|1117.3|1112.8|1117.7|1113.2|1117.3|1112.8|352
1621475370000|2021-05-20 01:49:30|1117.7|1113.2|1117.3|1112.8|1117.7|1113.2|1117.1|1112.6|146
1621475380000|2021-05-20 01:49:40|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|308
1621475390000|2021-05-20 01:49:50|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|60
1621475400000|2021-05-20 01:50:00|1116.3|1111.8|1116.2|1111.7|1116.5|1112|1116.2|1111.7|102
1621475410000|2021-05-20 01:50:10|1116|1111.5|1116.8|1112.3|1116.8|1112.3|1115.7|1111.2|35
1621475420000|2021-05-20 01:50:20|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|177
1621475430000|2021-05-20 01:50:30|1116.9|1112.4|1117.4|1112.9|1117.4|1112.9|1116.8|1112.3|407
1621475440000|2021-05-20 01:50:40|||||||||256
1621475450000|2021-05-20 01:50:50|1117.2|1112.7|1116.9|1112.4|1117.3|1112.8|1116.9|1112.4|173
1621475460000|2021-05-20 01:51:00|1116.8|1112.3|1117.3|1112.8|1117.3|1112.8|1116.8|1112.3|216
1621475470000|2021-05-20 01:51:10|1116.9|1112.4|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|204
1621475480000|2021-05-20 01:51:20|||||||||59
1621475490000|2021-05-20 01:51:30|1117.2|1112.7|1115.8|1111.3|1117.4|1112.9|1115.8|1111.3|236
1621475500000|2021-05-20 01:51:40|1115.4|1110.9|1114.8|1110.3|1115.4|1110.9|1114.8|1110.3|581
1621475510000|2021-05-20 01:51:50|1115.3|1110.8|1115.9|1111.4|1115.9|1111.4|1115.3|1110.8|167
1621475520000|2021-05-20 01:52:00|1116.3|1111.8|1117.3|1112.8|1117.3|1112.8|1116.3|1111.8|148
1621475530000|2021-05-20 01:52:10|1117.4|1112.9|1116.9|1112.4|1117.4|1112.9|1116.8|1112.3|42
1621475540000|2021-05-20 01:52:20|1116.6|1112.1|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|141
1621475550000|2021-05-20 01:52:30|1116.6|1112.1|1116.6|1112.1|1116.9|1112.4|1116.4|1111.9|68
1621475560000|2021-05-20 01:52:40|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.4|1111.9|38
1621475570000|2021-05-20 01:52:50|1116.8|1112.3|1117.4|1112.9|1117.4|1112.9|1116.8|1112.3|58
1621475580000|2021-05-20 01:53:00|1117.3|1112.8|1117.8|1113.3|1117.8|1113.3|1117.3|1112.8|412
1621475590000|2021-05-20 01:53:10|1117.9|1113.4|1117.3|1112.8|1118|1113.5|1117.2|1112.7|129
1621475600000|2021-05-20 01:53:20|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|82
1621475610000|2021-05-20 01:53:30|1116.9|1112.4|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|35
1621475620000|2021-05-20 01:53:40|1116.3|1111.8|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|140
1621475630000|2021-05-20 01:53:50|1115.9|1111.4|1116.3|1111.8|1116.3|1111.8|1115.9|1111.4|45
1621475640000|2021-05-20 01:54:00|||||||||31
1621475650000|2021-05-20 01:54:10|||||||||24
1621475660000|2021-05-20 01:54:20|1116|1111.5|1116|1111.5|1116.3|1111.8|1115.8|1111.3|53
1621475670000|2021-05-20 01:54:30|1116.3|1111.8|1115.8|1111.3|1116.3|1111.8|1115.3|1110.8|143
1621475680000|2021-05-20 01:54:40|1115.6|1111.1|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|60
1621475690000|2021-05-20 01:54:50|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.5|1111|45
1621475700000|2021-05-20 01:55:00|1115.6|1111.1|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|82
1621475710000|2021-05-20 01:55:10|1115.7|1111.2|1115.5|1111|1115.7|1111.2|1115.5|1111|26
1621475720000|2021-05-20 01:55:20|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|113
1621475730000|2021-05-20 01:55:30|1115.3|1110.8|1115.4|1110.9|1115.8|1111.3|1114.8|1110.3|170
1621475740000|2021-05-20 01:55:40|1115.3|1110.8|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|65
1621475750000|2021-05-20 01:55:50|1115.2|1110.7|1115|1110.5|1115.3|1110.8|1114.8|1110.3|56
1621475760000|2021-05-20 01:56:00|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1114.8|1110.3|66
1621475770000|2021-05-20 01:56:10|1115.7|1111.2|1115.7|1111.2|1115.7|1111.2|1115.2|1110.7|189
1621475780000|2021-05-20 01:56:20|1116.2|1111.7|1116.1|1111.6|1116.2|1111.7|1115.5|1111|115
1621475790000|2021-05-20 01:56:30|1116|1111.5|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|53
1621475800000|2021-05-20 01:56:40|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1114.9|1110.4|57
1621475810000|2021-05-20 01:56:50|1115.4|1110.9|1116|1111.5|1116.1|1111.6|1115.4|1110.9|219
1621475820000|2021-05-20 01:57:00|1116.1|1111.6|1115.8|1111.3|1116.3|1111.8|1115.6|1111.1|67
1621475830000|2021-05-20 01:57:10|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|44
1621475840000|2021-05-20 01:57:20|1115.8|1111.3|1115.6|1111.1|1115.8|1111.3|1115.6|1111.1|42
1621475850000|2021-05-20 01:57:30|1115.8|1111.3|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|55
1621475860000|2021-05-20 01:57:40|||||||||38
1621475870000|2021-05-20 01:57:50|1115.4|1110.9|1115.3|1110.8|1115.4|1110.9|1115.3|1110.8|36
1621475880000|2021-05-20 01:58:00|1115.8|1111.3|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|26
1621475890000|2021-05-20 01:58:10|||||||||12
1621475900000|2021-05-20 01:58:20|||||||||39
1621475910000|2021-05-20 01:58:30|1115.8|1111.3|1116.2|1111.7|1116.2|1111.7|1115.6|1111.1|72
1621475920000|2021-05-20 01:58:40|1116.1|1111.6|1114.9|1110.4|1116.3|1111.8|1114.9|1110.4|126
1621475930000|2021-05-20 01:58:50|||||||||104
1621475940000|2021-05-20 01:59:00|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1113.9|1109.4|404
1621475950000|2021-05-20 01:59:10|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|176
1621475960000|2021-05-20 01:59:20|1113.9|1109.4|1113.5|1109|1113.9|1109.4|1113.5|1109|139
1621475970000|2021-05-20 01:59:30|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|40
1621475980000|2021-05-20 01:59:40|1113.3|1108.8|1113.1|1108.6|1113.4|1108.9|1113.1|1108.6|101
1621475990000|2021-05-20 01:59:50|1113.3|1108.8|1113.3|1108.8|1113.8|1109.3|1112.9|1108.4|119
1621476000000|2021-05-20 02:00:00|1113.4|1108.9|1112.4|1107.9|1113.8|1109.3|1112.4|1107.9|509
1621476010000|2021-05-20 02:00:10|1112.3|1107.8|1111.4|1106.9|1112.3|1107.8|1111|1106.5|263
1621476020000|2021-05-20 02:00:20|1111.1|1106.6|1112.4|1107.9|1112.4|1107.9|1110.9|1106.4|197
1621476030000|2021-05-20 02:00:30|1112.1|1107.6|1112.9|1108.4|1112.9|1108.4|1112.1|1107.6|89
1621476040000|2021-05-20 02:00:40|1112.8|1108.3|1113.8|1109.3|1113.8|1109.3|1112.8|1108.3|207
1621476050000|2021-05-20 02:00:50|1113.9|1109.4|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|162
1621476060000|2021-05-20 02:01:00|||||||||84
1621476070000|2021-05-20 02:01:10|1114.2|1109.7|1115.3|1110.8|1115.3|1110.8|1114.2|1109.7|156
1621476080000|2021-05-20 02:01:20|1115.8|1111.3|1115.4|1110.9|1115.8|1111.3|1115.3|1110.8|103
1621476090000|2021-05-20 02:01:30|1115.6|1111.1|1115.4|1110.9|1115.9|1111.4|1115.4|1110.9|57
1621476100000|2021-05-20 02:01:40|1115.6|1111.1|1115.4|1110.9|1115.8|1111.3|1115.4|1110.9|167
1621476110000|2021-05-20 02:01:50|1115.3|1110.8|1115.3|1110.8|1115.5|1111|1114.8|1110.3|229
1621476120000|2021-05-20 02:02:00|1114.9|1110.4|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|53
1621476130000|2021-05-20 02:02:10|1114.6|1110.1|1114.9|1110.4|1115.1|1110.6|1114.4|1109.9|88
1621476140000|2021-05-20 02:02:20|1115.3|1110.8|1115.9|1111.4|1115.9|1111.4|1114.9|1110.4|96
1621476150000|2021-05-20 02:02:30|1116.3|1111.8|1115.6|1111.1|1116.3|1111.8|1115.4|1110.9|45
1621476160000|2021-05-20 02:02:40|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.4|1110.9|38
1621476170000|2021-05-20 02:02:50|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.4|1110.9|31
1621476180000|2021-05-20 02:03:00|1115.6|1111.1|1116.3|1111.8|1116.3|1111.8|1115.6|1111.1|66
1621476190000|2021-05-20 02:03:10|1116.4|1111.9|1115.6|1111.1|1116.4|1111.9|1115.6|1111.1|114
1621476200000|2021-05-20 02:03:20|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.4|1110.9|101
1621476210000|2021-05-20 02:03:30|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|95
1621476220000|2021-05-20 02:03:40|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|100
1621476230000|2021-05-20 02:03:50|1117.2|1112.7|1118.3|1113.8|1118.3|1113.8|1117|1112.5|203
1621476240000|2021-05-20 02:04:00|1117.8|1113.3|1118.1|1113.6|1119.3|1114.8|1117.8|1113.3|613
1621476250000|2021-05-20 02:04:10|1117.8|1113.3|1117.9|1113.4|1118.8|1114.3|1117.8|1113.3|158
1621476260000|2021-05-20 02:04:20|1117.8|1113.3|1117.4|1112.9|1118|1113.5|1117.3|1112.8|122
1621476270000|2021-05-20 02:04:30|1116.9|1112.4|1117.1|1112.6|1117.3|1112.8|1116.8|1112.3|46
1621476280000|2021-05-20 02:04:40|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.8|1112.3|32
1621476290000|2021-05-20 02:04:50|1117.1|1112.6|1117.3|1112.8|1117.3|1112.8|1117.1|1112.6|31
1621476300000|2021-05-20 02:05:00|1117.4|1112.9|1115.4|1110.9|1117.4|1112.9|1115.4|1110.9|133
1621476310000|2021-05-20 02:05:10|1115.2|1110.7|1116.3|1111.8|1116.4|1111.9|1115.2|1110.7|97
1621476320000|2021-05-20 02:05:20|1116.8|1112.3|1116.1|1111.6|1116.8|1112.3|1116.1|1111.6|49
1621476330000|2021-05-20 02:05:30|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|30
1621476340000|2021-05-20 02:05:40|1116.5|1112|1116.4|1111.9|1116.8|1112.3|1116.3|1111.8|29
1621476350000|2021-05-20 02:05:50|1116.8|1112.3|1117.3|1112.8|1117.3|1112.8|1116.8|1112.3|63
1621476360000|2021-05-20 02:06:00|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|66
1621476370000|2021-05-20 02:06:10|||||||||37
1621476380000|2021-05-20 02:06:20|1116.9|1112.4|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|63
1621476390000|2021-05-20 02:06:30|1116.3|1111.8|1116.1|1111.6|1116.3|1111.8|1116.1|1111.6|24
1621476400000|2021-05-20 02:06:40|1115.9|1111.4|1116.7|1112.2|1116.9|1112.4|1115.9|1111.4|86
1621476410000|2021-05-20 02:06:50|1116.9|1112.4|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|91
1621476420000|2021-05-20 02:07:00|1116.7|1112.2|1116.4|1111.9|1116.8|1112.3|1116.4|1111.9|39
1621476430000|2021-05-20 02:07:10|1116.8|1112.3|1116.3|1111.8|1116.9|1112.4|1116.3|1111.8|47
1621476440000|2021-05-20 02:07:20|1116.8|1112.3|1116.4|1111.9|1116.8|1112.3|1116.4|1111.9|61
1621476450000|2021-05-20 02:07:30|1116.3|1111.8|1115.9|1111.4|1116.3|1111.8|1115.9|1111.4|79
1621476460000|2021-05-20 02:07:40|1116.3|1111.8|1115.9|1111.4|1116.3|1111.8|1115.9|1111.4|31
1621476470000|2021-05-20 02:07:50|1116.1|1111.6|1115.9|1111.4|1116.2|1111.7|1115.9|1111.4|56
1621476480000|2021-05-20 02:08:00|1116.1|1111.6|1115.4|1110.9|1116.1|1111.6|1115.4|1110.9|26
1621476490000|2021-05-20 02:08:10|1115.8|1111.3|1115.3|1110.8|1115.9|1111.4|1115.1|1110.6|108
1621476500000|2021-05-20 02:08:20|1115.1|1110.6|1114.4|1109.9|1115.1|1110.6|1114.4|1109.9|52
1621476510000|2021-05-20 02:08:30|1114.2|1109.7|1114.3|1109.8|1114.4|1109.9|1114.2|1109.7|315
1621476520000|2021-05-20 02:08:40|1114.8|1110.3|1114.9|1110.4|1115.8|1111.3|1114.8|1110.3|79
1621476530000|2021-05-20 02:08:50|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1114.3|1109.8|43
1621476540000|2021-05-20 02:09:00|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|75
1621476550000|2021-05-20 02:09:10|1114.3|1109.8|1114.6|1110.1|1114.6|1110.1|1113.8|1109.3|160
1621476560000|2021-05-20 02:09:20|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.4|1109.9|65
1621476570000|2021-05-20 02:09:30|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.3|1109.8|50
1621476580000|2021-05-20 02:09:40|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|98
1621476590000|2021-05-20 02:09:50|1113.4|1108.9|1113.8|1109.3|1113.8|1109.3|1113.4|1108.9|118
1621476600000|2021-05-20 02:10:00|1113.4|1108.9|1113.3|1108.8|1113.8|1109.3|1112.8|1108.3|159
1621476610000|2021-05-20 02:10:10|1113.1|1108.6|1113.8|1109.3|1113.8|1109.3|1112.9|1108.4|88
1621476620000|2021-05-20 02:10:20|1114.2|1109.7|1114.8|1110.3|1114.8|1110.3|1114.2|1109.7|130
1621476630000|2021-05-20 02:10:30|1114.9|1110.4|1115.3|1110.8|1115.3|1110.8|1114.8|1110.3|72
1621476640000|2021-05-20 02:10:40|1115.5|1111|1115.5|1111|1115.5|1111|1115.5|1111|67
1621476650000|2021-05-20 02:10:50|1115.8|1111.3|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|16
1621476660000|2021-05-20 02:11:00|1115.5|1111|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|91
1621476670000|2021-05-20 02:11:10|1115.5|1111|1115.3|1110.8|1115.5|1111|1115.3|1110.8|43
1621476680000|2021-05-20 02:11:20|1115.2|1110.7|1115.3|1110.8|1115.3|1110.8|1115.2|1110.7|27
1621476690000|2021-05-20 02:11:30|1115.2|1110.7|1114.3|1109.8|1115.2|1110.7|1114.3|1109.8|134
1621476700000|2021-05-20 02:11:40|1113.8|1109.3|1112.8|1108.3|1114.1|1109.6|1112.8|1108.3|69
1621476710000|2021-05-20 02:11:50|1113.3|1108.8|1112.4|1107.9|1113.3|1108.8|1112.4|1107.9|136
1621476720000|2021-05-20 02:12:00|1112.3|1107.8|1112.8|1108.3|1113.3|1108.8|1112.3|1107.8|145
1621476730000|2021-05-20 02:12:10|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|47
1621476740000|2021-05-20 02:12:20|||||||||109
1621476750000|2021-05-20 02:12:30|1112.9|1108.4|1113.8|1109.3|1114.3|1109.8|1112.9|1108.4|150
1621476760000|2021-05-20 02:12:40|||||||||21
1621476770000|2021-05-20 02:12:50|1113.7|1109.2|1113.3|1108.8|1113.7|1109.2|1113.3|1108.8|155
1621476780000|2021-05-20 02:13:00|1113.2|1108.7|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|22
1621476790000|2021-05-20 02:13:10|||||||||32
1621476800000|2021-05-20 02:13:20|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|29
1621476810000|2021-05-20 02:13:30|1114.2|1109.7|1114.8|1110.3|1114.8|1110.3|1114.2|1109.7|99
1621476820000|2021-05-20 02:13:40|1114.3|1109.8|1114.6|1110.1|1114.8|1110.3|1114.3|1109.8|32
1621476830000|2021-05-20 02:13:50|1114.8|1110.3|1114.7|1110.2|1115.2|1110.7|1114.5|1110|43
1621476840000|2021-05-20 02:14:00|1114.5|1110|1114.5|1110|1114.5|1110|1114.3|1109.8|32
1621476850000|2021-05-20 02:14:10|1114.3|1109.8|1114.7|1110.2|1115.2|1110.7|1114.3|1109.8|61
1621476860000|2021-05-20 02:14:20|1114.8|1110.3|1115.2|1110.7|1115.3|1110.8|1114.8|1110.3|32
1621476870000|2021-05-20 02:14:30|1115|1110.5|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|73
1621476880000|2021-05-20 02:14:40|1115.1|1110.6|1115.3|1110.8|1115.3|1110.8|1115.1|1110.6|59
1621476890000|2021-05-20 02:14:50|1115.1|1110.6|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|49
1621476900000|2021-05-20 02:15:00|||||||||24
1621477800000|2021-05-20 02:30:00|1115.3|1110.8|1114.9|1110.4|1115.8|1111.3|1114.9|1110.4|161
1621477810000|2021-05-20 02:30:10|1115.1|1110.6|1115.4|1110.9|1115.4|1110.9|1114.9|1110.4|102
1621477820000|2021-05-20 02:30:20|1115.1|1110.6|1114.4|1109.9|1115.4|1110.9|1113.9|1109.4|187
1621477830000|2021-05-20 02:30:30|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|34
1621477840000|2021-05-20 02:30:40|1113.7|1109.2|1113|1108.5|1113.9|1109.4|1113|1108.5|222
1621477850000|2021-05-20 02:30:50|1112.5|1108|1113|1108.5|1113|1108.5|1112.5|1108|139
1621477860000|2021-05-20 02:31:00|1112.9|1108.4|1114.1|1109.6|1114.4|1109.9|1112.9|1108.4|92
1621477870000|2021-05-20 02:31:10|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|80
1621477880000|2021-05-20 02:31:20|1114|1109.5|1114.4|1109.9|1114.4|1109.9|1114|1109.5|64
1621477890000|2021-05-20 02:31:30|1114.9|1110.4|1114.9|1110.4|1115|1110.5|1114.5|1110|81
1621477900000|2021-05-20 02:31:40|1114.7|1110.2|1115|1110.5|1115|1110.5|1114.5|1110|51
1621477910000|2021-05-20 02:31:50|1115.4|1110.9|1115.9|1111.4|1115.9|1111.4|1115.4|1110.9|80
1621477920000|2021-05-20 02:32:00|1116.3|1111.8|1116.1|1111.6|1116.8|1112.3|1115.9|1111.4|192
1621477930000|2021-05-20 02:32:10|1116.3|1111.8|1115.6|1111.1|1116.3|1111.8|1115.6|1111.1|122
1621477940000|2021-05-20 02:32:20|1115.8|1111.3|1115.9|1111.4|1115.9|1111.4|1115.6|1111.1|23
1621477950000|2021-05-20 02:32:30|1115.6|1111.1|1116.8|1112.3|1116.8|1112.3|1115.4|1110.9|107
1621477960000|2021-05-20 02:32:40|1116.9|1112.4|1117.3|1112.8|1117.3|1112.8|1116.4|1111.9|162
1621477970000|2021-05-20 02:32:50|1116.9|1112.4|1116.4|1111.9|1117.1|1112.6|1116|1111.5|165
1621477980000|2021-05-20 02:33:00|1116.8|1112.3|1117.8|1113.3|1117.8|1113.3|1116.8|1112.3|365
1621477990000|2021-05-20 02:33:10|1116.9|1112.4|1118.1|1113.6|1118.1|1113.6|1116.9|1112.4|200
1621478000000|2021-05-20 02:33:20|1118.3|1113.8|1118.7|1114.2|1118.8|1114.3|1118|1113.5|183
1621478010000|2021-05-20 02:33:30|1118.8|1114.3|1119.3|1114.8|1119.3|1114.8|1118.4|1113.9|367
1621478020000|2021-05-20 02:33:40|1119.7|1115.2|1119.3|1114.8|1120.2|1115.7|1119.3|1114.8|377
1621478030000|2021-05-20 02:33:50|1118.8|1114.3|1119.7|1115.2|1119.8|1115.3|1118.8|1114.3|256
1621478040000|2021-05-20 02:34:00|1119.3|1114.8|1119.2|1114.7|1119.9|1115.4|1118.8|1114.3|357
1621478050000|2021-05-20 02:34:10|1119|1114.5|1120.2|1115.7|1120.2|1115.7|1119|1114.5|128
1621478060000|2021-05-20 02:34:20|1120.3|1115.8|1119.8|1115.3|1120.3|1115.8|1119.8|1115.3|218
1621478070000|2021-05-20 02:34:30|1120.2|1115.7|1120.3|1115.8|1120.3|1115.8|1120.2|1115.7|117
1621478080000|2021-05-20 02:34:40|1120.2|1115.7|1120.3|1115.8|1120.3|1115.8|1120.2|1115.7|62
1621478090000|2021-05-20 02:34:50|1120.2|1115.7|1123.2|1118.7|1123.2|1118.7|1119.8|1115.3|853
1621478100000|2021-05-20 02:35:00|1123.9|1119.4|1123.6|1119.1|1124.6|1120.1|1123.6|1119.1|1703
1621478110000|2021-05-20 02:35:10|1123.4|1118.9|1125.6|1121.1|1125.6|1121.1|1123.2|1118.7|1018
1621478120000|2021-05-20 02:35:20|1125.1|1120.6|1124.5|1120|1125.6|1121.1|1124.5|1120|322
1621478130000|2021-05-20 02:35:30|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1123.6|1119.1|344
1621478140000|2021-05-20 02:35:40|1123.7|1119.2|1123.6|1119.1|1124.1|1119.6|1123.1|1118.6|346
1621478150000|2021-05-20 02:35:50|1123.2|1118.7|1123.5|1119|1123.6|1119.1|1123.1|1118.6|226
1621478160000|2021-05-20 02:36:00|1123.1|1118.6|1119.8|1115.3|1123.1|1118.6|1119.3|1114.8|523
1621478170000|2021-05-20 02:36:10|1119.5|1115|1120.8|1116.3|1120.8|1116.3|1118.5|1114|388
1621478180000|2021-05-20 02:36:20|1120.7|1116.2|1119.8|1115.3|1120.7|1116.2|1119.8|1115.3|65
1621478190000|2021-05-20 02:36:30|1120.2|1115.7|1119.8|1115.3|1120.3|1115.8|1119.3|1114.8|137
1621478200000|2021-05-20 02:36:40|1120.2|1115.7|1119.8|1115.3|1120.3|1115.8|1119.8|1115.3|96
1621478210000|2021-05-20 02:36:50|1120.2|1115.7|1118.9|1114.4|1120.2|1115.7|1118.8|1114.3|180
1621478220000|2021-05-20 02:37:00|1119.3|1114.8|1119.8|1115.3|1119.8|1115.3|1119.1|1114.6|144
1621478230000|2021-05-20 02:37:10|1120.2|1115.7|1120.3|1115.8|1120.3|1115.8|1120.2|1115.7|66
1621478240000|2021-05-20 02:37:20|||||||||46
1621478250000|2021-05-20 02:37:30|1120|1115.5|1120.7|1116.2|1120.7|1116.2|1120|1115.5|80
1621478260000|2021-05-20 02:37:40|1120.3|1115.8|1120.2|1115.7|1120.3|1115.8|1120.2|1115.7|65
1621478270000|2021-05-20 02:37:50|1120.5|1116|1120|1115.5|1120.5|1116|1119.8|1115.3|106
1621478280000|2021-05-20 02:38:00|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1120|1115.5|54
1621478290000|2021-05-20 02:38:10|1120.3|1115.8|1121.6|1117.1|1121.6|1117.1|1120.3|1115.8|226
1621478300000|2021-05-20 02:38:20|1122|1117.5|1123.2|1118.7|1123.7|1119.2|1122|1117.5|330
1621478310000|2021-05-20 02:38:30|1123.6|1119.1|1123.7|1119.2|1124.1|1119.6|1123.6|1119.1|235
1621478320000|2021-05-20 02:38:40|1124.6|1120.1|1123.2|1118.7|1124.6|1120.1|1123.2|1118.7|327
1621478330000|2021-05-20 02:38:50|1123.6|1119.1|1123.1|1118.6|1124.1|1119.6|1123.1|1118.6|207
1621478340000|2021-05-20 02:39:00|1122.7|1118.2|1122.1|1117.6|1122.7|1118.2|1121.7|1117.2|270
1621478350000|2021-05-20 02:39:10|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1120.7|1116.2|131
1621478360000|2021-05-20 02:39:20|1121.2|1116.7|1120.6|1116.1|1121.2|1116.7|1120.6|1116.1|53
1621478370000|2021-05-20 02:39:30|1120.9|1116.4|1121.5|1117|1121.5|1117|1120.8|1116.3|66
1621478380000|2021-05-20 02:39:40|1122|1117.5|1121.6|1117.1|1122|1117.5|1121.5|1117|66
1621478390000|2021-05-20 02:39:50|1122|1117.5|1122.1|1117.6|1122.6|1118.1|1122|1117.5|160
1621478400000|2021-05-20 02:40:00|1122.5|1118|1123.1|1118.6|1123.1|1118.6|1122.1|1117.6|119
1621478410000|2021-05-20 02:40:10|1122.9|1118.4|1122.5|1118|1123.1|1118.6|1122.5|1118|131
1621478420000|2021-05-20 02:40:20|1122.1|1117.6|1122.3|1117.8|1122.3|1117.8|1122|1117.5|116
1621478430000|2021-05-20 02:40:30|1122.5|1118|1122.5|1118|1122.9|1118.4|1122.5|1118|172
1621478440000|2021-05-20 02:40:40|1122.4|1117.9|1123|1118.5|1123.5|1119|1122.4|1117.9|126
1621478450000|2021-05-20 02:40:50|||||||||63
1621478460000|2021-05-20 02:41:00|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|82
1621478470000|2021-05-20 02:41:10|1124.4|1119.9|1123.5|1119|1124.4|1119.9|1123.5|1119|166
1621478480000|2021-05-20 02:41:20|1123|1118.5|1123|1118.5|1123.5|1119|1123|1118.5|186
1621478490000|2021-05-20 02:41:30|1122.8|1118.3|1123.5|1119|1123.5|1119|1122.8|1118.3|104
1621478500000|2021-05-20 02:41:40|1123.1|1118.6|1124.5|1120|1124.5|1120|1123|1118.5|277
1621478510000|2021-05-20 02:41:50|1124.7|1120.2|1125.4|1120.9|1125.4|1120.9|1124.4|1119.9|272
1621478520000|2021-05-20 02:42:00|1125.9|1121.4|1126.9|1122.4|1126.9|1122.4|1125.5|1121|677
1621478530000|2021-05-20 02:42:10|1126.8|1122.3|1127.4|1122.9|1127.9|1123.4|1126.8|1122.3|1088
1621478540000|2021-05-20 02:42:20|1127.2|1122.7|1127.3|1122.8|1127.3|1122.8|1126.4|1121.9|651
1621478550000|2021-05-20 02:42:30|1127.4|1122.9|1129.3|1124.8|1129.7|1125.2|1127.3|1122.8|1419
1621478560000|2021-05-20 02:42:40|1129.4|1124.9|1131.7|1127.2|1131.7|1127.2|1129.4|1124.9|1040
1621478570000|2021-05-20 02:42:50|1131.8|1127.3|1130.4|1125.9|1131.8|1127.3|1130.2|1125.7|646
1621478580000|2021-05-20 02:43:00|1130.2|1125.7|1130.2|1125.7|1130.5|1126|1129.7|1125.2|394
1621478590000|2021-05-20 02:43:10|1130.7|1126.2|1130.4|1125.9|1131.2|1126.7|1130.2|1125.7|262
1621478600000|2021-05-20 02:43:20|1130.2|1125.7|1129.2|1124.7|1130.2|1125.7|1129.2|1124.7|396
1621478610000|2021-05-20 02:43:30|1128.8|1124.3|1128.8|1124.3|1129.2|1124.7|1128.7|1124.2|414
1621478620000|2021-05-20 02:43:40|1129|1124.5|1128.6|1124.1|1129.2|1124.7|1128.6|1124.1|234
1621478630000|2021-05-20 02:43:50|1128.8|1124.3|1128.2|1123.7|1129.2|1124.7|1128.2|1123.7|166
1621478640000|2021-05-20 02:44:00|1127.8|1123.3|1127.8|1123.3|1128.2|1123.7|1127.4|1122.9|243
1621478650000|2021-05-20 02:44:10|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|86
1621478660000|2021-05-20 02:44:20|1127.7|1123.2|1128.7|1124.2|1128.7|1124.2|1127.2|1122.7|391
1621478670000|2021-05-20 02:44:30|1129|1124.5|1128.3|1123.8|1129.2|1124.7|1128.3|1123.8|184
1621478680000|2021-05-20 02:44:40|1128.7|1124.2|1129.7|1125.2|1129.7|1125.2|1128.3|1123.8|260
1621478690000|2021-05-20 02:44:50|1130.2|1125.7|1129.7|1125.2|1130.3|1125.8|1129.5|1125|319
1621478700000|2021-05-20 02:45:00|1130.2|1125.7|1128.7|1124.2|1130.2|1125.7|1128.4|1123.9|427
1621478710000|2021-05-20 02:45:10|1128.8|1124.3|1128.3|1123.8|1129.6|1125.1|1128.3|1123.8|190
1621478720000|2021-05-20 02:45:20|1127.8|1123.3|1127.8|1123.3|1128.2|1123.7|1127.7|1123.2|118
1621478730000|2021-05-20 02:45:30|1127.3|1122.8|1126.1|1121.6|1127.4|1122.9|1125.6|1121.1|302
1621478740000|2021-05-20 02:45:40|1125.9|1121.4|1125.6|1121.1|1126.3|1121.8|1124.9|1120.4|225
1621478750000|2021-05-20 02:45:50|1126.3|1121.8|1127.7|1123.2|1128.2|1123.7|1126.3|1121.8|161
1621478760000|2021-05-20 02:46:00|1127.2|1122.7|1126.7|1122.2|1127.7|1123.2|1126.5|1122|215
1621478770000|2021-05-20 02:46:10|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1125.8|1121.3|89
1621478780000|2021-05-20 02:46:20|1126.8|1122.3|1125.9|1121.4|1126.8|1122.3|1125.8|1121.3|88
1621478790000|2021-05-20 02:46:30|1125.8|1121.3|1124.8|1120.3|1125.8|1121.3|1124.8|1120.3|158
1621478800000|2021-05-20 02:46:40|1124.4|1119.9|1124.2|1119.7|1124.8|1120.3|1123.9|1119.4|257
1621478810000|2021-05-20 02:46:50|1123.9|1119.4|1124.8|1120.3|1124.8|1120.3|1123.9|1119.4|184
1621478820000|2021-05-20 02:47:00|1124.6|1120.1|1124.3|1119.8|1124.6|1120.1|1123.8|1119.3|154
1621478830000|2021-05-20 02:47:10|1124.5|1120|1124.8|1120.3|1124.8|1120.3|1124.5|1120|107
1621478840000|2021-05-20 02:47:20|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|64
1621478850000|2021-05-20 02:47:30|1124.4|1119.9|1125.4|1120.9|1125.4|1120.9|1124.4|1119.9|72
1621478860000|2021-05-20 02:47:40|1125.2|1120.7|1125.4|1120.9|1125.4|1120.9|1125|1120.5|38
1621478870000|2021-05-20 02:47:50|1125.8|1121.3|1126.9|1122.4|1126.9|1122.4|1125.8|1121.3|113
1621478880000|2021-05-20 02:48:00|1127.3|1122.8|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|178
1621478890000|2021-05-20 02:48:10|1127.8|1123.3|1128.7|1124.2|1128.7|1124.2|1127.8|1123.3|257
1621478900000|2021-05-20 02:48:20|1128.8|1124.3|1129.3|1124.8|1129.7|1125.2|1128.8|1124.3|208
1621478910000|2021-05-20 02:48:30|1129.4|1124.9|1130.5|1126|1130.5|1126|1129.3|1124.8|180
1621478920000|2021-05-20 02:48:40|1130.7|1126.2|1130.6|1126.1|1131.2|1126.7|1130.2|1125.7|326
1621478930000|2021-05-20 02:48:50|1130.7|1126.2|1131|1126.5|1131.2|1126.7|1130.7|1126.2|239
1621478940000|2021-05-20 02:49:00|1131.2|1126.7|1130.3|1125.8|1131.4|1126.9|1130.3|1125.8|331
1621478950000|2021-05-20 02:49:10|1129.9|1125.4|1129.3|1124.8|1130.2|1125.7|1129.3|1124.8|137
1621478960000|2021-05-20 02:49:20|1129.1|1124.6|1127.8|1123.3|1129.1|1124.6|1127.6|1123.1|172
1621478970000|2021-05-20 02:49:30|1127.9|1123.4|1129|1124.5|1129.2|1124.7|1127.9|1123.4|235
1621478980000|2021-05-20 02:49:40|1129.2|1124.7|1130|1125.5|1130|1125.5|1129|1124.5|106
1621478990000|2021-05-20 02:49:50|1129.9|1125.4|1130.5|1126|1130.5|1126|1129.5|1125|144
1621479000000|2021-05-20 02:50:00|1130.3|1125.8|1130.5|1126|1130.6|1126.1|1129.8|1125.3|84
1621479010000|2021-05-20 02:50:10|1130.6|1126.1|1130.9|1126.4|1131|1126.5|1130.5|1126|189
1621479020000|2021-05-20 02:50:20|1131|1126.5|1129.9|1125.4|1131|1126.5|1129.9|1125.4|237
1621479030000|2021-05-20 02:50:30|1129.5|1125|1128.9|1124.4|1129.5|1125|1128.9|1124.4|83
1621479040000|2021-05-20 02:50:40|1129.4|1124.9|1128.4|1123.9|1129.4|1124.9|1128.4|1123.9|52
1621479050000|2021-05-20 02:50:50|1128.9|1124.4|1129.4|1124.9|1129.8|1125.3|1128.9|1124.4|122
1621479060000|2021-05-20 02:51:00|1128.9|1124.4|1128.8|1124.3|1128.9|1124.4|1128.4|1123.9|213
1621479070000|2021-05-20 02:51:10|1128.3|1123.8|1128.8|1124.3|1128.8|1124.3|1128.3|1123.8|102
1621479080000|2021-05-20 02:51:20|1129|1124.5|1129.3|1124.8|1129.3|1124.8|1128.8|1124.3|92
1621479090000|2021-05-20 02:51:30|1129.8|1125.3|1130.3|1125.8|1130.3|1125.8|1129.8|1125.3|216
1621479100000|2021-05-20 02:51:40|1130.7|1126.2|1131.3|1126.8|1131.7|1127.2|1130.7|1126.2|227
1621479110000|2021-05-20 02:51:50|1131.2|1126.7|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|296
1621479120000|2021-05-20 02:52:00|1131.8|1127.3|1135.2|1130.7|1135.2|1130.7|1131.8|1127.3|1635
1621479130000|2021-05-20 02:52:10|1135.3|1130.8|1134.2|1129.7|1135.3|1130.8|1134.2|1129.7|694
1621479140000|2021-05-20 02:52:20|1133.7|1129.2|1132.8|1128.3|1134.2|1129.7|1132.8|1128.3|569
1621479150000|2021-05-20 02:52:30|1132.7|1128.2|1133.6|1129.1|1133.7|1129.2|1132.3|1127.8|253
1621479160000|2021-05-20 02:52:40|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|249
1621479170000|2021-05-20 02:52:50|1134.6|1130.1|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|282
1621479180000|2021-05-20 02:53:00|1135.1|1130.6|1134.8|1130.3|1135.7|1131.2|1134.3|1129.8|571
1621479190000|2021-05-20 02:53:10|1134.4|1129.9|1134.3|1129.8|1134.8|1130.3|1134.3|1129.8|264
1621479200000|2021-05-20 02:53:20|1134.2|1129.7|1133.3|1128.8|1134.4|1129.9|1132.9|1128.4|272
1621479210000|2021-05-20 02:53:30|1132.9|1128.4|1133.3|1128.8|1133.8|1129.3|1132.9|1128.4|266
1621479220000|2021-05-20 02:53:40|1133.8|1129.3|1133.9|1129.4|1133.9|1129.4|1132.9|1128.4|117
1621479230000|2021-05-20 02:53:50|1133.7|1129.2|1134.4|1129.9|1134.8|1130.3|1133.4|1128.9|220
1621479240000|2021-05-20 02:54:00|1134.6|1130.1|1135.3|1130.8|1135.3|1130.8|1134.6|1130.1|303
1621479250000|2021-05-20 02:54:10|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.5|1130|250
1621479260000|2021-05-20 02:54:20|1135.3|1130.8|1135.4|1130.9|1135.9|1131.4|1134.9|1130.4|300
1621479270000|2021-05-20 02:54:30|1135.8|1131.3|1134.8|1130.3|1135.8|1131.3|1134.4|1129.9|265
1621479280000|2021-05-20 02:54:40|1134.9|1130.4|1135.3|1130.8|1135.3|1130.8|1134.8|1130.3|132
1621479290000|2021-05-20 02:54:50|1135.7|1131.2|1135.3|1130.8|1135.7|1131.2|1135.3|1130.8|146
1621479300000|2021-05-20 02:55:00|1135.4|1130.9|1135.9|1131.4|1136.3|1131.8|1135.4|1130.9|719
1621479310000|2021-05-20 02:55:10|1136|1131.5|1134.8|1130.3|1136|1131.5|1134.8|1130.3|347
1621479320000|2021-05-20 02:55:20|1134.5|1130|1132.9|1128.4|1134.5|1130|1132.9|1128.4|356
1621479330000|2021-05-20 02:55:30|1132.5|1128|1131.2|1126.7|1132.5|1128|1130.5|1126|427
1621479340000|2021-05-20 02:55:40|1131.4|1126.9|1133|1128.5|1133|1128.5|1131.2|1126.7|218
1621479350000|2021-05-20 02:55:50|1132.7|1128.2|1132.4|1127.9|1133.4|1128.9|1132.4|1127.9|110
1621479360000|2021-05-20 02:56:00|1132.5|1128|1132.9|1128.4|1132.9|1128.4|1132.4|1127.9|124
1621479370000|2021-05-20 02:56:10|1133|1128.5|1133.3|1128.8|1133.3|1128.8|1132|1127.5|296
1621479380000|2021-05-20 02:56:20|1133.9|1129.4|1133.8|1129.3|1133.9|1129.4|1133.4|1128.9|166
1621479390000|2021-05-20 02:56:30|1133.4|1128.9|1132.9|1128.4|1133.8|1129.3|1132.9|1128.4|120
1621479400000|2021-05-20 02:56:40|1133.3|1128.8|1134.3|1129.8|1134.3|1129.8|1133.3|1128.8|151
1621479410000|2021-05-20 02:56:50|1133.8|1129.3|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|78
1621479420000|2021-05-20 02:57:00|1134.5|1130|1135.3|1130.8|1135.5|1131|1134.5|1130|263
1621479430000|2021-05-20 02:57:10|1135.6|1131.1|1135.8|1131.3|1135.9|1131.4|1135.4|1130.9|108
1621479440000|2021-05-20 02:57:20|1135.4|1130.9|1135.3|1130.8|1135.4|1130.9|1134.9|1130.4|92
1621479450000|2021-05-20 02:57:30|1135.7|1131.2|1135.6|1131.1|1135.9|1131.4|1135.4|1130.9|90
1621479460000|2021-05-20 02:57:40|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|204
1621479470000|2021-05-20 02:57:50|1136.4|1131.9|1136.1|1131.6|1136.8|1132.3|1136.1|1131.6|295
1621479480000|2021-05-20 02:58:00|1136.3|1131.8|1136.3|1131.8|1136.8|1132.3|1136.3|1131.8|367
1621479490000|2021-05-20 02:58:10|1136.1|1131.6|1137.8|1133.3|1137.8|1133.3|1135.5|1131|759
1621479500000|2021-05-20 02:58:20|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|975
1621479510000|2021-05-20 02:58:30|1137.5|1133|1138.9|1134.4|1138.9|1134.4|1137.5|1133|1000
1621479520000|2021-05-20 02:58:40|1138.6|1134.1|1141|1136.5|1141.2|1136.7|1138.6|1134.1|1210
1621479530000|2021-05-20 02:58:50|1141.2|1136.7|1141.4|1136.9|1141.7|1137.2|1140.3|1135.8|1144
1621479540000|2021-05-20 02:59:00|1140.8|1136.3|1138.9|1134.4|1140.8|1136.3|1138.9|1134.4|420
1621479550000|2021-05-20 02:59:10|1138.4|1133.9|1137.4|1132.9|1138.8|1134.3|1137.4|1132.9|371
1621479560000|2021-05-20 02:59:20|1137|1132.5|1137.6|1133.1|1137.8|1133.3|1136.9|1132.4|481
1621479570000|2021-05-20 02:59:30|1137.4|1132.9|1136.9|1132.4|1137.6|1133.1|1136.9|1132.4|123
1621479580000|2021-05-20 02:59:40|1136.8|1132.3|1136.9|1132.4|1136.9|1132.4|1136.3|1131.8|152
1621479590000|2021-05-20 02:59:50|1136.8|1132.3|1135.9|1131.4|1136.9|1132.4|1135.9|1131.4|191
1621479600000|2021-05-20 03:00:00|1135.8|1131.3|1136.9|1132.4|1136.9|1132.4|1135.8|1131.3|266
1621479610000|2021-05-20 03:00:10|1137.3|1132.8|1137.4|1132.9|1137.9|1133.4|1137.3|1132.8|365
1621479620000|2021-05-20 03:00:20|1137.8|1133.3|1138.3|1133.8|1138.3|1133.8|1137.4|1132.9|153
1621479630000|2021-05-20 03:00:30|1138.4|1133.9|1139.4|1134.9|1139.4|1134.9|1138.4|1133.9|150
1621479640000|2021-05-20 03:00:40|1139|1134.5|1139.1|1134.6|1139.1|1134.6|1138.4|1133.9|265
1621479650000|2021-05-20 03:00:50|1138.9|1134.4|1136.6|1132.1|1138.9|1134.4|1136.6|1132.1|257
1621479660000|2021-05-20 03:01:00|1136.9|1132.4|1135.9|1131.4|1136.9|1132.4|1135.4|1130.9|203
1621479670000|2021-05-20 03:01:10|1135.4|1130.9|1135.4|1130.9|1136.3|1131.8|1135.4|1130.9|259
1621479680000|2021-05-20 03:01:20|1135.5|1131|1136|1131.5|1136|1131.5|1135.2|1130.7|346
1621479690000|2021-05-20 03:01:30|1136.4|1131.9|1135.5|1131|1136.4|1131.9|1135.5|1131|229
1621479700000|2021-05-20 03:01:40|1136|1131.5|1134.9|1130.4|1136|1131.5|1134.1|1129.6|386
1621479710000|2021-05-20 03:01:50|1134.5|1130|1134|1129.5|1135|1130.5|1134|1129.5|336
1621479720000|2021-05-20 03:02:00|1133.9|1129.4|1133.5|1129|1134|1129.5|1133.5|1129|139
1621479730000|2021-05-20 03:02:10|1133.1|1128.6|1133|1128.5|1133.5|1129|1133|1128.5|385
1621479740000|2021-05-20 03:02:20|1133.2|1128.7|1135|1130.5|1135|1130.5|1133|1128.5|291
1621479750000|2021-05-20 03:02:30|1134.6|1130.1|1134.5|1130|1134.6|1130.1|1134.5|1130|64
1621479760000|2021-05-20 03:02:40|1135|1130.5|1134.1|1129.6|1135|1130.5|1134|1129.5|97
1621479770000|2021-05-20 03:02:50|1133.8|1129.3|1133.5|1129|1133.8|1129.3|1133.1|1128.6|273
1621479780000|2021-05-20 03:03:00|1133.3|1128.8|1133.1|1128.6|1133.6|1129.1|1133.1|1128.6|133
1621479790000|2021-05-20 03:03:10|1133.7|1129.2|1133.7|1129.2|1134|1129.5|1133|1128.5|181
1621479800000|2021-05-20 03:03:20|1134|1129.5|1135|1130.5|1135|1130.5|1134|1129.5|193
1621479810000|2021-05-20 03:03:30|1135.1|1130.6|1135.3|1130.8|1135.5|1131|1135|1130.5|87
1621479820000|2021-05-20 03:03:40|1135.1|1130.6|1135.1|1130.6|1136|1131.5|1135.1|1130.6|75
1621479830000|2021-05-20 03:03:50|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1134.7|1130.2|59
1621479840000|2021-05-20 03:04:00|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|93
1621479850000|2021-05-20 03:04:10|1134.9|1130.4|1134.7|1130.2|1135.1|1130.6|1134.7|1130.2|35
1621479860000|2021-05-20 03:04:20|1134.6|1130.1|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|50
1621479870000|2021-05-20 03:04:30|1134.4|1129.9|1134.9|1130.4|1134.9|1130.4|1134.4|1129.9|102
1621479880000|2021-05-20 03:04:40|1135.6|1131.1|1136.1|1131.6|1136.1|1131.6|1135.6|1131.1|62
1621479890000|2021-05-20 03:04:50|1136.6|1132.1|1136.6|1132.1|1136.7|1132.2|1136.6|1132.1|105
1621479900000|2021-05-20 03:05:00|1136.7|1132.2|1137.6|1133.1|1137.8|1133.3|1136.7|1132.2|186
1621479910000|2021-05-20 03:05:10|1137.1|1132.6|1138|1133.5|1138|1133.5|1136.8|1132.3|95
1621479920000|2021-05-20 03:05:20|1138.5|1134|1139|1134.5|1139|1134.5|1138.5|1134|366
1621479930000|2021-05-20 03:05:30|1138.5|1134|1139.5|1135|1139.5|1135|1138.5|1134|203
1621479940000|2021-05-20 03:05:40|1139.8|1135.3|1141|1136.5|1141|1136.5|1139.8|1135.3|374
1621479950000|2021-05-20 03:05:50|1141.4|1136.9|1141|1136.5|1141.8|1137.3|1140.5|1136|523
1621479960000|2021-05-20 03:06:00|1141.2|1136.7|1140.4|1135.9|1141.2|1136.7|1140.4|1135.9|206
1621479970000|2021-05-20 03:06:10|1140.2|1135.7|1140.1|1135.6|1141.4|1136.9|1140.1|1135.6|302
1621479980000|2021-05-20 03:06:20|1139.9|1135.4|1139.4|1134.9|1140.3|1135.8|1139.4|1134.9|101
1621479990000|2021-05-20 03:06:30|1139|1134.5|1138.8|1134.3|1139.4|1134.9|1138.8|1134.3|149
1621480000000|2021-05-20 03:06:40|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1138.4|1133.9|135
1621480010000|2021-05-20 03:06:50|1138.9|1134.4|1138.4|1133.9|1139.4|1134.9|1138.4|1133.9|298
1621480020000|2021-05-20 03:07:00|1138.3|1133.8|1137.4|1132.9|1138.4|1133.9|1137.4|1132.9|183
1621480030000|2021-05-20 03:07:10|1137|1132.5|1135.9|1131.4|1137.1|1132.6|1135.9|1131.4|98
1621480040000|2021-05-20 03:07:20|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|124
1621480050000|2021-05-20 03:07:30|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|184
1621480060000|2021-05-20 03:07:40|1134.5|1130|1136.6|1132.1|1136.6|1132.1|1134.4|1129.9|293
1621480070000|2021-05-20 03:07:50|1136.9|1132.4|1135.9|1131.4|1136.9|1132.4|1135.9|1131.4|84
1621480080000|2021-05-20 03:08:00|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1134.6|1130.1|141
1621480090000|2021-05-20 03:08:10|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.5|1131|117
1621480100000|2021-05-20 03:08:20|1136|1131.5|1135.5|1131|1136|1131.5|1135.5|1131|89
1621480110000|2021-05-20 03:08:30|1135.2|1130.7|1135.5|1131|1135.5|1131|1135|1130.5|51
1621480120000|2021-05-20 03:08:40|1135.9|1131.4|1136.4|1131.9|1136.4|1131.9|1135.8|1131.3|175
1621480130000|2021-05-20 03:08:50|1136.3|1131.8|1137.1|1132.6|1137.4|1132.9|1136|1131.5|93
1621480140000|2021-05-20 03:09:00|1136.9|1132.4|1137.4|1132.9|1137.9|1133.4|1136.9|1132.4|111
1621480150000|2021-05-20 03:09:10|1137.8|1133.3|1137.9|1133.4|1137.9|1133.4|1137.8|1133.3|48
1621480160000|2021-05-20 03:09:20|1137.6|1133.1|1135.5|1131|1137.6|1133.1|1135.5|1131|138
1621480170000|2021-05-20 03:09:30|1135.4|1130.9|1134.5|1130|1135.4|1130.9|1134.5|1130|123
1621480180000|2021-05-20 03:09:40|1134.9|1130.4|1135.4|1130.9|1135.4|1130.9|1134.4|1129.9|126
1621480190000|2021-05-20 03:09:50|1135|1130.5|1134.9|1130.4|1135|1130.5|1134.5|1130|114
1621480200000|2021-05-20 03:10:00|1135.1|1130.6|1134.9|1130.4|1135.1|1130.6|1134.7|1130.2|97
1621480210000|2021-05-20 03:10:10|1134.5|1130|1134.4|1129.9|1135.4|1130.9|1134.4|1129.9|95
1621480220000|2021-05-20 03:10:20|1134.6|1130.1|1135.9|1131.4|1135.9|1131.4|1134.4|1129.9|104
1621480230000|2021-05-20 03:10:30|1135.7|1131.2|1136.4|1131.9|1136.4|1131.9|1135.7|1131.2|105
1621480240000|2021-05-20 03:10:40|||||||||37
1621480250000|2021-05-20 03:10:50|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|84
1621480260000|2021-05-20 03:11:00|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|88
1621480270000|2021-05-20 03:11:10|1134.6|1130.1|1133.9|1129.4|1134.6|1130.1|1133.9|1129.4|139
1621480280000|2021-05-20 03:11:20|1133.5|1129|1133.8|1129.3|1133.9|1129.4|1133.4|1128.9|145
1621480290000|2021-05-20 03:11:30|1133.6|1129.1|1134.4|1129.9|1134.4|1129.9|1133.6|1129.1|216
1621480300000|2021-05-20 03:11:40|1134|1129.5|1133.9|1129.4|1134|1129.5|1133.4|1128.9|83
1621480310000|2021-05-20 03:11:50|1133.5|1129|1133.4|1128.9|1133.5|1129|1133.4|1128.9|95
1621480320000|2021-05-20 03:12:00|1133.5|1129|1133.4|1128.9|1133.5|1129|1133.4|1128.9|232
1621480330000|2021-05-20 03:12:10|1132.9|1128.4|1132.4|1127.9|1132.9|1128.4|1132.4|1127.9|392
1621480340000|2021-05-20 03:12:20|1131.9|1127.4|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|166
1621480350000|2021-05-20 03:12:30|1132.9|1128.4|1133.5|1129|1133.5|1129|1132.9|1128.4|240
1621480360000|2021-05-20 03:12:40|1133.4|1128.9|1134.9|1130.4|1134.9|1130.4|1133.4|1128.9|238
1621480370000|2021-05-20 03:12:50|1134.5|1130|1135.4|1130.9|1135.4|1130.9|1134.4|1129.9|108
1621480380000|2021-05-20 03:13:00|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|91
1621480390000|2021-05-20 03:13:10|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|63
1621480400000|2021-05-20 03:13:20|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.5|1129|100
1621480410000|2021-05-20 03:13:30|1134.1|1129.6|1134.4|1129.9|1134.4|1129.9|1134|1129.5|57
1621480420000|2021-05-20 03:13:40|1134|1129.5|1134.5|1130|1134.5|1130|1134|1129.5|44
1621480430000|2021-05-20 03:13:50|1134.4|1129.9|1135|1130.5|1135|1130.5|1134.2|1129.7|63
1621480440000|2021-05-20 03:14:00|1135.5|1131|1135.5|1131|1135.7|1131.2|1135.4|1130.9|85
1621480450000|2021-05-20 03:14:10|1135.1|1130.6|1135|1130.5|1135.1|1130.6|1135|1130.5|48
1621480460000|2021-05-20 03:14:20|1134.9|1130.4|1134.5|1130|1135|1130.5|1134.5|1130|84
1621480470000|2021-05-20 03:14:30|1134.7|1130.2|1134.5|1130|1134.7|1130.2|1134.5|1130|24
1621480480000|2021-05-20 03:14:40|||||||||22
1621480490000|2021-05-20 03:14:50|1134|1129.5|1134|1129.5|1134.5|1130|1134|1129.5|63
1621480500000|2021-05-20 03:15:00|1134.5|1130|1135|1130.5|1135|1130.5|1134|1129.5|137
1621480510000|2021-05-20 03:15:10|1135.4|1130.9|1136.4|1131.9|1136.4|1131.9|1135.4|1130.9|129
1621480520000|2021-05-20 03:15:20|1136.6|1132.1|1137.4|1132.9|1137.4|1132.9|1136.6|1132.1|176
1621480530000|2021-05-20 03:15:30|1137.9|1133.4|1138.4|1133.9|1138.6|1134.1|1137.9|1133.4|262
1621480540000|2021-05-20 03:15:40|1138.2|1133.7|1138|1133.5|1138.4|1133.9|1137.9|1133.4|72
1621480550000|2021-05-20 03:15:50|1137.9|1133.4|1137.1|1132.6|1138|1133.5|1136.9|1132.4|77
1621480560000|2021-05-20 03:16:00|1136.9|1132.4|1137|1132.5|1137|1132.5|1136.5|1132|94
1621480570000|2021-05-20 03:16:10|1137.4|1132.9|1136.5|1132|1137.6|1133.1|1136.5|1132|75
1621480580000|2021-05-20 03:16:20|1136.7|1132.2|1136.9|1132.4|1136.9|1132.4|1136.7|1132.2|32
1621480590000|2021-05-20 03:16:30|1137|1132.5|1137|1132.5|1137|1132.5|1137|1132.5|47
1621480600000|2021-05-20 03:16:40|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137|1132.5|33
1621480610000|2021-05-20 03:16:50|1137.2|1132.7|1137|1132.5|1137.4|1132.9|1137|1132.5|23
1621480620000|2021-05-20 03:17:00|1136.9|1132.4|1136.5|1132|1137|1132.5|1136.5|1132|55
1621480630000|2021-05-20 03:17:10|1136.4|1131.9|1136|1131.5|1136.4|1131.9|1135.9|1131.4|94
1621480640000|2021-05-20 03:17:20|1135.6|1131.1|1135|1130.5|1136|1131.5|1135|1130.5|88
1621480650000|2021-05-20 03:17:30|1135.5|1131|1135|1130.5|1136|1131.5|1135|1130.5|129
1621480660000|2021-05-20 03:17:40|1135.1|1130.6|1135.5|1131|1135.5|1131|1135|1130.5|50
1621480670000|2021-05-20 03:17:50|1135.9|1131.4|1135.5|1131|1135.9|1131.4|1135|1130.5|30
1621480680000|2021-05-20 03:18:00|1135.7|1131.2|1135.5|1131|1135.7|1131.2|1135|1130.5|38
1621480690000|2021-05-20 03:18:10|1135|1130.5|1135|1130.5|1135|1130.5|1135|1130.5|18
1621480700000|2021-05-20 03:18:20|||||||||26
1621480710000|2021-05-20 03:18:30|||||||||14
1621480720000|2021-05-20 03:18:40|1135.9|1131.4|1135.8|1131.3|1136|1131.5|1135.8|1131.3|50
1621480730000|2021-05-20 03:18:50|||||||||15
1621480740000|2021-05-20 03:19:00|1136|1131.5|1135.5|1131|1136|1131.5|1135.5|1131|44
1621480750000|2021-05-20 03:19:10|||||||||15
1621480760000|2021-05-20 03:19:20|1136|1131.5|1136.8|1132.3|1137|1132.5|1136|1131.5|38
1621480770000|2021-05-20 03:19:30|1137|1132.5|1136.5|1132|1137|1132.5|1136.3|1131.8|36
1621480780000|2021-05-20 03:19:40|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1136.5|1132|46
1621480790000|2021-05-20 03:19:50|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|38
1621480800000|2021-05-20 03:20:00|1137.3|1132.8|1137.5|1133|1137.5|1133|1137.3|1132.8|60
1621480810000|2021-05-20 03:20:10|1138|1133.5|1139|1134.5|1139|1134.5|1137.5|1133|298
1621480820000|2021-05-20 03:20:20|1138.6|1134.1|1139|1134.5|1139|1134.5|1138.5|1134|136
1621480830000|2021-05-20 03:20:30|1138.5|1134|1138.5|1134|1138.5|1134|1138.5|1134|61
1621480840000|2021-05-20 03:20:40|1138.8|1134.3|1138.6|1134.1|1139|1134.5|1138.5|1134|125
1621480850000|2021-05-20 03:20:50|1138.5|1134|1138|1133.5|1138.5|1134|1138|1133.5|72
1621480860000|2021-05-20 03:21:00|1138.5|1134|1137.6|1133.1|1138.5|1134|1137.6|1133.1|172
1621480870000|2021-05-20 03:21:10|1137.5|1133|1137.5|1133|1138|1133.5|1137|1132.5|50
1621480880000|2021-05-20 03:21:20|1137.1|1132.6|1136.5|1132|1137.1|1132.6|1136.5|1132|46
1621480890000|2021-05-20 03:21:30|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|46
1621480900000|2021-05-20 03:21:40|1135.5|1131|1135.6|1131.1|1136|1131.5|1135.5|1131|57
1621480910000|2021-05-20 03:21:50|1135.1|1130.6|1135.5|1131|1135.8|1131.3|1135.1|1130.6|51
1621480920000|2021-05-20 03:22:00|1135.3|1130.8|1134.6|1130.1|1135.5|1131|1134.6|1130.1|97
1621480930000|2021-05-20 03:22:10|1134.4|1129.9|1134.6|1130.1|1134.6|1130.1|1134.1|1129.6|56
1621480940000|2021-05-20 03:22:20|1134.2|1129.7|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|68
1621480950000|2021-05-20 03:22:30|1133.7|1129.2|1134.1|1129.6|1134.1|1129.6|1133.7|1129.2|91
1621480960000|2021-05-20 03:22:40|1134.3|1129.8|1134.5|1130|1134.5|1130|1134.3|1129.8|84
1621480970000|2021-05-20 03:22:50|1134.1|1129.6|1134.5|1130|1134.5|1130|1134.1|1129.6|38
1621480980000|2021-05-20 03:23:00|1134.7|1130.2|1135.5|1131|1135.6|1131.1|1134.7|1130.2|115
1621480990000|2021-05-20 03:23:10|1136.1|1131.6|1136.7|1132.2|1136.8|1132.3|1136|1131.5|59
1621481000000|2021-05-20 03:23:20|1136.9|1132.4|1137.5|1133|1137.5|1133|1136.9|1132.4|75
1621481010000|2021-05-20 03:23:30|1137|1132.5|1136.2|1131.7|1137|1132.5|1135.8|1131.3|233
1621481020000|2021-05-20 03:23:40|1136.4|1131.9|1135.5|1131|1136.4|1131.9|1135.5|1131|59
1621481030000|2021-05-20 03:23:50|1135.3|1130.8|1135.9|1131.4|1135.9|1131.4|1135.3|1130.8|46
1621481040000|2021-05-20 03:24:00|1135.7|1131.2|1135.4|1130.9|1135.7|1131.2|1134.8|1130.3|95
1621481050000|2021-05-20 03:24:10|1135.5|1131|1135.4|1130.9|1135.5|1131|1135.4|1130.9|79
1621481060000|2021-05-20 03:24:20|1134.8|1130.3|1134.5|1130|1134.8|1130.3|1134.5|1130|93
1621481070000|2021-05-20 03:24:30|1134|1129.5|1135.5|1131|1135.5|1131|1134|1129.5|80
1621481080000|2021-05-20 03:24:40|||||||||27
1621481090000|2021-05-20 03:24:50|1135.9|1131.4|1135.2|1130.7|1136|1131.5|1134.8|1130.3|112
1621481100000|2021-05-20 03:25:00|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1134.7|1130.2|114
1621481110000|2021-05-20 03:25:10|1135.9|1131.4|1136.9|1132.4|1136.9|1132.4|1135.9|1131.4|139
1621481120000|2021-05-20 03:25:20|1137.1|1132.6|1137.8|1133.3|1137.8|1133.3|1136.9|1132.4|185
1621481130000|2021-05-20 03:25:30|||||||||161
1621481140000|2021-05-20 03:25:40|1138.3|1133.8|1137.8|1133.3|1138.3|1133.8|1137.3|1132.8|144
1621481150000|2021-05-20 03:25:50|1137.5|1133|1137.1|1132.6|1137.8|1133.3|1137.1|1132.6|103
1621481160000|2021-05-20 03:26:00|1136.8|1132.3|1136.8|1132.3|1137.5|1133|1136.7|1132.2|85
1621481170000|2021-05-20 03:26:10|1136.4|1131.9|1136.8|1132.3|1136.8|1132.3|1136.4|1131.9|48
1621481180000|2021-05-20 03:26:20|1136.4|1131.9|1135.9|1131.4|1136.4|1131.9|1135.5|1131|90
1621481190000|2021-05-20 03:26:30|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|76
1621481200000|2021-05-20 03:26:40|1135.9|1131.4|1136.3|1131.8|1136.3|1131.8|1135.6|1131.1|87
1621481210000|2021-05-20 03:26:50|1136.1|1131.6|1135.8|1131.3|1136.3|1131.8|1135.8|1131.3|64
1621481220000|2021-05-20 03:27:00|1136|1131.5|1135.3|1130.8|1136|1131.5|1135.3|1130.8|133
1621481230000|2021-05-20 03:27:10|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135.3|1130.8|64
1621481240000|2021-05-20 03:27:20|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135.3|1130.8|58
1621481250000|2021-05-20 03:27:30|1135.8|1131.3|1134.8|1130.3|1135.8|1131.3|1134.8|1130.3|159
1621481260000|2021-05-20 03:27:40|1135.1|1130.6|1134.3|1129.8|1135.3|1130.8|1134.3|1129.8|30
1621481270000|2021-05-20 03:27:50|1134.8|1130.3|1133.9|1129.4|1134.8|1130.3|1133.9|1129.4|148
1621481280000|2021-05-20 03:28:00|1133.8|1129.3|1134.8|1130.3|1134.8|1130.3|1133.8|1129.3|159
1621481290000|2021-05-20 03:28:10|1134.4|1129.9|1134.8|1130.3|1134.8|1130.3|1134.3|1129.8|102
1621481300000|2021-05-20 03:28:20|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|81
1621481310000|2021-05-20 03:28:30|1134.1|1129.6|1134.3|1129.8|1134.3|1129.8|1133.9|1129.4|77
1621481320000|2021-05-20 03:28:40|1134.6|1130.1|1134.3|1129.8|1134.6|1130.1|1134.3|1129.8|96
1621481330000|2021-05-20 03:28:50|1134.7|1130.2|1134.3|1129.8|1134.7|1130.2|1133.9|1129.4|146
1621481340000|2021-05-20 03:29:00|1133.9|1129.4|1133.8|1129.3|1134.3|1129.8|1133.8|1129.3|90
1621481350000|2021-05-20 03:29:10|1133.6|1129.1|1132.8|1128.3|1133.6|1129.1|1132.8|1128.3|252
1621481360000|2021-05-20 03:29:20|1133.3|1128.8|1133.2|1128.7|1133.4|1128.9|1132.8|1128.3|197
1621481370000|2021-05-20 03:29:30|1132.9|1128.4|1133|1128.5|1133.5|1129|1132.9|1128.4|139
1621481380000|2021-05-20 03:29:40|1132.5|1128|1132.7|1128.2|1132.7|1128.2|1132.5|1128|407
1621481390000|2021-05-20 03:29:50|1132.1|1127.6|1131|1126.5|1132.3|1127.8|1131|1126.5|362
1621488600000|2021-05-20 05:30:00|1131.4|1126.9|1137.8|1133.3|1137.8|1133.3|1131.4|1126.9|943
1621488610000|2021-05-20 05:30:10|1137.6|1133.1|1138.8|1134.3|1138.8|1134.3|1136.8|1132.3|555
1621488620000|2021-05-20 05:30:20|1139.2|1134.7|1140.8|1136.3|1140.8|1136.3|1139.2|1134.7|673
1621488630000|2021-05-20 05:30:30|1141.2|1136.7|1141.7|1137.2|1141.8|1137.3|1141.2|1136.7|810
1621488640000|2021-05-20 05:30:40|1141.3|1136.8|1144.3|1139.8|1144.3|1139.8|1141.3|1136.8|1448
1621488650000|2021-05-20 05:30:50|1144.2|1139.7|1144.2|1139.7|1144.5|1140|1143.8|1139.3|601
1621488660000|2021-05-20 05:31:00|1144.6|1140.1|1145.3|1140.8|1145.8|1141.3|1144.6|1140.1|1240
1621488670000|2021-05-20 05:31:10|1145.8|1141.3|1146.7|1142.2|1146.7|1142.2|1145.3|1140.8|663
1621488680000|2021-05-20 05:31:20|1146.2|1141.7|1146.5|1142|1146.7|1142.2|1145.8|1141.3|929
1621488690000|2021-05-20 05:31:30|1146.7|1142.2|1144.3|1139.8|1146.7|1142.2|1144.3|1139.8|446
1621488700000|2021-05-20 05:31:40|1144.7|1140.2|1144.3|1139.8|1144.7|1140.2|1143.7|1139.2|464
1621488710000|2021-05-20 05:31:50|1143.8|1139.3|1145.3|1140.8|1145.3|1140.8|1143.8|1139.3|1150
1621488720000|2021-05-20 05:32:00|1145.2|1140.7|1144.3|1139.8|1145.2|1140.7|1143.9|1139.4|276
1621488730000|2021-05-20 05:32:10|1143.9|1139.4|1141.8|1137.3|1143.9|1139.4|1141.8|1137.3|516
1621488740000|2021-05-20 05:32:20|1141.6|1137.1|1146.2|1141.7|1146.2|1141.7|1141.6|1137.1|1049
1621488750000|2021-05-20 05:32:30|1146.3|1141.8|1144.7|1140.2|1146.3|1141.8|1144.7|1140.2|347
1621488760000|2021-05-20 05:32:40|1144.8|1140.3|1145|1140.5|1145.8|1141.3|1144.8|1140.3|208
1621488770000|2021-05-20 05:32:50|1145.2|1140.7|1146.2|1141.7|1146.7|1142.2|1145.2|1140.7|185
1621488780000|2021-05-20 05:33:00|1146.4|1141.9|1147.6|1143.1|1147.7|1143.2|1146.4|1141.9|1201
1621488790000|2021-05-20 05:33:10|1147.2|1142.7|1146.6|1142.1|1147.2|1142.7|1146.1|1141.6|710
1621488800000|2021-05-20 05:33:20|1146.2|1141.7|1145.6|1141.1|1146.2|1141.7|1145.6|1141.1|450
1621488810000|2021-05-20 05:33:30|1145.9|1141.4|1145.7|1141.2|1146|1141.5|1145.5|1141|552
1621488820000|2021-05-20 05:33:40|1145.5|1141|1145.7|1141.2|1146|1141.5|1145.2|1140.7|138
1621488830000|2021-05-20 05:33:50|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|155
1621488840000|2021-05-20 05:34:00|1144.7|1140.2|1144.1|1139.6|1144.7|1140.2|1144|1139.5|278
1621488850000|2021-05-20 05:34:10|1143.9|1139.4|1144.5|1140|1144.5|1140|1143.9|1139.4|163
1621488860000|2021-05-20 05:34:20|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|117
1621488870000|2021-05-20 05:34:30|1144.2|1139.7|1144.2|1139.7|1144.6|1140.1|1144.2|1139.7|112
1621488880000|2021-05-20 05:34:40|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|153
1621488890000|2021-05-20 05:34:50|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.1|1138.6|243
1621488900000|2021-05-20 05:35:00|1143.2|1138.7|1143.7|1139.2|1143.7|1139.2|1143.1|1138.6|247
1621488910000|2021-05-20 05:35:10|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.6|1139.1|110
1621488920000|2021-05-20 05:35:20|1144.1|1139.6|1144.3|1139.8|1144.7|1140.2|1144.1|1139.6|150
1621488930000|2021-05-20 05:35:30|1144.2|1139.7|1143.2|1138.7|1144.7|1140.2|1143.2|1138.7|395
1621488940000|2021-05-20 05:35:40|||||||||100
1621488950000|2021-05-20 05:35:50|1143.4|1138.9|1143.2|1138.7|1143.4|1138.9|1143.1|1138.6|127
1621488960000|2021-05-20 05:36:00|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|102
1621488970000|2021-05-20 05:36:10|||||||||85
1621488980000|2021-05-20 05:36:20|1144|1139.5|1143.5|1139|1144.1|1139.6|1143.5|1139|197
1621488990000|2021-05-20 05:36:30|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|74
1621489000000|2021-05-20 05:36:40|1143|1138.5|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|72
1621489010000|2021-05-20 05:36:50|||||||||126
1621489020000|2021-05-20 05:37:00|1142.2|1137.7|1142.1|1137.6|1142.2|1137.7|1142|1137.5|124
1621489030000|2021-05-20 05:37:10|1142.5|1138|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|249
1621489040000|2021-05-20 05:37:20|1142.2|1137.7|1141.6|1137.1|1142.2|1137.7|1141.6|1137.1|71
1621489050000|2021-05-20 05:37:30|1141.7|1137.2|1142.1|1137.6|1142.6|1138.1|1141.7|1137.2|189
1621489060000|2021-05-20 05:37:40|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|158
1621489070000|2021-05-20 05:37:50|1142.7|1138.2|1144.1|1139.6|1144.1|1139.6|1142.6|1138.1|222
1621489080000|2021-05-20 05:38:00|1144|1139.5|1143.6|1139.1|1144|1139.5|1143.6|1139.1|138
1621489090000|2021-05-20 05:38:10|1144|1139.5|1144.1|1139.6|1144.1|1139.6|1144|1139.5|90
1621489100000|2021-05-20 05:38:20|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.5|1140|404
1621489110000|2021-05-20 05:38:30|1144.7|1140.2|1144.6|1140.1|1144.7|1140.2|1144.6|1140.1|175
1621489120000|2021-05-20 05:38:40|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|118
1621489130000|2021-05-20 05:38:50|1144.2|1139.7|1144.2|1139.7|1144.4|1139.9|1144.2|1139.7|137
1621489140000|2021-05-20 05:39:00|1144.6|1140.1|1145.2|1140.7|1145.2|1140.7|1144.6|1140.1|175
1621489150000|2021-05-20 05:39:10|1145.6|1141.1|1145.7|1141.2|1145.7|1141.2|1145.2|1140.7|190
1621489160000|2021-05-20 05:39:20|1145.6|1141.1|1146.2|1141.7|1146.2|1141.7|1145.6|1141.1|367
1621489170000|2021-05-20 05:39:30|1146.6|1142.1|1147.1|1142.6|1147.2|1142.7|1146.6|1142.1|452
1621489180000|2021-05-20 05:39:40|1146.7|1142.2|1147.6|1143.1|1147.6|1143.1|1146.6|1142.1|593
1621489190000|2021-05-20 05:39:50|1148.1|1143.6|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|763
1621489200000|2021-05-20 05:40:00|1147.4|1142.9|1146.6|1142.1|1147.6|1143.1|1146.6|1142.1|343
1621489210000|2021-05-20 05:40:10|1146.1|1141.6|1147|1142.5|1147.1|1142.6|1146.1|1141.6|324
1621489220000|2021-05-20 05:40:20|1146.1|1141.6|1145.6|1141.1|1146.5|1142|1145.6|1141.1|208
1621489230000|2021-05-20 05:40:30|1145.5|1141|1145.5|1141|1145.5|1141|1145.1|1140.6|220
1621489240000|2021-05-20 05:40:40|1145.1|1140.6|1145.1|1140.6|1145.6|1141.1|1145.1|1140.6|68
1621489250000|2021-05-20 05:40:50|1145|1140.5|1144.6|1140.1|1145.1|1140.6|1144.6|1140.1|127
1621489260000|2021-05-20 05:41:00|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|152
1621489270000|2021-05-20 05:41:10|1144.6|1140.1|1144.4|1139.9|1144.6|1140.1|1144.4|1139.9|121
1621489280000|2021-05-20 05:41:20|1144.6|1140.1|1145.2|1140.7|1145.4|1140.9|1144.6|1140.1|208
1621489290000|2021-05-20 05:41:30|1145.1|1140.6|1145.2|1140.7|1145.6|1141.1|1144.7|1140.2|101
1621489300000|2021-05-20 05:41:40|1145.6|1141.1|1146.6|1142.1|1146.6|1142.1|1145.1|1140.6|359
1621489310000|2021-05-20 05:41:50|1146.2|1141.7|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|158
1621489320000|2021-05-20 05:42:00|1146.1|1141.6|1147.1|1142.6|1147.1|1142.6|1146.1|1141.6|314
1621489330000|2021-05-20 05:42:10|1147|1142.5|1146.6|1142.1|1147|1142.5|1146.6|1142.1|140
1621489340000|2021-05-20 05:42:20|1147|1142.5|1147.1|1142.6|1147.1|1142.6|1147|1142.5|215
1621489350000|2021-05-20 05:42:30|1147.5|1143|1147.1|1142.6|1147.5|1143|1147.1|1142.6|281
1621489360000|2021-05-20 05:42:40|1147.6|1143.1|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|271
1621489370000|2021-05-20 05:42:50|1147.4|1142.9|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|353
1621489380000|2021-05-20 05:43:00|1148.1|1143.6|1147.1|1142.6|1148.1|1143.6|1147.1|1142.6|297
1621489390000|2021-05-20 05:43:10|1147.6|1143.1|1147.2|1142.7|1148.1|1143.6|1147.2|1142.7|270
1621489400000|2021-05-20 05:43:20|1147.4|1142.9|1147.2|1142.7|1148.1|1143.6|1147.2|1142.7|119
1621489410000|2021-05-20 05:43:30|1146.8|1142.3|1146.2|1141.7|1146.8|1142.3|1146.2|1141.7|218
1621489420000|2021-05-20 05:43:40|1145.8|1141.3|1145.2|1140.7|1145.9|1141.4|1145.2|1140.7|154
1621489430000|2021-05-20 05:43:50|1145.6|1141.1|1146.6|1142.1|1146.6|1142.1|1145.2|1140.7|172
1621489440000|2021-05-20 05:44:00|1146.7|1142.2|1148.1|1143.6|1148.1|1143.6|1146.7|1142.2|193
1621489450000|2021-05-20 05:44:10|1148.2|1143.7|1150|1145.5|1150|1145.5|1148.2|1143.7|1052
1621489460000|2021-05-20 05:44:20|1150.5|1146|1151.5|1147|1151.5|1147|1150.1|1145.6|720
1621489470000|2021-05-20 05:44:30|1151.1|1146.6|1151.1|1146.6|1151.6|1147.1|1151.1|1146.6|444
1621489480000|2021-05-20 05:44:40|1151.3|1146.8|1150.1|1145.6|1151.3|1146.8|1149.6|1145.1|445
1621489490000|2021-05-20 05:44:50|1150|1145.5|1150.1|1145.6|1150.3|1145.8|1150|1145.5|536
1621489500000|2021-05-20 05:45:00|1150|1145.5|1150.4|1145.9|1150.7|1146.2|1149.1|1144.6|613
1621489510000|2021-05-20 05:45:10|1150.7|1146.2|1150.1|1145.6|1150.7|1146.2|1150.1|1145.6|315
1621489520000|2021-05-20 05:45:20|1149.6|1145.1|1151.2|1146.7|1151.2|1146.7|1149.6|1145.1|348
1621489530000|2021-05-20 05:45:30|1150.7|1146.2|1150.2|1145.7|1151.2|1146.7|1150.2|1145.7|490
1621489540000|2021-05-20 05:45:40|1150.6|1146.1|1151.1|1146.6|1151.2|1146.7|1150.6|1146.1|145
1621489550000|2021-05-20 05:45:50|1150.7|1146.2|1150.1|1145.6|1150.7|1146.2|1150.1|1145.6|365
1621489560000|2021-05-20 05:46:00|1150.6|1146.1|1150.4|1145.9|1150.6|1146.1|1150|1145.5|204
1621489570000|2021-05-20 05:46:10|1150.1|1145.6|1150|1145.5|1150.5|1146|1150|1145.5|153
1621489580000|2021-05-20 05:46:20|1149.8|1145.3|1149.5|1145|1149.8|1145.3|1149.5|1145|160
1621489590000|2021-05-20 05:46:30|1149.6|1145.1|1149.5|1145|1149.6|1145.1|1149.5|1145|121
1621489600000|2021-05-20 05:46:40|1150|1145.5|1149.6|1145.1|1150|1145.5|1149.2|1144.7|198
1621489610000|2021-05-20 05:46:50|1149.4|1144.9|1149.3|1144.8|1149.6|1145.1|1149.2|1144.7|75
1621489620000|2021-05-20 05:47:00|1149.5|1145|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|79
1621489630000|2021-05-20 05:47:10|1148.6|1144.1|1147.7|1143.2|1148.8|1144.3|1147.7|1143.2|203
1621489640000|2021-05-20 05:47:20|1147.4|1142.9|1147.1|1142.6|1147.4|1142.9|1146.6|1142.1|195
1621489650000|2021-05-20 05:47:30|1146.7|1142.2|1145.2|1140.7|1146.7|1142.2|1145.2|1140.7|277
1621489660000|2021-05-20 05:47:40|1145.1|1140.6|1144.2|1139.7|1145.1|1140.6|1144.2|1139.7|307
1621489670000|2021-05-20 05:47:50|1144.1|1139.6|1144.2|1139.7|1144.7|1140.2|1143.7|1139.2|309
1621489680000|2021-05-20 05:48:00|1143.8|1139.3|1146.7|1142.2|1146.7|1142.2|1143.8|1139.3|191
1621489690000|2021-05-20 05:48:10|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.3|1140.8|161
1621489700000|2021-05-20 05:48:20|1144.8|1140.3|1144.8|1140.3|1145.6|1141.1|1144.7|1140.2|189
1621489710000|2021-05-20 05:48:30|1145.2|1140.7|1144.5|1140|1145.2|1140.7|1144.2|1139.7|176
1621489720000|2021-05-20 05:48:40|1144.3|1139.8|1143.9|1139.4|1144.5|1140|1143.5|1139|228
1621489730000|2021-05-20 05:48:50|1144|1139.5|1143.3|1138.8|1144.2|1139.7|1143.3|1138.8|114
1621489740000|2021-05-20 05:49:00|1143.5|1139|1143.5|1139|1143.5|1139|1143.3|1138.8|136
1621489750000|2021-05-20 05:49:10|1143.7|1139.2|1143.2|1138.7|1143.7|1139.2|1142.7|1138.2|273
1621489760000|2021-05-20 05:49:20|1142.9|1138.4|1142.8|1138.3|1143.2|1138.7|1142.7|1138.2|166
1621489770000|2021-05-20 05:49:30|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|181
1621489780000|2021-05-20 05:49:40|1144.2|1139.7|1144.7|1140.2|1145|1140.5|1144.2|1139.7|155
1621489790000|2021-05-20 05:49:50|1144.5|1140|1144|1139.5|1144.5|1140|1144|1139.5|64
1621489800000|2021-05-20 05:50:00|1144.3|1139.8|1144.8|1140.3|1145.3|1140.8|1144.3|1139.8|47
1621489810000|2021-05-20 05:50:10|1144.3|1139.8|1144.5|1140|1144.8|1140.3|1144.3|1139.8|59
1621489820000|2021-05-20 05:50:20|1144.3|1139.8|1143.2|1138.7|1144.5|1140|1143.2|1138.7|111
1621489830000|2021-05-20 05:50:30|1144.5|1140|1143.9|1139.4|1144.6|1140.1|1143.5|1139|189
1621489840000|2021-05-20 05:50:40|1143.3|1138.8|1142.7|1138.2|1143.7|1139.2|1142.6|1138.1|121
1621489850000|2021-05-20 05:50:50|1142.4|1137.9|1140.9|1136.4|1142.7|1138.2|1140.7|1136.2|338
1621489860000|2021-05-20 05:51:00|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1140.7|1136.2|223
1621489870000|2021-05-20 05:51:10|1141.7|1137.2|1141.8|1137.3|1142.2|1137.7|1141.7|1137.2|135
1621489880000|2021-05-20 05:51:20|1141.3|1136.8|1141.7|1137.2|1142.2|1137.7|1141.3|1136.8|132
1621489890000|2021-05-20 05:51:30|1141.9|1137.4|1141.9|1137.4|1142.3|1137.8|1141.8|1137.3|132
1621489900000|2021-05-20 05:51:40|1141.6|1137.1|1141.9|1137.4|1142.3|1137.8|1141.6|1137.1|182
1621489910000|2021-05-20 05:51:50|1142.3|1137.8|1142.3|1137.8|1142.4|1137.9|1142.3|1137.8|63
1621489920000|2021-05-20 05:52:00|1142.7|1138.2|1143.3|1138.8|1143.3|1138.8|1142.5|1138|228
1621489930000|2021-05-20 05:52:10|1142.8|1138.3|1143.8|1139.3|1143.8|1139.3|1142.8|1138.3|84
1621489940000|2021-05-20 05:52:20|1143.3|1138.8|1143.3|1138.8|1143.7|1139.2|1142.9|1138.4|135
1621489950000|2021-05-20 05:52:30|1143.7|1139.2|1143.3|1138.8|1143.7|1139.2|1143.2|1138.7|53
1621489960000|2021-05-20 05:52:40|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|47
1621489970000|2021-05-20 05:52:50|1142.5|1138|1141.8|1137.3|1142.7|1138.2|1141.8|1137.3|81
1621489980000|2021-05-20 05:53:00|1142|1137.5|1141.7|1137.2|1142.7|1138.2|1141.7|1137.2|165
1621489990000|2021-05-20 05:53:10|1141.9|1137.4|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|78
1621490000000|2021-05-20 05:53:20|1142.2|1137.7|1141.2|1136.7|1142.2|1137.7|1141.2|1136.7|53
1621490010000|2021-05-20 05:53:30|1140.8|1136.3|1140.3|1135.8|1141.2|1136.7|1140.3|1135.8|142
1621490020000|2021-05-20 05:53:40|1140.7|1136.2|1141.2|1136.7|1141.2|1136.7|1140.3|1135.8|120
1621490030000|2021-05-20 05:53:50|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|65
1621490040000|2021-05-20 05:54:00|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|132
1621490050000|2021-05-20 05:54:10|1140.5|1136|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|187
1621490060000|2021-05-20 05:54:20|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|133
1621490070000|2021-05-20 05:54:30|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1141.6|1137.1|100
1621490080000|2021-05-20 05:54:40|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|31
1621490090000|2021-05-20 05:54:50|1141.4|1136.9|1141.3|1136.8|1141.6|1137.1|1141.1|1136.6|91
1621490100000|2021-05-20 05:55:00|1141.1|1136.6|1142.1|1137.6|1142.1|1137.6|1141.1|1136.6|110
1621490110000|2021-05-20 05:55:10|1142.6|1138.1|1143.6|1139.1|1143.6|1139.1|1142.6|1138.1|144
1621490120000|2021-05-20 05:55:20|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|151
1621490130000|2021-05-20 05:55:30|1145.1|1140.6|1144.9|1140.4|1145.1|1140.6|1144.8|1140.3|111
1621490140000|2021-05-20 05:55:40|1144.6|1140.1|1145.8|1141.3|1146.1|1141.6|1144.6|1140.1|192
1621490150000|2021-05-20 05:55:50|1145.9|1141.4|1145.1|1140.6|1146.1|1141.6|1144.6|1140.1|127
1621490160000|2021-05-20 05:56:00|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|1145.1|1140.6|53
1621490170000|2021-05-20 05:56:10|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|24
1621490180000|2021-05-20 05:56:20|1144.6|1140.1|1144.4|1139.9|1144.6|1140.1|1144.2|1139.7|38
1621490190000|2021-05-20 05:56:30|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|41
1621490200000|2021-05-20 05:56:40|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1145.1|1140.6|53
1621490210000|2021-05-20 05:56:50|1145.2|1140.7|1145.6|1141.1|1145.6|1141.1|1144.7|1140.2|69
1621490220000|2021-05-20 05:57:00|1145.2|1140.7|1145.5|1141|1145.5|1141|1144.9|1140.4|78
1621490230000|2021-05-20 05:57:10|1145.6|1141.1|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|130
1621490240000|2021-05-20 05:57:20|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|50
1621490250000|2021-05-20 05:57:30|1145.3|1140.8|1145.4|1140.9|1146|1141.5|1145.2|1140.7|184
1621490260000|2021-05-20 05:57:40|1145.6|1141.1|1146.6|1142.1|1146.6|1142.1|1145.6|1141.1|119
1621490270000|2021-05-20 05:57:50|1146.7|1142.2|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|99
1621490280000|2021-05-20 05:58:00|1145.4|1140.9|1145.1|1140.6|1145.7|1141.2|1145.1|1140.6|195
1621490290000|2021-05-20 05:58:10|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|59
1621490300000|2021-05-20 05:58:20|1144.1|1139.6|1144.6|1140.1|1145|1140.5|1144.1|1139.6|40
1621490310000|2021-05-20 05:58:30|1143.9|1139.4|1142.4|1137.9|1143.9|1139.4|1142.2|1137.7|175
1621490320000|2021-05-20 05:58:40|1142.2|1137.7|1141.7|1137.2|1142.2|1137.7|1141.7|1137.2|41
1621490330000|2021-05-20 05:58:50|1141.4|1136.9|1140.8|1136.3|1141.7|1137.2|1140.7|1136.2|133
1621490340000|2021-05-20 05:59:00|1140.7|1136.2|1142.2|1137.7|1142.2|1137.7|1140.2|1135.7|423
1621490350000|2021-05-20 05:59:10|1141.8|1137.3|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|71
1621490360000|2021-05-20 05:59:20|1141.2|1136.7|1141.2|1136.7|1141.6|1137.1|1140.8|1136.3|80
1621490370000|2021-05-20 05:59:30|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1141.6|1137.1|63
1621490380000|2021-05-20 05:59:40|1141.2|1136.7|1140.7|1136.2|1141.6|1137.1|1140.7|1136.2|134
1621490390000|2021-05-20 05:59:50|1140.3|1135.8|1140.2|1135.7|1140.3|1135.8|1140.2|1135.7|110
1621490400000|2021-05-20 06:00:00|1139.7|1135.2|1139.3|1134.8|1140.4|1135.9|1139.3|1134.8|311
1621490410000|2021-05-20 06:00:10|1139.2|1134.7|1137.2|1132.7|1139.2|1134.7|1137.2|1132.7|520
1621490420000|2021-05-20 06:00:20|1137.6|1133.1|1135.1|1130.6|1137.6|1133.1|1134.5|1130|941
1621490430000|2021-05-20 06:00:30|1135.5|1131|1134.3|1129.8|1135.5|1131|1133.4|1128.9|770
1621490440000|2021-05-20 06:00:40|1134.7|1130.2|1135.4|1130.9|1135.8|1131.3|1134.7|1130.2|300
1621490450000|2021-05-20 06:00:50|1135.3|1130.8|1135.3|1130.8|1135.8|1131.3|1134.7|1130.2|431
1621490460000|2021-05-20 06:01:00|1134.4|1129.9|1135.3|1130.8|1135.3|1130.8|1134.3|1129.8|363
1621490470000|2021-05-20 06:01:10|1135.5|1131|1136.7|1132.2|1136.7|1132.2|1135.5|1131|257
1621490480000|2021-05-20 06:01:20|1136.5|1132|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|152
1621490490000|2021-05-20 06:01:30|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137|1132.5|95
1621490500000|2021-05-20 06:01:40|1137.5|1133|1137.5|1133|1137.7|1133.2|1137.3|1132.8|179
1621490510000|2021-05-20 06:01:50|1137.7|1133.2|1138.7|1134.2|1138.7|1134.2|1137.3|1132.8|84
1621490520000|2021-05-20 06:02:00|1138.9|1134.4|1139.2|1134.7|1139.7|1135.2|1138.9|1134.4|158
1621490530000|2021-05-20 06:02:10|1139.7|1135.2|1138.7|1134.2|1139.7|1135.2|1138.7|1134.2|109
1621490540000|2021-05-20 06:02:20|1139.2|1134.7|1137.7|1133.2|1139.2|1134.7|1137.7|1133.2|206
1621490550000|2021-05-20 06:02:30|||||||||51
1621490560000|2021-05-20 06:02:40|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|178
1621490570000|2021-05-20 06:02:50|1137.1|1132.6|1137.3|1132.8|1137.3|1132.8|1137.1|1132.6|63
1621490580000|2021-05-20 06:03:00|1136.8|1132.3|1136.7|1132.2|1137|1132.5|1136.2|1131.7|151
1621490590000|2021-05-20 06:03:10|1136.9|1132.4|1137.5|1133|1137.5|1133|1136.9|1132.4|64
1621490600000|2021-05-20 06:03:20|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|46
1621490610000|2021-05-20 06:03:30|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|45
1621490620000|2021-05-20 06:03:40|1137.3|1132.8|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|102
1621490630000|2021-05-20 06:03:50|1137.5|1133|1138.2|1133.7|1138.2|1133.7|1137.5|1133|255
1621490640000|2021-05-20 06:04:00|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|86
1621490650000|2021-05-20 06:04:10|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|63
1621490660000|2021-05-20 06:04:20|1136.3|1131.8|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|89
1621490670000|2021-05-20 06:04:30|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|94
1621490680000|2021-05-20 06:04:40|1136.7|1132.2|1136.3|1131.8|1136.7|1132.2|1136.2|1131.7|72
1621490690000|2021-05-20 06:04:50|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|43
1621490700000|2021-05-20 06:05:00|1136.3|1131.8|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|167
1621490710000|2021-05-20 06:05:10|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.7|1132.2|133
1621490720000|2021-05-20 06:05:20|1137.5|1133|1137.8|1133.3|1137.8|1133.3|1137.5|1133|215
1621490730000|2021-05-20 06:05:30|1137.3|1132.8|1139.7|1135.2|1139.7|1135.2|1137.3|1132.8|268
1621490740000|2021-05-20 06:05:40|1139.5|1135|1138.2|1133.7|1139.6|1135.1|1138.2|1133.7|110
1621490750000|2021-05-20 06:05:50|1138.1|1133.6|1137.3|1132.8|1138.1|1133.6|1137.1|1132.6|143
1621490760000|2021-05-20 06:06:00|1137.1|1132.6|1137.2|1132.7|1138.2|1133.7|1137.1|1132.6|117
1621490770000|2021-05-20 06:06:10|1137.9|1133.4|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|95
1621490780000|2021-05-20 06:06:20|||||||||10
1621490790000|2021-05-20 06:06:30|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|38
1621490800000|2021-05-20 06:06:40|||||||||16
1621490810000|2021-05-20 06:06:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|27
1621490820000|2021-05-20 06:07:00|1137|1132.5|1137|1132.5|1137.1|1132.6|1137|1132.5|56
1621490830000|2021-05-20 06:07:10|1137.1|1132.6|1136.1|1131.6|1137.5|1133|1136.1|1131.6|177
1621490840000|2021-05-20 06:07:20|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.1|1131.6|61
1621490850000|2021-05-20 06:07:30|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|20
1621490860000|2021-05-20 06:07:40|1136.4|1131.9|1136.1|1131.6|1136.6|1132.1|1136.1|1131.6|43
1621490870000|2021-05-20 06:07:50|1135.9|1131.4|1135.2|1130.7|1136.1|1131.6|1135.2|1130.7|89
1621490880000|2021-05-20 06:08:00|1135.1|1130.6|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|126
1621490890000|2021-05-20 06:08:10|1134.5|1130|1134.3|1129.8|1134.6|1130.1|1134|1129.5|169
1621490900000|2021-05-20 06:08:20|1134.1|1129.6|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|137
1621490910000|2021-05-20 06:08:30|1133.6|1129.1|1132.6|1128.1|1134.1|1129.6|1132.6|1128.1|541
1621490920000|2021-05-20 06:08:40|1132.5|1128|1130.2|1125.7|1132.5|1128|1130.2|1125.7|822
1621490930000|2021-05-20 06:08:50|1130.1|1125.6|1130.7|1126.2|1130.7|1126.2|1129.2|1124.7|1230
1621490940000|2021-05-20 06:09:00|1130.5|1126|1130.8|1126.3|1131.6|1127.1|1130|1125.5|356
1621490950000|2021-05-20 06:09:10|1130.7|1126.2|1131.2|1126.7|1131.7|1127.2|1130.7|1126.2|256
1621490960000|2021-05-20 06:09:20|1130.8|1126.3|1129.8|1125.3|1131.2|1126.7|1129.8|1125.3|389
1621490970000|2021-05-20 06:09:30|1130|1125.5|1129.7|1125.2|1130.4|1125.9|1129.3|1124.8|371
1621490980000|2021-05-20 06:09:40|1129.2|1124.7|1129.2|1124.7|1129.6|1125.1|1128.8|1124.3|305
1621490990000|2021-05-20 06:09:50|1128.8|1124.3|1128.3|1123.8|1129.7|1125.2|1128.3|1123.8|720
1621491000000|2021-05-20 06:10:00|1128.2|1123.7|1126.3|1121.8|1128.2|1123.7|1126.3|1121.8|939
1621491010000|2021-05-20 06:10:10|1126.7|1122.2|1127.3|1122.8|1127.8|1123.3|1126.7|1122.2|544
1621491020000|2021-05-20 06:10:20|1127.8|1123.3|1130.3|1125.8|1130.7|1126.2|1127.7|1123.2|413
1621491030000|2021-05-20 06:10:30|1130.5|1126|1130.3|1125.8|1130.7|1126.2|1129.8|1125.3|305
1621491040000|2021-05-20 06:10:40|1130.7|1126.2|1130.3|1125.8|1131.1|1126.6|1130.2|1125.7|195
1621491050000|2021-05-20 06:10:50|1130.2|1125.7|1130.7|1126.2|1130.7|1126.2|1130.2|1125.7|136
1621491060000|2021-05-20 06:11:00|1130.3|1125.8|1131.7|1127.2|1131.7|1127.2|1130.2|1125.7|187
1621491070000|2021-05-20 06:11:10|1132.1|1127.6|1133.6|1129.1|1133.6|1129.1|1132.1|1127.6|280
1621491080000|2021-05-20 06:11:20|1133.7|1129.2|1133.7|1129.2|1134.6|1130.1|1133.7|1129.2|259
1621491090000|2021-05-20 06:11:30|1133.3|1128.8|1132.4|1127.9|1133.7|1129.2|1132.4|1127.9|212
1621491100000|2021-05-20 06:11:40|1132.5|1128|1131.2|1126.7|1132.6|1128.1|1131.1|1126.6|120
1621491110000|2021-05-20 06:11:50|1131.1|1126.6|1131.7|1127.2|1132.2|1127.7|1131.1|1126.6|76
1621491120000|2021-05-20 06:12:00|1131.3|1126.8|1131.1|1126.6|1131.3|1126.8|1131.1|1126.6|178
1621491130000|2021-05-20 06:12:10|1131.5|1127|1131.2|1126.7|1131.6|1127.1|1131|1126.5|205
1621491140000|2021-05-20 06:12:20|1131.6|1127.1|1130.2|1125.7|1131.6|1127.1|1130.2|1125.7|179
1621491150000|2021-05-20 06:12:30|1129.7|1125.2|1131.5|1127|1131.5|1127|1129.7|1125.2|244
1621491160000|2021-05-20 06:12:40|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1130.5|1126|103
1621491170000|2021-05-20 06:12:50|1131.4|1126.9|1130.4|1125.9|1131.4|1126.9|1129.8|1125.3|203
1621491180000|2021-05-20 06:13:00|1130.2|1125.7|1130.2|1125.7|1130.7|1126.2|1130.2|1125.7|66
1621491190000|2021-05-20 06:13:10|1130.6|1126.1|1130.7|1126.2|1131.1|1126.6|1130.6|1126.1|131
1621491200000|2021-05-20 06:13:20|1130.9|1126.4|1131.6|1127.1|1131.6|1127.1|1130.7|1126.2|34
1621491210000|2021-05-20 06:13:30|1131.7|1127.2|1131.6|1127.1|1132.1|1127.6|1131.4|1126.9|141
1621491220000|2021-05-20 06:13:40|1131.8|1127.3|1132.6|1128.1|1132.6|1128.1|1131.6|1127.1|64
1621491230000|2021-05-20 06:13:50|1133|1128.5|1133.6|1129.1|1133.6|1129.1|1133|1128.5|87
1621491240000|2021-05-20 06:14:00|1133.5|1129|1133.3|1128.8|1133.5|1129|1133.1|1128.6|124
1621491250000|2021-05-20 06:14:10|1133.4|1128.9|1134.1|1129.6|1134.1|1129.6|1133.4|1128.9|49
1621491260000|2021-05-20 06:14:20|1133.7|1129.2|1132.7|1128.2|1133.7|1129.2|1132.7|1128.2|132
1621491270000|2021-05-20 06:14:30|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|76
1621491280000|2021-05-20 06:14:40|1133.2|1128.7|1133.6|1129.1|1133.6|1129.1|1133.2|1128.7|81
1621491290000|2021-05-20 06:14:50|1133.7|1129.2|1134|1129.5|1134|1129.5|1133.6|1129.1|103
1621491300000|2021-05-20 06:15:00|1133.9|1129.4|1131.3|1126.8|1134.5|1130|1131.3|1126.8|235
1621491310000|2021-05-20 06:15:10|1131.2|1126.7|1130.7|1126.2|1131.7|1127.2|1130.7|1126.2|233
1621491320000|2021-05-20 06:15:20|1130.2|1125.7|1130.7|1126.2|1130.7|1126.2|1129.8|1125.3|243
1621491330000|2021-05-20 06:15:30|1130.2|1125.7|1130.3|1125.8|1130.7|1126.2|1130.2|1125.7|149
1621491340000|2021-05-20 06:15:40|1130.7|1126.2|1130|1125.5|1130.7|1126.2|1129.8|1125.3|149
1621491350000|2021-05-20 06:15:50|1130.2|1125.7|1130.2|1125.7|1130.7|1126.2|1130.2|1125.7|97
1621491360000|2021-05-20 06:16:00|1130.6|1126.1|1130.7|1126.2|1130.7|1126.2|1130.4|1125.9|62
1621491370000|2021-05-20 06:16:10|1130.6|1126.1|1130.2|1125.7|1131.1|1126.6|1129.7|1125.2|112
1621491380000|2021-05-20 06:16:20|1130|1125.5|1129.7|1125.2|1130.1|1125.6|1129.7|1125.2|29
1621491390000|2021-05-20 06:16:30|1130.1|1125.6|1129.7|1125.2|1130.1|1125.6|1129.7|1125.2|91
1621491400000|2021-05-20 06:16:40|1130.1|1125.6|1129.7|1125.2|1130.2|1125.7|1129.7|1125.2|78
1621491410000|2021-05-20 06:16:50|||||||||61
1621491420000|2021-05-20 06:17:00|1129.5|1125|1129.7|1125.2|1130.2|1125.7|1129.3|1124.8|91
1621491430000|2021-05-20 06:17:10|1130.2|1125.7|1130.7|1126.2|1130.7|1126.2|1130.1|1125.6|51
1621491440000|2021-05-20 06:17:20|1131.2|1126.7|1132.6|1128.1|1132.6|1128.1|1131.2|1126.7|71
1621491450000|2021-05-20 06:17:30|1131.8|1127.3|1133.1|1128.6|1133.1|1128.6|1131.7|1127.2|158
1621491460000|2021-05-20 06:17:40|1132.2|1127.7|1133.6|1129.1|1133.6|1129.1|1132.2|1127.7|169
1621491470000|2021-05-20 06:17:50|1134|1129.5|1133.6|1129.1|1134.5|1130|1133.6|1129.1|111
1621491480000|2021-05-20 06:18:00|1134|1129.5|1134.5|1130|1134.5|1130|1134|1129.5|210
1621491490000|2021-05-20 06:18:10|1134.1|1129.6|1133.1|1128.6|1134.1|1129.6|1133.1|1128.6|276
1621491500000|2021-05-20 06:18:20|1133.5|1129|1134.1|1129.6|1134.1|1129.6|1133.1|1128.6|107
1621491510000|2021-05-20 06:18:30|1134.5|1130|1133.5|1129|1134.5|1130|1133.5|1129|106
1621491520000|2021-05-20 06:18:40|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|39
1621491530000|2021-05-20 06:18:50|1133.2|1128.7|1135|1130.5|1135|1130.5|1133.1|1128.6|267
1621491540000|2021-05-20 06:19:00|1135.2|1130.7|1134.8|1130.3|1135.2|1130.7|1134.6|1130.1|135
1621491550000|2021-05-20 06:19:10|1135.5|1131|1134.5|1130|1135.5|1131|1134.5|1130|274
1621491560000|2021-05-20 06:19:20|1135|1130.5|1136.1|1131.6|1136.5|1132|1135|1130.5|331
1621491570000|2021-05-20 06:19:30|1136|1131.5|1135|1130.5|1136|1131.5|1135|1130.5|379
1621491580000|2021-05-20 06:19:40|||||||||115
1621491590000|2021-05-20 06:19:50|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.5|1130|68
1621491600000|2021-05-20 06:20:00|1134.5|1130|1134.8|1130.3|1135|1130.5|1134.5|1130|125
1621491610000|2021-05-20 06:20:10|1134.6|1130.1|1134.6|1130.1|1134.8|1130.3|1134.5|1130|17
1621491620000|2021-05-20 06:20:20|1134.5|1130|1134.6|1130.1|1134.6|1130.1|1134.5|1130|55
1621491630000|2021-05-20 06:20:30|||||||||28
1621491640000|2021-05-20 06:20:40|1134.5|1130|1134.1|1129.6|1134.5|1130|1134.1|1129.6|38
1621491650000|2021-05-20 06:20:50|1133.9|1129.4|1133.1|1128.6|1133.9|1129.4|1133.1|1128.6|49
1621491660000|2021-05-20 06:21:00|1132.6|1128.1|1132.2|1127.7|1133.4|1128.9|1132.2|1127.7|174
1621491670000|2021-05-20 06:21:10|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|61
1621491680000|2021-05-20 06:21:20|1132|1127.5|1132.6|1128.1|1132.6|1128.1|1132|1127.5|122
1621491690000|2021-05-20 06:21:30|1133|1128.5|1132.1|1127.6|1133.6|1129.1|1132.1|1127.6|131
1621491700000|2021-05-20 06:21:40|1132.3|1127.8|1131.8|1127.3|1132.3|1127.8|1131.6|1127.1|58
1621491710000|2021-05-20 06:21:50|1132|1127.5|1132.1|1127.6|1132.1|1127.6|1132|1127.5|9
1621491720000|2021-05-20 06:22:00|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|33
1621491730000|2021-05-20 06:22:10|1132.1|1127.6|1133|1128.5|1133|1128.5|1132.1|1127.6|179
1621491740000|2021-05-20 06:22:20|1133.3|1128.8|1133.6|1129.1|1133.6|1129.1|1133|1128.5|56
1621491750000|2021-05-20 06:22:30|1134|1129.5|1134.1|1129.6|1134.6|1130.1|1134|1129.5|51
1621491760000|2021-05-20 06:22:40|1134.5|1130|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|62
1621491770000|2021-05-20 06:22:50|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.5|1129|18
1621491780000|2021-05-20 06:23:00|1133.5|1129|1133.6|1129.1|1133.6|1129.1|1133.5|1129|24
1621491790000|2021-05-20 06:23:10|1133.5|1129|1133|1128.5|1133.5|1129|1133|1128.5|59
1621491800000|2021-05-20 06:23:20|||||||||63
1621491810000|2021-05-20 06:23:30|1133.1|1128.6|1134.1|1129.6|1134.6|1130.1|1133|1128.5|172
1621491820000|2021-05-20 06:23:40|1134.3|1129.8|1134.1|1129.6|1134.4|1129.9|1134.1|1129.6|63
1621491830000|2021-05-20 06:23:50|1134.6|1130.1|1135|1130.5|1135|1130.5|1134.1|1129.6|69
1621491840000|2021-05-20 06:24:00|1134.6|1130.1|1134|1129.5|1134.8|1130.3|1134|1129.5|42
1621491850000|2021-05-20 06:24:10|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|23
1621491860000|2021-05-20 06:24:20|1134|1129.5|1134.1|1129.6|1134.1|1129.6|1134|1129.5|38
1621491870000|2021-05-20 06:24:30|1134|1129.5|1133.5|1129|1134|1129.5|1133.5|1129|58
1621491880000|2021-05-20 06:24:40|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|6
1621491890000|2021-05-20 06:24:50|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|32
1621491900000|2021-05-20 06:25:00|1132.9|1128.4|1132.6|1128.1|1132.9|1128.4|1132.6|1128.1|98
1621491910000|2021-05-20 06:25:10|1132.8|1128.3|1133.1|1128.6|1133.3|1128.8|1132.6|1128.1|41
1621491920000|2021-05-20 06:25:20|1133.3|1128.8|1134.5|1130|1134.5|1130|1133.3|1128.8|168
1621491930000|2021-05-20 06:25:30|1135|1130.5|1135|1130.5|1135.5|1131|1134.6|1130.1|44
1621491940000|2021-05-20 06:25:40|1135.2|1130.7|1134.6|1130.1|1135.5|1131|1134.6|1130.1|118
1621491950000|2021-05-20 06:25:50|1134.5|1130|1134.5|1130|1134.5|1130|1134.5|1130|113
1621491960000|2021-05-20 06:26:00|1134.1|1129.6|1133.5|1129|1134.1|1129.6|1133.5|1129|62
1621491970000|2021-05-20 06:26:10|1133.1|1128.6|1133.5|1129|1133.5|1129|1133.1|1128.6|13
1621491980000|2021-05-20 06:26:20|1133.6|1129.1|1134|1129.5|1134|1129.5|1133.6|1129.1|45
1621491990000|2021-05-20 06:26:30|1133.6|1129.1|1133.1|1128.6|1133.6|1129.1|1133.1|1128.6|84
1621492000000|2021-05-20 06:26:40|1132.7|1128.2|1132.1|1127.6|1132.8|1128.3|1132.1|1127.6|72
1621492010000|2021-05-20 06:26:50|1132|1127.5|1132.1|1127.6|1132.5|1128|1132|1127.5|42
1621492020000|2021-05-20 06:27:00|1131.9|1127.4|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|64
1621492030000|2021-05-20 06:27:10|1132|1127.5|1132.5|1128|1132.5|1128|1132|1127.5|121
1621492040000|2021-05-20 06:27:20|1132.8|1128.3|1132.1|1127.6|1133|1128.5|1132|1127.5|108
1621492050000|2021-05-20 06:27:30|||||||||64
1621492060000|2021-05-20 06:27:40|||||||||14
1621492070000|2021-05-20 06:27:50|1132.4|1127.9|1132.6|1128.1|1132.6|1128.1|1132.4|1127.9|74
1621492080000|2021-05-20 06:28:00|||||||||39
1621492090000|2021-05-20 06:28:10|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|27
1621492100000|2021-05-20 06:28:20|1132.6|1128.1|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|49
1621492110000|2021-05-20 06:28:30|1132.4|1127.9|1132.6|1128.1|1132.6|1128.1|1132.2|1127.7|92
1621492120000|2021-05-20 06:28:40|1133.1|1128.6|1133.2|1128.7|1133.2|1128.7|1133.1|1128.6|122
1621492130000|2021-05-20 06:28:50|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|15
1621492140000|2021-05-20 06:29:00|1133.2|1128.7|1133.6|1129.1|1133.7|1129.2|1133.2|1128.7|75
1621492150000|2021-05-20 06:29:10|1133.7|1129.2|1134.1|1129.6|1134.1|1129.6|1133.7|1129.2|28
1621492160000|2021-05-20 06:29:20|1134.2|1129.7|1134.5|1130|1134.5|1130|1134.1|1129.6|50
1621492170000|2021-05-20 06:29:30|1134.6|1130.1|1135|1130.5|1135|1130.5|1134.6|1130.1|58
1621492180000|2021-05-20 06:29:40|1135.2|1130.7|1134|1129.5|1135.2|1130.7|1134|1129.5|167
1621492190000|2021-05-20 06:29:50|1134.5|1130|1134.4|1129.9|1134.5|1130|1133.9|1129.4|56
1621492200000|2021-05-20 06:30:00|1133.9|1129.4|1133.4|1128.9|1134|1129.5|1133.4|1128.9|60
1621492210000|2021-05-20 06:30:10|1132.9|1128.4|1132|1127.5|1132.9|1128.4|1132|1127.5|91
1621492220000|2021-05-20 06:30:20|1131.5|1127|1130.4|1125.9|1131.5|1127|1130.4|1125.9|144
1621492230000|2021-05-20 06:30:30|1130|1125.5|1129.5|1125|1130.5|1126|1129.5|1125|194
1621492240000|2021-05-20 06:30:40|1129.6|1125.1|1128|1123.5|1129.6|1125.1|1128|1123.5|368
1621492250000|2021-05-20 06:30:50|1127.6|1123.1|1127.4|1122.9|1127.6|1123.1|1126.5|1122|537
1621492260000|2021-05-20 06:31:00|1127.5|1123|1129.1|1124.6|1129.1|1124.6|1127.5|1123|519
1621492270000|2021-05-20 06:31:10|1129|1124.5|1128|1123.5|1129.2|1124.7|1128|1123.5|286
1621492280000|2021-05-20 06:31:20|1128.2|1123.7|1128.4|1123.9|1128.4|1123.9|1127.6|1123.1|236
1621492290000|2021-05-20 06:31:30|1128|1123.5|1128.1|1123.6|1129.2|1124.7|1127.7|1123.2|451
1621492300000|2021-05-20 06:31:40|1128.2|1123.7|1129|1124.5|1129.9|1125.4|1128.2|1123.7|248
1621492310000|2021-05-20 06:31:50|1128.9|1124.4|1129.9|1125.4|1129.9|1125.4|1128.9|1124.4|271
1621492320000|2021-05-20 06:32:00|1129.7|1125.2|1129.2|1124.7|1130.4|1125.9|1128.9|1124.4|209
1621492330000|2021-05-20 06:32:10|1129.4|1124.9|1129.4|1124.9|1129.5|1125|1129.4|1124.9|86
1621492340000|2021-05-20 06:32:20|1129.5|1125|1129.4|1124.9|1129.5|1125|1129.4|1124.9|210
1621492350000|2021-05-20 06:32:30|1129.9|1125.4|1130.4|1125.9|1130.4|1125.9|1129.9|1125.4|106
1621492360000|2021-05-20 06:32:40|1129.9|1125.4|1129.4|1124.9|1129.9|1125.4|1129.4|1124.9|186
1621492370000|2021-05-20 06:32:50|1129|1124.5|1129.4|1124.9|1129.9|1125.4|1129|1124.5|153
1621492380000|2021-05-20 06:33:00|1129.9|1125.4|1130.4|1125.9|1130.4|1125.9|1129.3|1124.8|133
1621492390000|2021-05-20 06:33:10|1130|1125.5|1130.4|1125.9|1130.4|1125.9|1130|1125.5|119
1621492400000|2021-05-20 06:33:20|1130.8|1126.3|1132.8|1128.3|1133|1128.5|1130.8|1126.3|282
1621492410000|2021-05-20 06:33:30|1133|1128.5|1131.9|1127.4|1133|1128.5|1131.9|1127.4|62
1621492420000|2021-05-20 06:33:40|1131.4|1126.9|1130.9|1126.4|1131.4|1126.9|1130.9|1126.4|80
1621492430000|2021-05-20 06:33:50|1130|1125.5|1130.4|1125.9|1130.4|1125.9|1130|1125.5|128
1621492440000|2021-05-20 06:34:00|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.7|1125.2|58
1621492450000|2021-05-20 06:34:10|1130.2|1125.7|1130.8|1126.3|1130.8|1126.3|1130.2|1125.7|160
1621492460000|2021-05-20 06:34:20|1130.9|1126.4|1131.4|1126.9|1131.4|1126.9|1130.9|1126.4|48
1621492470000|2021-05-20 06:34:30|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.9|1126.4|36
1621492480000|2021-05-20 06:34:40|1131|1126.5|1131|1126.5|1131|1126.5|1131|1126.5|22
1621492490000|2021-05-20 06:34:50|1130.5|1126|1130.4|1125.9|1130.5|1126|1130|1125.5|96
1621492500000|2021-05-20 06:35:00|1130.2|1125.7|1129.9|1125.4|1130.4|1125.9|1129.5|1125|109
1621492510000|2021-05-20 06:35:10|||||||||21
1621492520000|2021-05-20 06:35:20|1130.3|1125.8|1130|1125.5|1130.4|1125.9|1130|1125.5|94
1621492530000|2021-05-20 06:35:30|1130.5|1126|1130.7|1126.2|1130.7|1126.2|1130.5|1126|63
1621492540000|2021-05-20 06:35:40|1130.5|1126|1130.5|1126|1130.5|1126|1130.5|1126|18
1621492550000|2021-05-20 06:35:50|1130.1|1125.6|1130.2|1125.7|1130.2|1125.7|1130|1125.5|42
1621492560000|2021-05-20 06:36:00|1130|1125.5|1130|1125.5|1130|1125.5|1130|1125.5|30
1621492570000|2021-05-20 06:36:10|1130.4|1125.9|1130.4|1125.9|1130.5|1126|1130.4|1125.9|36
1621492580000|2021-05-20 06:36:20|1130.5|1126|1130.7|1126.2|1130.7|1126.2|1130.5|1126|52
1621492590000|2021-05-20 06:36:30|1130.9|1126.4|1131|1126.5|1131|1126.5|1130.9|1126.4|20
1621492600000|2021-05-20 06:36:40|1130.9|1126.4|1132.4|1127.9|1132.4|1127.9|1130.9|1126.4|71
1621492610000|2021-05-20 06:36:50|||||||||97
1621492620000|2021-05-20 06:37:00|1132.6|1128.1|1132.9|1128.4|1132.9|1128.4|1132.6|1128.1|70
1621492630000|2021-05-20 06:37:10|1132.5|1128|1133.3|1128.8|1133.3|1128.8|1131.9|1127.4|339
1621492640000|2021-05-20 06:37:20|||||||||108
1621492650000|2021-05-20 06:37:30|1132.9|1128.4|1133.1|1128.6|1133.1|1128.6|1132.8|1128.3|93
1621492660000|2021-05-20 06:37:40|1133.3|1128.8|1135.1|1130.6|1135.1|1130.6|1133.3|1128.8|275
1621492670000|2021-05-20 06:37:50|1135|1130.5|1135.3|1130.8|1135.3|1130.8|1134.8|1130.3|125
1621492680000|2021-05-20 06:38:00|1135.1|1130.6|1134.3|1129.8|1135.1|1130.6|1134.3|1129.8|273
1621492690000|2021-05-20 06:38:10|1134.8|1130.3|1133.8|1129.3|1134.8|1130.3|1133.7|1129.2|173
1621492700000|2021-05-20 06:38:20|1134|1129.5|1134.2|1129.7|1134.3|1129.8|1134|1129.5|120
1621492710000|2021-05-20 06:38:30|1133.8|1129.3|1132.7|1128.2|1133.8|1129.3|1132.7|1128.2|252
1621492720000|2021-05-20 06:38:40|1131.6|1127.1|1132.2|1127.7|1132.3|1127.8|1131.6|1127.1|128
1621492730000|2021-05-20 06:38:50|1132|1127.5|1131.3|1126.8|1132|1127.5|1131.3|1126.8|35
1621492740000|2021-05-20 06:39:00|1130.9|1126.4|1131.2|1126.7|1131.3|1126.8|1130.7|1126.2|149
1621492750000|2021-05-20 06:39:10|1130.8|1126.3|1131.7|1127.2|1131.7|1127.2|1130.3|1125.8|111
1621492760000|2021-05-20 06:39:20|1131.2|1126.7|1131|1126.5|1131.2|1126.7|1131|1126.5|60
1621492770000|2021-05-20 06:39:30|1130.9|1126.4|1131.3|1126.8|1131.3|1126.8|1130.9|1126.4|30
1621492780000|2021-05-20 06:39:40|1131.6|1127.1|1131.8|1127.3|1131.8|1127.3|1131.6|1127.1|32
1621492790000|2021-05-20 06:39:50|||||||||17
1621492800000|2021-05-20 06:40:00|1131.4|1126.9|1131.8|1127.3|1131.8|1127.3|1131.4|1126.9|109
1621492810000|2021-05-20 06:40:10|1131.6|1127.1|1132.1|1127.6|1132.3|1127.8|1131.4|1126.9|84
1621492820000|2021-05-20 06:40:20|1132.3|1127.8|1132.4|1127.9|1132.8|1128.3|1132.1|1127.6|58
1621492830000|2021-05-20 06:40:30|1132.6|1128.1|1132.9|1128.4|1132.9|1128.4|1132.6|1128.1|28
1621492840000|2021-05-20 06:40:40|1133.7|1129.2|1134.3|1129.8|1134.3|1129.8|1133.3|1128.8|129
1621492850000|2021-05-20 06:40:50|1134.5|1130|1134|1129.5|1134.7|1130.2|1134|1129.5|384
1621492860000|2021-05-20 06:41:00|1133.8|1129.3|1132.8|1128.3|1134.2|1129.7|1132.8|1128.3|112
1621492870000|2021-05-20 06:41:10|1132.7|1128.2|1132.1|1127.6|1132.8|1128.3|1131.9|1127.4|59
1621492880000|2021-05-20 06:41:20|1131.9|1127.4|1131.9|1127.4|1132.3|1127.8|1131.9|1127.4|63
1621492890000|2021-05-20 06:41:30|1131.8|1127.3|1132.3|1127.8|1132.3|1127.8|1131.8|1127.3|17
1621492900000|2021-05-20 06:41:40|||||||||40
1621492910000|2021-05-20 06:41:50|1131.8|1127.3|1131.4|1126.9|1132.3|1127.8|1131.4|1126.9|52
1621492920000|2021-05-20 06:42:00|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|62
1621492930000|2021-05-20 06:42:10|1130.9|1126.4|1130.8|1126.3|1130.9|1126.4|1130.8|1126.3|50
1621492940000|2021-05-20 06:42:20|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|141
1621492950000|2021-05-20 06:42:30|||||||||66
1621492960000|2021-05-20 06:42:40|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|81
1621492970000|2021-05-20 06:42:50|1130.3|1125.8|1131.1|1126.6|1131.1|1126.6|1130.3|1125.8|91
1621492980000|2021-05-20 06:43:00|1130.8|1126.3|1130.9|1126.4|1131.3|1126.8|1130.8|1126.3|87
1621492990000|2021-05-20 06:43:10|1130.7|1126.2|1130.9|1126.4|1130.9|1126.4|1130.7|1126.2|27
1621493000000|2021-05-20 06:43:20|1130.7|1126.2|1130.4|1125.9|1130.8|1126.3|1130.4|1125.9|48
1621493010000|2021-05-20 06:43:30|||||||||27
1621493020000|2021-05-20 06:43:40|1130|1125.5|1130|1125.5|1130|1125.5|1130|1125.5|109
1621493030000|2021-05-20 06:43:50|1130.4|1125.9|1130.4|1125.9|1130.5|1126|1130|1125.5|120
1621493040000|2021-05-20 06:44:00|1130.9|1126.4|1131.5|1127|1131.5|1127|1130.9|1126.4|54
1621493050000|2021-05-20 06:44:10|1131|1126.5|1131.1|1126.6|1131.1|1126.6|1131|1126.5|48
1621493060000|2021-05-20 06:44:20|1131|1126.5|1131|1126.5|1131|1126.5|1131|1126.5|11
1621493070000|2021-05-20 06:44:30|1131.5|1127|1131.5|1127|1131.5|1127|1131.5|1127|87
1621493080000|2021-05-20 06:44:40|1132|1127.5|1132|1127.5|1132.4|1127.9|1132|1127.5|74
1621493090000|2021-05-20 06:44:50|1132.4|1127.9|1131.5|1127|1132.4|1127.9|1131.5|1127|67
1621493100000|2021-05-20 06:45:00|1131.6|1127.1|1132.5|1128|1132.5|1128|1131.6|1127.1|86
1621493110000|2021-05-20 06:45:10|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|136
1621493120000|2021-05-20 06:45:20|1131.5|1127|1131|1126.5|1131.5|1127|1130.6|1126.1|144
1621493130000|2021-05-20 06:45:30|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|49
1621493140000|2021-05-20 06:45:40|1131.5|1127|1131.1|1126.6|1131.6|1127.1|1131.1|1126.6|108
1621493150000|2021-05-20 06:45:50|||||||||110
1621493160000|2021-05-20 06:46:00|1130.6|1126.1|1130.2|1125.7|1130.6|1126.1|1130.2|1125.7|121
1621493170000|2021-05-20 06:46:10|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|153
1621493180000|2021-05-20 06:46:20|||||||||72
1621493190000|2021-05-20 06:46:30|1130.5|1126|1130.5|1126|1130.5|1126|1130.5|1126|66
1621493200000|2021-05-20 06:46:40|1131|1126.5|1131.5|1127|1131.5|1127|1131|1126.5|129
1621493210000|2021-05-20 06:46:50|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|61
1621493220000|2021-05-20 06:47:00|1131.6|1127.1|1132|1127.5|1132.4|1127.9|1131.6|1127.1|68
1621493230000|2021-05-20 06:47:10|1131.6|1127.1|1132|1127.5|1132|1127.5|1131.6|1127.1|43
1621493240000|2021-05-20 06:47:20|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.8|1127.3|42
1621493250000|2021-05-20 06:47:30|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1132.4|1127.9|79
1621493260000|2021-05-20 06:47:40|1133.4|1128.9|1133.2|1128.7|1134.4|1129.9|1133.2|1128.7|273
1621493270000|2021-05-20 06:47:50|1133.3|1128.8|1133|1128.5|1133.9|1129.4|1133|1128.5|47
1621493280000|2021-05-20 06:48:00|||||||||84
1621493290000|2021-05-20 06:48:10|||||||||50
1621493300000|2021-05-20 06:48:20|1132.6|1128.1|1131.6|1127.1|1132.6|1128.1|1131.6|1127.1|147
1621493310000|2021-05-20 06:48:30|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.6|1127.1|46
1621493320000|2021-05-20 06:48:40|1132.1|1127.6|1132.3|1127.8|1132.5|1128|1132.1|1127.6|41
1621493330000|2021-05-20 06:48:50|1132.1|1127.6|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|57
1621493340000|2021-05-20 06:49:00|1132.3|1127.8|1132|1127.5|1132.3|1127.8|1132|1127.5|38
1621493350000|2021-05-20 06:49:10|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.1|1126.6|96
1621493360000|2021-05-20 06:49:20|1132|1127.5|1131.6|1127.1|1132|1127.5|1131.6|1127.1|64
1621493370000|2021-05-20 06:49:30|1131.1|1126.6|1132|1127.5|1132|1127.5|1131.1|1126.6|116
1621493380000|2021-05-20 06:49:40|1132.1|1127.6|1132.3|1127.8|1132.3|1127.8|1132.1|1127.6|96
1621493390000|2021-05-20 06:49:50|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|60
1621493400000|2021-05-20 06:50:00|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|80
1621493410000|2021-05-20 06:50:10|1130.7|1126.2|1130.6|1126.1|1130.7|1126.2|1130.2|1125.7|302
1621493420000|2021-05-20 06:50:20|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|145
1621493430000|2021-05-20 06:50:30|1131.6|1127.1|1131.2|1126.7|1131.6|1127.1|1130.9|1126.4|97
1621493440000|2021-05-20 06:50:40|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|56
1621493450000|2021-05-20 06:50:50|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|93
1621493460000|2021-05-20 06:51:00|1131.3|1126.8|1131.1|1126.6|1131.6|1127.1|1131.1|1126.6|104
1621493470000|2021-05-20 06:51:10|1130.6|1126.1|1130.2|1125.7|1130.6|1126.1|1130.2|1125.7|333
1621493480000|2021-05-20 06:51:20|1129.9|1125.4|1129.6|1125.1|1129.9|1125.4|1129.6|1125.1|287
1621493490000|2021-05-20 06:51:30|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|139
1621493500000|2021-05-20 06:51:40|1129.2|1124.7|1128.9|1124.4|1129.4|1124.9|1128.7|1124.2|394
1621493510000|2021-05-20 06:51:50|1129.2|1124.7|1128.5|1124|1129.2|1124.7|1128.5|1124|221
1621493520000|2021-05-20 06:52:00|1128.7|1124.2|1128.5|1124|1129.2|1124.7|1128.5|1124|437
1621493530000|2021-05-20 06:52:10|1128.4|1123.9|1128.7|1124.2|1129.1|1124.6|1128.2|1123.7|498
1621493540000|2021-05-20 06:52:20|1129.1|1124.6|1129.6|1125.1|1129.6|1125.1|1129.1|1124.6|75
1621493550000|2021-05-20 06:52:30|1129.2|1124.7|1128.7|1124.2|1129.2|1124.7|1128.2|1123.7|163
1621493560000|2021-05-20 06:52:40|||||||||130
1621493570000|2021-05-20 06:52:50|1129|1124.5|1128.2|1123.7|1129|1124.5|1128.2|1123.7|257
1621493580000|2021-05-20 06:53:00|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|327
1621493590000|2021-05-20 06:53:10|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|186
1621493600000|2021-05-20 06:53:20|1127.7|1123.2|1128.7|1124.2|1128.7|1124.2|1127.7|1123.2|224
1621493610000|2021-05-20 06:53:30|1129.2|1124.7|1131.1|1126.6|1131.1|1126.6|1129.2|1124.7|294
1621493620000|2021-05-20 06:53:40|1131.2|1126.7|1131.2|1126.7|1131.6|1127.1|1130.4|1125.9|265
1621493630000|2021-05-20 06:53:50|1131.7|1127.2|1131.1|1126.6|1131.7|1127.2|1130.2|1125.7|145
1621493640000|2021-05-20 06:54:00|1131.6|1127.1|1130.2|1125.7|1131.6|1127.1|1130.2|1125.7|186
1621493650000|2021-05-20 06:54:10|1129.7|1125.2|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|123
1621493660000|2021-05-20 06:54:20|1129.4|1124.9|1129.7|1125.2|1129.7|1125.2|1129.4|1124.9|107
1621493670000|2021-05-20 06:54:30|||||||||62
1621493680000|2021-05-20 06:54:40|1129.9|1125.4|1130.2|1125.7|1130.2|1125.7|1129.9|1125.4|97
1621493690000|2021-05-20 06:54:50|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|91
1621493700000|2021-05-20 06:55:00|1129.5|1125|1129.7|1125.2|1129.7|1125.2|1129.4|1124.9|336
1621493710000|2021-05-20 06:55:10|1129.5|1125|1130.7|1126.2|1131.1|1126.6|1129.5|1125|259
1621493720000|2021-05-20 06:55:20|1130.9|1126.4|1131.6|1127.1|1131.6|1127.1|1130.9|1126.4|184
1621493730000|2021-05-20 06:55:30|1131.7|1127.2|1132.1|1127.6|1132.1|1127.6|1131.6|1127.1|159
1621493740000|2021-05-20 06:55:40|1131.7|1127.2|1131.7|1127.2|1131.9|1127.4|1131.7|1127.2|127
1621493750000|2021-05-20 06:55:50|1131.2|1126.7|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|163
1621493760000|2021-05-20 06:56:00|1131|1126.5|1131.1|1126.6|1131.2|1126.7|1130.9|1126.4|139
1621493770000|2021-05-20 06:56:10|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|69
1621493780000|2021-05-20 06:56:20|||||||||85
1621493790000|2021-05-20 06:56:30|1131.7|1127.2|1131.2|1126.7|1131.7|1127.2|1131.2|1126.7|315
1621493800000|2021-05-20 06:56:40|1131.6|1127.1|1131.2|1126.7|1131.6|1127.1|1131.2|1126.7|71
1621493810000|2021-05-20 06:56:50|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.6|1127.1|65
1621493820000|2021-05-20 06:57:00|1131.9|1127.4|1131.3|1126.8|1132.2|1127.7|1131.3|1126.8|269
1621493830000|2021-05-20 06:57:10|1131.2|1126.7|1131.6|1127.1|1131.7|1127.2|1131.2|1126.7|268
1621493840000|2021-05-20 06:57:20|1131.8|1127.3|1131.3|1126.8|1131.8|1127.3|1131.3|1126.8|215
1621493850000|2021-05-20 06:57:30|1131.1|1126.6|1131.3|1126.8|1131.3|1126.8|1130.8|1126.3|195
1621493860000|2021-05-20 06:57:40|||||||||196
1621493870000|2021-05-20 06:57:50|1131.4|1126.9|1131.7|1127.2|1131.7|1127.2|1131.3|1126.8|148
1621493880000|2021-05-20 06:58:00|1131.4|1126.9|1130.8|1126.3|1131.4|1126.9|1130.8|1126.3|312
1621493890000|2021-05-20 06:58:10|1131.2|1126.7|1130.3|1125.8|1131.3|1126.8|1130.3|1125.8|433
1621493900000|2021-05-20 06:58:20|1130.2|1125.7|1129.8|1125.3|1130.2|1125.7|1129.8|1125.3|328
1621493910000|2021-05-20 06:58:30|1129.9|1125.4|1130.3|1125.8|1130.3|1125.8|1129.9|1125.4|251
1621493920000|2021-05-20 06:58:40|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|158
1621493930000|2021-05-20 06:58:50|1130.8|1126.3|1130.8|1126.3|1131.3|1126.8|1130.8|1126.3|163
1621493940000|2021-05-20 06:59:00|1131.2|1126.7|1130.8|1126.3|1131.3|1126.8|1130.8|1126.3|254
1621493950000|2021-05-20 06:59:10|1131.3|1126.8|1130.6|1126.1|1131.3|1126.8|1130.3|1125.8|614
1621493960000|2021-05-20 06:59:20|1130.8|1126.3|1130.7|1126.2|1130.8|1126.3|1130.7|1126.2|227
1621493970000|2021-05-20 06:59:30|1130.3|1125.8|1130.7|1126.2|1130.8|1126.3|1130.2|1125.7|547
1621493980000|2021-05-20 06:59:40|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|413
1621493990000|2021-05-20 06:59:50|1131|1126.5|1130.6|1126.1|1131.2|1126.7|1130.4|1125.9|369
1621515600000|2021-05-20 13:00:00|1133.6|1129.1|1138|1133.5|1139.7|1135.2|1133.6|1129.1|2192
1621515610000|2021-05-20 13:00:10|1136.4|1131.9|1134.6|1130.1|1136.5|1132|1134.6|1130.1|1532
1621515620000|2021-05-20 13:00:20|1134.7|1130.2|1135|1130.5|1135.6|1131.1|1134.6|1130.1|792
1621515630000|2021-05-20 13:00:30|1134.6|1130.1|1134.2|1129.7|1134.6|1130.1|1134.2|1129.7|547
1621515640000|2021-05-20 13:00:40|1134.7|1130.2|1136.1|1131.6|1136.1|1131.6|1134.2|1129.7|900
1621515650000|2021-05-20 13:00:50|1136|1131.5|1135|1130.5|1136.4|1131.9|1135|1130.5|757
1621515660000|2021-05-20 13:01:00|1134.6|1130.1|1136|1131.5|1136|1131.5|1134.6|1130.1|580
1621515670000|2021-05-20 13:01:10|1136.5|1132|1136.1|1131.6|1137|1132.5|1136|1131.5|1016
1621515680000|2021-05-20 13:01:20|1136.3|1131.8|1139.4|1134.9|1139.4|1134.9|1136.3|1131.8|808
1621515690000|2021-05-20 13:01:30|1139|1134.5|1140|1135.5|1140|1135.5|1139|1134.5|804
1621515700000|2021-05-20 13:01:40|1140.5|1136|1140.9|1136.4|1142.2|1137.7|1140.5|1136|1114
1621515710000|2021-05-20 13:01:50|1140.8|1136.3|1137.5|1133|1140.8|1136.3|1137.5|1133|1182
1621515720000|2021-05-20 13:02:00|1138.3|1133.8|1137.5|1133|1138.5|1134|1137|1132.5|530
1621515730000|2021-05-20 13:02:10|1137.3|1132.8|1136.6|1132.1|1139|1134.5|1136.6|1132.1|830
1621515740000|2021-05-20 13:02:20|1136.5|1132|1136.6|1132.1|1137.2|1132.7|1136.3|1131.8|473
1621515750000|2021-05-20 13:02:30|1136.5|1132|1135.5|1131|1136.5|1132|1135.3|1130.8|472
1621515760000|2021-05-20 13:02:40|1135.1|1130.6|1134.6|1130.1|1135.5|1131|1134.6|1130.1|424
1621515770000|2021-05-20 13:02:50|1134.1|1129.6|1135.5|1131|1135.8|1131.3|1134|1129.5|553
1621515780000|2021-05-20 13:03:00|1136|1131.5|1136.6|1132.1|1137.1|1132.6|1136|1131.5|340
1621515790000|2021-05-20 13:03:10|1137|1132.5|1136.5|1132|1137.1|1132.6|1136.4|1131.9|314
1621515800000|2021-05-20 13:03:20|1135.7|1131.2|1136|1131.5|1136|1131.5|1135.1|1130.6|278
1621515810000|2021-05-20 13:03:30|1136.5|1132|1137.5|1133|1138|1133.5|1136.1|1131.6|542
1621515820000|2021-05-20 13:03:40|1137|1132.5|1136.5|1132|1137|1132.5|1135.5|1131|433
1621515830000|2021-05-20 13:03:50|1137|1132.5|1136.5|1132|1137|1132.5|1135.5|1131|259
1621515840000|2021-05-20 13:04:00|1136.6|1132.1|1137.5|1133|1137.5|1133|1136.6|1132.1|373
1621515850000|2021-05-20 13:04:10|1137.7|1133.2|1138.4|1133.9|1138.4|1133.9|1137|1132.5|532
1621515860000|2021-05-20 13:04:20|1138.8|1134.3|1139.4|1134.9|1139.4|1134.9|1138.8|1134.3|389
1621515870000|2021-05-20 13:04:30|1139.9|1135.4|1140.9|1136.4|1141.3|1136.8|1139.9|1135.4|721
1621515880000|2021-05-20 13:04:40|1140.7|1136.2|1141.4|1136.9|1141.4|1136.9|1140.5|1136|528
1621515890000|2021-05-20 13:04:50|1141|1136.5|1138.9|1134.4|1141|1136.5|1138.5|1134|448
1621515900000|2021-05-20 13:05:00|1139.5|1135|1139|1134.5|1140.5|1136|1139|1134.5|594
1621515910000|2021-05-20 13:05:10|1138.5|1134|1137|1132.5|1139|1134.5|1137|1132.5|436
1621515920000|2021-05-20 13:05:20|1136.5|1132|1138|1133.5|1138|1133.5|1136.5|1132|547
1621515930000|2021-05-20 13:05:30|1138.1|1133.6|1136.8|1132.3|1138.1|1133.6|1136.5|1132|337
1621515940000|2021-05-20 13:05:40|1136.1|1131.6|1136.1|1131.6|1136.7|1132.2|1136.1|1131.6|516
1621515950000|2021-05-20 13:05:50|1136.5|1132|1135.6|1131.1|1136.5|1132|1135.1|1130.6|382
1621515960000|2021-05-20 13:06:00|1136.1|1131.6|1136.8|1132.3|1137.3|1132.8|1136.1|1131.6|577
1621515970000|2021-05-20 13:06:10|1136.6|1132.1|1136.1|1131.6|1137|1132.5|1135.7|1131.2|254
1621515980000|2021-05-20 13:06:20|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.4|1130.9|281
1621515990000|2021-05-20 13:06:30|1135.6|1131.1|1134.6|1130.1|1135.6|1131.1|1134.6|1130.1|137
1621516000000|2021-05-20 13:06:40|1134.2|1129.7|1132.7|1128.2|1134.6|1130.1|1132.7|1128.2|954
1621516010000|2021-05-20 13:06:50|1131.8|1127.3|1132.5|1128|1132.7|1128.2|1131.3|1126.8|1043
1621516020000|2021-05-20 13:07:00|1132.7|1128.2|1132.2|1127.7|1133.2|1128.7|1132.2|1127.7|455
1621516030000|2021-05-20 13:07:10|1131.8|1127.3|1130.7|1126.2|1131.8|1127.3|1130.2|1125.7|783
1621516040000|2021-05-20 13:07:20|1130.8|1126.3|1129.7|1125.2|1131.7|1127.2|1129.7|1125.2|600
1621516050000|2021-05-20 13:07:30|1129.3|1124.8|1128.3|1123.8|1129.5|1125|1128.3|1123.8|770
1621516060000|2021-05-20 13:07:40|1127.8|1123.3|1124.9|1120.4|1127.8|1123.3|1124.9|1120.4|1860
1621516070000|2021-05-20 13:07:50|1125.3|1120.8|1127.4|1122.9|1127.8|1123.3|1125.1|1120.6|913
1621516080000|2021-05-20 13:08:00|1127.8|1123.3|1128.3|1123.8|1128.4|1123.9|1127.8|1123.3|453
1621516090000|2021-05-20 13:08:10|1128.4|1123.9|1128.9|1124.4|1129.3|1124.8|1128.4|1123.9|383
1621516100000|2021-05-20 13:08:20|1129.3|1124.8|1128.3|1123.8|1129.6|1125.1|1128.3|1123.8|419
1621516110000|2021-05-20 13:08:30|1127.4|1122.9|1127.8|1123.3|1128.3|1123.8|1127.2|1122.7|358
1621516120000|2021-05-20 13:08:40|1127.4|1122.9|1127.4|1122.9|1127.8|1123.3|1127.4|1122.9|207
1621516130000|2021-05-20 13:08:50|1126.9|1122.4|1125.4|1120.9|1126.9|1122.4|1125.4|1120.9|913
1621516140000|2021-05-20 13:09:00|1125|1120.5|1127.2|1122.7|1127.2|1122.7|1125|1120.5|1233
1621516150000|2021-05-20 13:09:10|1127|1122.5|1126.9|1122.4|1127.4|1122.9|1126.5|1122|219
1621516160000|2021-05-20 13:09:20|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|172
1621516170000|2021-05-20 13:09:30|1127.2|1122.7|1127.4|1122.9|1127.4|1122.9|1127.2|1122.7|221
1621516180000|2021-05-20 13:09:40|1127.6|1123.1|1126.6|1122.1|1127.6|1123.1|1125.9|1121.4|449
1621516190000|2021-05-20 13:09:50|1126.4|1121.9|1126.4|1121.9|1127.4|1122.9|1126.4|1121.9|421
1621516200000|2021-05-20 13:10:00|1126.8|1122.3|1127.6|1123.1|1127.8|1123.3|1126.8|1122.3|554
1621516210000|2021-05-20 13:10:10|1127.8|1123.3|1127.3|1122.8|1128.3|1123.8|1127.3|1122.8|334
1621516220000|2021-05-20 13:10:20|1127.8|1123.3|1126.8|1122.3|1127.8|1123.3|1126.8|1122.3|328
1621516230000|2021-05-20 13:10:30|1126.3|1121.8|1125.4|1120.9|1126.3|1121.8|1125.4|1120.9|368
1621516240000|2021-05-20 13:10:40|1124.9|1120.4|1125.4|1120.9|1126.4|1121.9|1124.4|1119.9|517
1621516250000|2021-05-20 13:10:50|1124.9|1120.4|1125.2|1120.7|1125.4|1120.9|1124.8|1120.3|284
1621516260000|2021-05-20 13:11:00|1125.3|1120.8|1125.7|1121.2|1125.7|1121.2|1124.7|1120.2|290
1621516270000|2021-05-20 13:11:10|1125.6|1121.1|1127.2|1122.7|1127.2|1122.7|1125.3|1120.8|384
1621516280000|2021-05-20 13:11:20|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1126.8|1122.3|361
1621516290000|2021-05-20 13:11:30|1127.7|1123.2|1127.7|1123.2|1128.3|1123.8|1127.3|1122.8|401
1621516300000|2021-05-20 13:11:40|1128.1|1123.6|1126.3|1121.8|1128.1|1123.6|1126.2|1121.7|303
1621516310000|2021-05-20 13:11:50|1126.7|1122.2|1125.8|1121.3|1127.5|1123|1125.7|1121.2|368
1621516320000|2021-05-20 13:12:00|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|147
1621516330000|2021-05-20 13:12:10|1127.2|1122.7|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|147
1621516340000|2021-05-20 13:12:20|1127.8|1123.3|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|71
1621516350000|2021-05-20 13:12:30|1127.7|1123.2|1126.8|1122.3|1127.7|1123.2|1126.6|1122.1|216
1621516360000|2021-05-20 13:12:40|1126.7|1122.2|1126.8|1122.3|1126.8|1122.3|1126.3|1121.8|88
1621516370000|2021-05-20 13:12:50|1126.7|1122.2|1126.3|1121.8|1126.8|1122.3|1125.5|1121|231
1621516380000|2021-05-20 13:13:00|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|118
1621516390000|2021-05-20 13:13:10|1126.7|1122.2|1125.7|1121.2|1126.7|1122.2|1125.7|1121.2|184
1621516400000|2021-05-20 13:13:20|1125.3|1120.8|1125.3|1120.8|1125.7|1121.2|1125.2|1120.7|276
1621516410000|2021-05-20 13:13:30|1125.2|1120.7|1125.2|1120.7|1125.7|1121.2|1124.8|1120.3|192
1621516420000|2021-05-20 13:13:40|1124.8|1120.3|1124.2|1119.7|1124.8|1120.3|1124.2|1119.7|335
1621516430000|2021-05-20 13:13:50|1123.8|1119.3|1124.3|1119.8|1124.7|1120.2|1123.8|1119.3|313
1621516440000|2021-05-20 13:14:00|1123.9|1119.4|1123.3|1118.8|1124|1119.5|1123.2|1118.7|764
1621516450000|2021-05-20 13:14:10|1123.2|1118.7|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|923
1621516460000|2021-05-20 13:14:20|1123.3|1118.8|1121.8|1117.3|1123.7|1119.2|1121.4|1116.9|994
1621516470000|2021-05-20 13:14:30|1121.4|1116.9|1121.3|1116.8|1121.8|1117.3|1120.8|1116.3|922
1621516480000|2021-05-20 13:14:40|1121.7|1117.2|1122.7|1118.2|1122.7|1118.2|1121.7|1117.2|630
1621516490000|2021-05-20 13:14:50|1122.5|1118|1122.7|1118.2|1122.7|1118.2|1122.3|1117.8|246
1621516500000|2021-05-20 13:15:00|1122.3|1117.8|1120.3|1115.8|1122.3|1117.8|1120.2|1115.7|752
1621516510000|2021-05-20 13:15:10|1120.2|1115.7|1120.2|1115.7|1120.7|1116.2|1119.8|1115.3|701
1621516520000|2021-05-20 13:15:20|1119.7|1115.2|1118.8|1114.3|1119.8|1115.3|1118.8|1114.3|798
1621516530000|2021-05-20 13:15:30|1119.3|1114.8|1118.8|1114.3|1119.4|1114.9|1118.8|1114.3|466
1621516540000|2021-05-20 13:15:40|1119.2|1114.7|1117.6|1113.1|1119.3|1114.8|1116.9|1112.4|1617
1621516550000|2021-05-20 13:15:50|1117.8|1113.3|1118.3|1113.8|1118.8|1114.3|1117.6|1113.1|510
1621516560000|2021-05-20 13:16:00|1118.4|1113.9|1118.3|1113.8|1118.8|1114.3|1117.8|1113.3|633
1621516570000|2021-05-20 13:16:10|1118.8|1114.3|1120.8|1116.3|1120.8|1116.3|1118.3|1113.8|577
1621516580000|2021-05-20 13:16:20|1121.2|1116.7|1120.9|1116.4|1121.3|1116.8|1120.1|1115.6|647
1621516590000|2021-05-20 13:16:30|1121.4|1116.9|1121.3|1116.8|1121.8|1117.3|1121.3|1116.8|301
1621516600000|2021-05-20 13:16:40|1120.9|1116.4|1120.3|1115.8|1120.9|1116.4|1119.9|1115.4|356
1621516610000|2021-05-20 13:16:50|1119.9|1115.4|1119.8|1115.3|1120.3|1115.8|1119.8|1115.3|168
1621516620000|2021-05-20 13:17:00|1120.2|1115.7|1121.3|1116.8|1121.3|1116.8|1120.2|1115.7|176
1621516630000|2021-05-20 13:17:10|1121.4|1116.9|1121.8|1117.3|1122.3|1117.8|1121.4|1116.9|290
1621516640000|2021-05-20 13:17:20|1122.7|1118.2|1122.4|1117.9|1122.8|1118.3|1122.4|1117.9|466
1621516650000|2021-05-20 13:17:30|1122.1|1117.6|1121.5|1117|1122.3|1117.8|1121.3|1116.8|188
1621516660000|2021-05-20 13:17:40|1121.8|1117.3|1121.3|1116.8|1121.8|1117.3|1120.8|1116.3|152
1621516670000|2021-05-20 13:17:50|1120.9|1116.4|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|176
1621516680000|2021-05-20 13:18:00|1120.9|1116.4|1120.3|1115.8|1121.8|1117.3|1120.3|1115.8|221
1621516690000|2021-05-20 13:18:10|1120.9|1116.4|1121.3|1116.8|1121.3|1116.8|1120.3|1115.8|212
1621516700000|2021-05-20 13:18:20|1120.8|1116.3|1121.2|1116.7|1121.2|1116.7|1120.3|1115.8|299
1621516710000|2021-05-20 13:18:30|1121.3|1116.8|1120.8|1116.3|1121.4|1116.9|1120.8|1116.3|161
1621516720000|2021-05-20 13:18:40|1121.2|1116.7|1122.3|1117.8|1122.3|1117.8|1121.2|1116.7|139
1621516730000|2021-05-20 13:18:50|1122.6|1118.1|1122.8|1118.3|1124.3|1119.8|1122.6|1118.1|882
1621516740000|2021-05-20 13:19:00|1122.3|1117.8|1122.3|1117.8|1122.7|1118.2|1122.3|1117.8|181
1621516750000|2021-05-20 13:19:10|1122.5|1118|1121.8|1117.3|1122.5|1118|1121.8|1117.3|207
1621516760000|2021-05-20 13:19:20|1121.4|1116.9|1119.9|1115.4|1121.4|1116.9|1119.8|1115.3|441
1621516770000|2021-05-20 13:19:30|1119.8|1115.3|1119.9|1115.4|1119.9|1115.4|1119.4|1114.9|384
1621516780000|2021-05-20 13:19:40|1119.8|1115.3|1117.9|1113.4|1120.3|1115.8|1117.9|1113.4|883
1621516790000|2021-05-20 13:19:50|1118.1|1113.6|1119.8|1115.3|1120.8|1116.3|1117.9|1113.4|555
1621516800000|2021-05-20 13:20:00|1119.6|1115.1|1120.7|1116.2|1120.9|1116.4|1119.4|1114.9|349
1621516810000|2021-05-20 13:20:10|1120.9|1116.4|1121.3|1116.8|1121.7|1117.2|1120.7|1116.2|148
1621516820000|2021-05-20 13:20:20|1121.5|1117|1121.3|1116.8|1121.7|1117.2|1120.8|1116.3|115
1621516830000|2021-05-20 13:20:30|1121.5|1117|1120.7|1116.2|1122.3|1117.8|1120.3|1115.8|262
1621516840000|2021-05-20 13:20:40|1120.8|1116.3|1121.3|1116.8|1121.3|1116.8|1120.3|1115.8|72
1621516850000|2021-05-20 13:20:50|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1120.8|1116.3|164
1621516860000|2021-05-20 13:21:00|1121.3|1116.8|1120.3|1115.8|1121.3|1116.8|1119.4|1114.9|259
1621516870000|2021-05-20 13:21:10|1120.7|1116.2|1121.2|1116.7|1121.2|1116.7|1120.7|1116.2|187
1621516880000|2021-05-20 13:21:20|1121|1116.5|1119.3|1114.8|1121|1116.5|1118.8|1114.3|260
1621516890000|2021-05-20 13:21:30|1119.7|1115.2|1119.7|1115.2|1119.8|1115.3|1119|1114.5|102
1621516900000|2021-05-20 13:21:40|1119.2|1114.7|1120.2|1115.7|1120.2|1115.7|1119.2|1114.7|173
1621516910000|2021-05-20 13:21:50|1120.6|1116.1|1119.7|1115.2|1120.7|1116.2|1119.7|1115.2|257
1621516920000|2021-05-20 13:22:00|1119.3|1114.8|1120.7|1116.2|1121|1116.5|1118.8|1114.3|846
1621516930000|2021-05-20 13:22:10|1120.8|1116.3|1120.8|1116.3|1121.2|1116.7|1120.3|1115.8|134
1621516940000|2021-05-20 13:22:20|1120.3|1115.8|1120.2|1115.7|1121.3|1116.8|1120.2|1115.7|112
1621516950000|2021-05-20 13:22:30|1120.3|1115.8|1120.3|1115.8|1120.7|1116.2|1119.8|1115.3|154
1621516960000|2021-05-20 13:22:40|1120.7|1116.2|1119|1114.5|1120.7|1116.2|1118.7|1114.2|329
1621516970000|2021-05-20 13:22:50|1118.8|1114.3|1120.2|1115.7|1120.4|1115.9|1118.7|1114.2|395
1621516980000|2021-05-20 13:23:00|1119.8|1115.3|1119.3|1114.8|1119.8|1115.3|1119.3|1114.8|205
1621516990000|2021-05-20 13:23:10|1119.2|1114.7|1118.7|1114.2|1119.2|1114.7|1118.2|1113.7|429
1621517000000|2021-05-20 13:23:20|1118.5|1114|1118.5|1114|1118.7|1114.2|1117.8|1113.3|642
1621517010000|2021-05-20 13:23:30|1118.3|1113.8|1118.3|1113.8|1118.8|1114.3|1118.3|1113.8|145
1621517020000|2021-05-20 13:23:40|1118.7|1114.2|1118.3|1113.8|1118.8|1114.3|1118.3|1113.8|125
1621517030000|2021-05-20 13:23:50|1118.2|1113.7|1120.2|1115.7|1120.2|1115.7|1118.2|1113.7|343
1621517040000|2021-05-20 13:24:00|1119.8|1115.3|1120.2|1115.7|1120.2|1115.7|1119.7|1115.2|110
1621517050000|2021-05-20 13:24:10|1120.7|1116.2|1121.2|1116.7|1121.2|1116.7|1120.7|1116.2|200
1621517060000|2021-05-20 13:24:20|1120.9|1116.4|1121.7|1117.2|1121.7|1117.2|1120.8|1116.3|208
1621517070000|2021-05-20 13:24:30|1121.8|1117.3|1123.7|1119.2|1123.7|1119.2|1121.8|1117.3|841
1621517080000|2021-05-20 13:24:40|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|352
1621517090000|2021-05-20 13:24:50|1123.8|1119.3|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|254
1621517100000|2021-05-20 13:25:00|1123.7|1119.2|1122.7|1118.2|1123.7|1119.2|1122.6|1118.1|328
1621517110000|2021-05-20 13:25:10|1122.2|1117.7|1120.8|1116.3|1122.3|1117.8|1120.7|1116.2|227
1621517120000|2021-05-20 13:25:20|1120.7|1116.2|1120.7|1116.2|1121.2|1116.7|1120|1115.5|189
1621517130000|2021-05-20 13:25:30|1120.9|1116.4|1121.2|1116.7|1121.3|1116.8|1120.7|1116.2|149
1621517140000|2021-05-20 13:25:40|1121.3|1116.8|1121.7|1117.2|1121.7|1117.2|1121.2|1116.7|86
1621517150000|2021-05-20 13:25:50|1122.1|1117.6|1122.8|1118.3|1123.2|1118.7|1122.1|1117.6|245
1621517160000|2021-05-20 13:26:00|1122.7|1118.2|1121.7|1117.2|1123.7|1119.2|1121.7|1117.2|262
1621517170000|2021-05-20 13:26:10|1121.3|1116.8|1122.3|1117.8|1122.7|1118.2|1121.2|1116.7|175
1621517180000|2021-05-20 13:26:20|1122.2|1117.7|1122.8|1118.3|1122.8|1118.3|1122.2|1117.7|191
1621517190000|2021-05-20 13:26:30|1122.3|1117.8|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|81
1621517200000|2021-05-20 13:26:40|1122.7|1118.2|1122.7|1118.2|1122.8|1118.3|1122.3|1117.8|50
1621517210000|2021-05-20 13:26:50|1122.3|1117.8|1123.2|1118.7|1123.2|1118.7|1122.3|1117.8|77
1621517220000|2021-05-20 13:27:00|1122.8|1118.3|1123.7|1119.2|1123.8|1119.3|1122.8|1118.3|190
1621517230000|2021-05-20 13:27:10|1123.3|1118.8|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|130
1621517240000|2021-05-20 13:27:20|1124.2|1119.7|1123.2|1118.7|1124.3|1119.8|1123.2|1118.7|399
1621517250000|2021-05-20 13:27:30|1122.8|1118.3|1122.7|1118.2|1122.8|1118.3|1122.2|1117.7|183
1621517260000|2021-05-20 13:27:40|1122.8|1118.3|1124.2|1119.7|1124.2|1119.7|1122.8|1118.3|148
1621517270000|2021-05-20 13:27:50|1123.7|1119.2|1123.2|1118.7|1123.7|1119.2|1122.7|1118.2|237
1621517280000|2021-05-20 13:28:00|1123.7|1119.2|1124.6|1120.1|1124.6|1120.1|1123.6|1119.1|166
1621517290000|2021-05-20 13:28:10|1125.2|1120.7|1125.6|1121.1|1125.6|1121.1|1125.2|1120.7|701
1621517300000|2021-05-20 13:28:20|1125.1|1120.6|1126.1|1121.6|1126.1|1121.6|1125.1|1120.6|436
1621517310000|2021-05-20 13:28:30|1126.2|1121.7|1126.6|1122.1|1127.5|1123|1126.1|1121.6|645
1621517320000|2021-05-20 13:28:40|1126.3|1121.8|1125.6|1121.1|1126.8|1122.3|1125.6|1121.1|345
1621517330000|2021-05-20 13:28:50|1125.5|1121|1125.5|1121|1125.6|1121.1|1124.6|1120.1|209
1621517340000|2021-05-20 13:29:00|1125.1|1120.6|1124.5|1120|1125.1|1120.6|1124.1|1119.6|191
1621517350000|2021-05-20 13:29:10|1124.6|1120.1|1124.1|1119.6|1124.6|1120.1|1124|1119.5|124
1621517360000|2021-05-20 13:29:20|1124|1119.5|1124.5|1120|1124.5|1120|1124|1119.5|87
1621517370000|2021-05-20 13:29:30|||||||||32
1621517380000|2021-05-20 13:29:40|1125|1120.5|1125|1120.5|1125|1120.5|1124.6|1120.1|99
1621517390000|2021-05-20 13:29:50|1125.5|1121|1126|1121.5|1126.2|1121.7|1125.5|1121|307
1621517400000|2021-05-20 13:30:00|1125.8|1121.3|1124.8|1120.3|1126|1121.5|1124.6|1120.1|245
1621517410000|2021-05-20 13:30:10|1125|1120.5|1124.1|1119.6|1125|1120.5|1124.1|1119.6|113
1621517420000|2021-05-20 13:30:20|1124.5|1120|1124.5|1120|1124.6|1120.1|1124|1119.5|104
1621517430000|2021-05-20 13:30:30|1124.1|1119.6|1124.1|1119.6|1124.5|1120|1124|1119.5|172
1621517440000|2021-05-20 13:30:40|||||||||45
1621517450000|2021-05-20 13:30:50|1124|1119.5|1124|1119.5|1124|1119.5|1124|1119.5|20
1621517460000|2021-05-20 13:31:00|1123.5|1119|1123.6|1119.1|1124|1119.5|1123.5|1119|157
1621517470000|2021-05-20 13:31:10|1124|1119.5|1125|1120.5|1125|1120.5|1123.5|1119|166
1621517480000|2021-05-20 13:31:20|1124.6|1120.1|1126|1121.5|1126|1121.5|1124.6|1120.1|169
1621517490000|2021-05-20 13:31:30|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.4|1120.9|81
1621517500000|2021-05-20 13:31:40|1125|1120.5|1125|1120.5|1125.2|1120.7|1124.6|1120.1|50
1621517510000|2021-05-20 13:31:50|1124.5|1120|1124.5|1120|1124.5|1120|1124|1119.5|94
1621517520000|2021-05-20 13:32:00|||||||||50
1621517530000|2021-05-20 13:32:10|1125|1120.5|1126.2|1121.7|1126.2|1121.7|1125|1120.5|157
1621517540000|2021-05-20 13:32:20|1126|1121.5|1125.5|1121|1126|1121.5|1124.7|1120.2|105
1621517550000|2021-05-20 13:32:30|1125|1120.5|1125|1120.5|1125|1120.5|1124.2|1119.7|132
1621517560000|2021-05-20 13:32:40|1124.6|1120.1|1125.1|1120.6|1125.1|1120.6|1124.6|1120.1|49
1621517570000|2021-05-20 13:32:50|1125.5|1121|1125.8|1121.3|1126.1|1121.6|1125.1|1120.6|130
1621517580000|2021-05-20 13:33:00|1126|1121.5|1127|1122.5|1127|1122.5|1126|1121.5|228
1621517590000|2021-05-20 13:33:10|1127.5|1123|1127.5|1123|1127.6|1123.1|1127.5|1123|275
1621517600000|2021-05-20 13:33:20|1128|1123.5|1127.5|1123|1128|1123.5|1127.5|1123|308
1621517610000|2021-05-20 13:33:30|1127.6|1123.1|1127.5|1123|1128|1123.5|1127.5|1123|268
1621517620000|2021-05-20 13:33:40|1127|1122.5|1127.5|1123|1127.5|1123|1126.5|1122|192
1621517630000|2021-05-20 13:33:50|1127.1|1122.6|1127|1122.5|1127.5|1123|1127|1122.5|116
1621517640000|2021-05-20 13:34:00|1126.6|1122.1|1125.6|1121.1|1126.6|1122.1|1125.6|1121.1|137
1621517650000|2021-05-20 13:34:10|1125.5|1121|1125.5|1121|1125.5|1121|1125|1120.5|70
1621517660000|2021-05-20 13:34:20|1125.1|1120.6|1124.6|1120.1|1125.1|1120.6|1124.5|1120|59
1621517670000|2021-05-20 13:34:30|1124.5|1120|1124.6|1120.1|1124.6|1120.1|1124.1|1119.6|110
1621517680000|2021-05-20 13:34:40|1124.5|1120|1124.1|1119.6|1124.5|1120|1124.1|1119.6|50
1621517690000|2021-05-20 13:34:50|1124.5|1120|1125|1120.5|1125|1120.5|1124.5|1120|347
1621517700000|2021-05-20 13:35:00|1124.5|1120|1124.6|1120.1|1124.6|1120.1|1124.5|1120|87
1621517710000|2021-05-20 13:35:10|1124.5|1120|1123.6|1119.1|1124.5|1120|1123.6|1119.1|251
1621517720000|2021-05-20 13:35:20|1124.6|1120.1|1124.1|1119.6|1125.6|1121.1|1124.1|1119.6|214
1621517730000|2021-05-20 13:35:30|1124.3|1119.8|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|66
1621517740000|2021-05-20 13:35:40|1124.3|1119.8|1124.1|1119.6|1124.6|1120.1|1123.5|1119|183
1621517750000|2021-05-20 13:35:50|1124.3|1119.8|1124.1|1119.6|1124.6|1120.1|1124|1119.5|49
1621517760000|2021-05-20 13:36:00|1124.5|1120|1124.6|1120.1|1124.6|1120.1|1124.5|1120|87
1621517770000|2021-05-20 13:36:10|1124.5|1120|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|124
1621517780000|2021-05-20 13:36:20|1124|1119.5|1123.6|1119.1|1124.1|1119.6|1123.6|1119.1|12
1621517790000|2021-05-20 13:36:30|1123.5|1119|1123.1|1118.6|1123.6|1119.1|1123|1118.5|185
1621517800000|2021-05-20 13:36:40|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|75
1621517810000|2021-05-20 13:36:50|1123.6|1119.1|1123.5|1119|1123.6|1119.1|1123.5|1119|59
1621517820000|2021-05-20 13:37:00|||||||||29
1621517830000|2021-05-20 13:37:10|1123.9|1119.4|1124.5|1120|1124.5|1120|1123.9|1119.4|80
1621517840000|2021-05-20 13:37:20|1124.1|1119.6|1124|1119.5|1124.5|1120|1124|1119.5|50
1621517850000|2021-05-20 13:37:30|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|61
1621517860000|2021-05-20 13:37:40|1123.1|1118.6|1122.1|1117.6|1123.1|1118.6|1122.1|1117.6|318
1621517870000|2021-05-20 13:37:50|1122.5|1118|1121.6|1117.1|1122.5|1118|1121.6|1117.1|258
1621517880000|2021-05-20 13:38:00|1121.1|1116.6|1123|1118.5|1123|1118.5|1121.1|1116.6|279
1621517890000|2021-05-20 13:38:10|1122.6|1118.1|1123.5|1119|1123.5|1119|1122.6|1118.1|42
1621517900000|2021-05-20 13:38:20|1124.5|1120|1123.6|1119.1|1124.5|1120|1123.6|1119.1|88
1621517910000|2021-05-20 13:38:30|1123.5|1119|1124.1|1119.6|1124.5|1120|1123.1|1118.6|122
1621517920000|2021-05-20 13:38:40|1124|1119.5|1122.6|1118.1|1124|1119.5|1122.1|1117.6|128
1621517930000|2021-05-20 13:38:50|1122.2|1117.7|1121.6|1117.1|1122.2|1117.7|1121.6|1117.1|92
1621517940000|2021-05-20 13:39:00|1122|1117.5|1122.6|1118.1|1122.6|1118.1|1122|1117.5|75
1621517950000|2021-05-20 13:39:10|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1121.5|1117|129
1621517960000|2021-05-20 13:39:20|1121.7|1117.2|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|89
1621517970000|2021-05-20 13:39:30|1121.5|1117|1120.5|1116|1121.5|1117|1120.1|1115.6|269
1621517980000|2021-05-20 13:39:40|1120.1|1115.6|1118.7|1114.2|1120.1|1115.6|1118.7|1114.2|407
1621517990000|2021-05-20 13:39:50|1118.6|1114.1|1119.1|1114.6|1119.1|1114.6|1117.7|1113.2|1062
1621518000000|2021-05-20 13:40:00|1119.6|1115.1|1121.1|1116.6|1121.1|1116.6|1119.6|1115.1|374
1621518010000|2021-05-20 13:40:10|1121|1116.5|1121.6|1117.1|1121.6|1117.1|1120.5|1116|188
1621518020000|2021-05-20 13:40:20|1121.5|1117|1120.1|1115.6|1121.7|1117.2|1120.1|1115.6|182
1621518030000|2021-05-20 13:40:30|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|43
1621518040000|2021-05-20 13:40:40|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|47
1621518050000|2021-05-20 13:40:50|1121|1116.5|1121.1|1116.6|1121.6|1117.1|1121|1116.5|69
1621518060000|2021-05-20 13:41:00|1121.6|1117.1|1121.1|1116.6|1121.6|1117.1|1121.1|1116.6|61
1621518070000|2021-05-20 13:41:10|1120.2|1115.7|1119.6|1115.1|1120.2|1115.7|1119.6|1115.1|144
1621518080000|2021-05-20 13:41:20|1120.1|1115.6|1119.1|1114.6|1120.1|1115.6|1119.1|1114.6|167
1621518090000|2021-05-20 13:41:30|1118.6|1114.1|1118.6|1114.1|1119.1|1114.6|1118.1|1113.6|205
1621518100000|2021-05-20 13:41:40|1118.2|1113.7|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|227
1621518110000|2021-05-20 13:41:50|1118.2|1113.7|1120.1|1115.6|1120.1|1115.6|1118.2|1113.7|446
1621518120000|2021-05-20 13:42:00|1120.6|1116.1|1121.6|1117.1|1121.6|1117.1|1120.6|1116.1|202
1621518130000|2021-05-20 13:42:10|1121.7|1117.2|1121.6|1117.1|1122.1|1117.6|1121.3|1116.8|165
1621518140000|2021-05-20 13:42:20|1121.1|1116.6|1119.9|1115.4|1121.5|1117|1119.6|1115.1|137
1621518150000|2021-05-20 13:42:30|1120.1|1115.6|1119.7|1115.2|1120.1|1115.6|1119.2|1114.7|72
1621518160000|2021-05-20 13:42:40|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|39
1621518170000|2021-05-20 13:42:50|1119.2|1114.7|1118.7|1114.2|1119.2|1114.7|1118.7|1114.2|81
1621518180000|2021-05-20 13:43:00|1118.6|1114.1|1121.2|1116.7|1121.6|1117.1|1118.6|1114.1|270
1621518190000|2021-05-20 13:43:10|1121.6|1117.1|1123.6|1119.1|1123.6|1119.1|1121.6|1117.1|496
1621518200000|2021-05-20 13:43:20|1124.1|1119.6|1123.1|1118.6|1124.1|1119.6|1122.6|1118.1|350
1621518210000|2021-05-20 13:43:30|1123.2|1118.7|1123.2|1118.7|1123.6|1119.1|1123.2|1118.7|119
1621518220000|2021-05-20 13:43:40|1123.6|1119.1|1123.1|1118.6|1123.6|1119.1|1123.1|1118.6|122
1621518230000|2021-05-20 13:43:50|1122.6|1118.1|1121.7|1117.2|1122.6|1118.1|1121.7|1117.2|88
1621518240000|2021-05-20 13:44:00|1121.6|1117.1|1120.6|1116.1|1121.6|1117.1|1120.1|1115.6|150
1621518250000|2021-05-20 13:44:10|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|111
1621518260000|2021-05-20 13:44:20|1121.1|1116.6|1121.1|1116.6|1121.8|1117.3|1121.1|1116.6|91
1621518270000|2021-05-20 13:44:30|1121.3|1116.8|1120.1|1115.6|1121.3|1116.8|1120.1|1115.6|90
1621518280000|2021-05-20 13:44:40|||||||||36
1621518290000|2021-05-20 13:44:50|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|37
1621518300000|2021-05-20 13:45:00|1120.2|1115.7|1119.1|1114.6|1120.2|1115.7|1119.1|1114.6|132
1621518310000|2021-05-20 13:45:10|1119.6|1115.1|1119.1|1114.6|1119.6|1115.1|1118.6|1114.1|321
1621518320000|2021-05-20 13:45:20|1120.1|1115.6|1120.1|1115.6|1121.2|1116.7|1120.1|1115.6|492
1621518330000|2021-05-20 13:45:30|1120.4|1115.9|1120.6|1116.1|1121.1|1116.6|1120.4|1115.9|69
1621518340000|2021-05-20 13:45:40|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|26
1621518350000|2021-05-20 13:45:50|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|72
1621518360000|2021-05-20 13:46:00|1121.6|1117.1|1122.4|1117.9|1122.6|1118.1|1121.6|1117.1|302
1621518370000|2021-05-20 13:46:10|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1121.6|1117.1|81
1621518380000|2021-05-20 13:46:20|1121.9|1117.4|1122.1|1117.6|1122.1|1117.6|1121.9|1117.4|42
1621518390000|2021-05-20 13:46:30|1122.5|1118|1122.6|1118.1|1122.7|1118.2|1122.5|1118|50
1621518400000|2021-05-20 13:46:40|1122.7|1118.2|1121.6|1117.1|1122.7|1118.2|1121.6|1117.1|93
1621518410000|2021-05-20 13:46:50|1122.4|1117.9|1120.6|1116.1|1122.5|1118|1120.6|1116.1|541
1621518420000|2021-05-20 13:47:00|1120.1|1115.6|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|86
1621518430000|2021-05-20 13:47:10|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|61
1621518440000|2021-05-20 13:47:20|1119.7|1115.2|1119.7|1115.2|1120.1|1115.6|1119.6|1115.1|112
1621518450000|2021-05-20 13:47:30|1119.9|1115.4|1119.6|1115.1|1120.5|1116|1119.6|1115.1|96
1621518460000|2021-05-20 13:47:40|1119.2|1114.7|1120.6|1116.1|1120.6|1116.1|1119.1|1114.6|141
1621518470000|2021-05-20 13:47:50|1120.5|1116|1120.5|1116|1120.6|1116.1|1119.5|1115|133
1621518480000|2021-05-20 13:48:00|1120|1115.5|1121|1116.5|1121|1116.5|1120|1115.5|83
1621518490000|2021-05-20 13:48:10|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|62
1621518500000|2021-05-20 13:48:20|1121.1|1116.6|1120.1|1115.6|1121.1|1116.6|1120.1|1115.6|80
1621518510000|2021-05-20 13:48:30|1120.5|1116|1120.1|1115.6|1120.5|1116|1120.1|1115.6|78
1621518520000|2021-05-20 13:48:40|1120.5|1116|1119.6|1115.1|1120.5|1116|1119.6|1115.1|52
1621518530000|2021-05-20 13:48:50|1119.1|1114.6|1119.1|1114.6|1119.1|1114.6|1118.5|1114|214
1621518540000|2021-05-20 13:49:00|1119.2|1114.7|1120.1|1115.6|1120.1|1115.6|1119.1|1114.6|221
1621518550000|2021-05-20 13:49:10|1120|1115.5|1119.1|1114.6|1120.5|1116|1119.1|1114.6|108
1621518560000|2021-05-20 13:49:20|1118.6|1114.1|1120.5|1116|1120.5|1116|1118.6|1114.1|284
1621518570000|2021-05-20 13:49:30|1120.1|1115.6|1119.1|1114.6|1120.1|1115.6|1119.1|1114.6|72
1621518580000|2021-05-20 13:49:40|1119.8|1115.3|1119.6|1115.1|1120.1|1115.6|1119.6|1115.1|57
1621518590000|2021-05-20 13:49:50|1119.1|1114.6|1119.1|1114.6|1119.1|1114.6|1119.1|1114.6|101
1621518600000|2021-05-20 13:50:00|1120.1|1115.6|1120.6|1116.1|1121.5|1117|1119.6|1115.1|239
1621518610000|2021-05-20 13:50:10|1120.4|1115.9|1120.6|1116.1|1121|1116.5|1120.4|1115.9|107
1621518620000|2021-05-20 13:50:20|1121|1116.5|1120.6|1116.1|1121|1116.5|1120.6|1116.1|73
1621518630000|2021-05-20 13:50:30|1120.1|1115.6|1120.6|1116.1|1121|1116.5|1120.1|1115.6|115
1621518640000|2021-05-20 13:50:40|1119.9|1115.4|1120|1115.5|1120.1|1115.6|1119.6|1115.1|50
1621518650000|2021-05-20 13:50:50|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|22
1621518660000|2021-05-20 13:51:00|1119.1|1114.6|1118.4|1113.9|1119.1|1114.6|1118.1|1113.6|767
1621518670000|2021-05-20 13:51:10|1118.2|1113.7|1117.6|1113.1|1118.5|1114|1117.6|1113.1|189
1621518680000|2021-05-20 13:51:20|1117.1|1112.6|1115.4|1110.9|1117.1|1112.6|1115.2|1110.7|1234
1621518690000|2021-05-20 13:51:30|1115.2|1110.7|1116.7|1112.2|1117.2|1112.7|1115.2|1110.7|495
1621518700000|2021-05-20 13:51:40|1116.3|1111.8|1115.7|1111.2|1116.5|1112|1115.3|1110.8|184
1621518710000|2021-05-20 13:51:50|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.2|1110.7|247
1621518720000|2021-05-20 13:52:00|1116.1|1111.6|1117.6|1113.1|1117.6|1113.1|1116.1|1111.6|358
1621518730000|2021-05-20 13:52:10|1117.2|1112.7|1117.7|1113.2|1117.9|1113.4|1116.7|1112.2|256
1621518740000|2021-05-20 13:52:20|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1115.6|1111.1|287
1621518750000|2021-05-20 13:52:30|1116.2|1111.7|1115.8|1111.3|1116.2|1111.7|1114.7|1110.2|445
1621518760000|2021-05-20 13:52:40|1116.2|1111.7|1115.2|1110.7|1117|1112.5|1115.2|1110.7|413
1621518770000|2021-05-20 13:52:50|1114.8|1110.3|1115.3|1110.8|1115.3|1110.8|1114.3|1109.8|644
1621518780000|2021-05-20 13:53:00|1115.8|1111.3|1116.8|1112.3|1116.8|1112.3|1115.7|1111.2|210
1621518790000|2021-05-20 13:53:10|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1115.3|1110.8|177
1621518800000|2021-05-20 13:53:20|1116.5|1112|1117.2|1112.7|1117.2|1112.7|1116.2|1111.7|231
1621518810000|2021-05-20 13:53:30|1116.7|1112.2|1117.7|1113.2|1117.7|1113.2|1116.7|1112.2|156
1621518820000|2021-05-20 13:53:40|1117.6|1113.1|1117.7|1113.2|1117.7|1113.2|1117.2|1112.7|91
1621518830000|2021-05-20 13:53:50|1117.2|1112.7|1116.2|1111.7|1117.2|1112.7|1115.7|1111.2|212
1621518840000|2021-05-20 13:54:00|1115.9|1111.4|1116.7|1112.2|1117.2|1112.7|1115.3|1110.8|157
1621518850000|2021-05-20 13:54:10|1117.1|1112.6|1116.2|1111.7|1117.1|1112.6|1116.2|1111.7|112
1621518860000|2021-05-20 13:54:20|1116.7|1112.2|1117|1112.5|1117.7|1113.2|1116.2|1111.7|191
1621518870000|2021-05-20 13:54:30|1116.7|1112.2|1117.6|1113.1|1117.6|1113.1|1116.7|1112.2|166
1621518880000|2021-05-20 13:54:40|1117.7|1113.2|1118.1|1113.6|1118.6|1114.1|1117.7|1113.2|202
1621518890000|2021-05-20 13:54:50|1118.6|1114.1|1119.1|1114.6|1119.6|1115.1|1118.6|1114.1|150
1621518900000|2021-05-20 13:55:00|1118.7|1114.2|1120.1|1115.6|1120.1|1115.6|1118.6|1114.1|216
1621518910000|2021-05-20 13:55:10|1119.7|1115.2|1119.6|1115.1|1120.1|1115.6|1119.6|1115.1|299
1621518920000|2021-05-20 13:55:20|1120.1|1115.6|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|218
1621518930000|2021-05-20 13:55:30|1121.1|1116.6|1119.6|1115.1|1121.1|1116.6|1119.6|1115.1|236
1621518940000|2021-05-20 13:55:40|1119.1|1114.6|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|162
1621518950000|2021-05-20 13:55:50|1119|1114.5|1118.1|1113.6|1119|1114.5|1118.1|1113.6|77
1621518960000|2021-05-20 13:56:00|1118.4|1113.9|1116.8|1112.3|1118.6|1114.1|1116.8|1112.3|181
1621518970000|2021-05-20 13:56:10|1116.7|1112.2|1116.7|1112.2|1117.2|1112.7|1115.7|1111.2|261
1621518980000|2021-05-20 13:56:20|1116.5|1112|1117.2|1112.7|1117.8|1113.3|1116.2|1111.7|158
1621518990000|2021-05-20 13:56:30|||||||||68
1621519000000|2021-05-20 13:56:40|1117.7|1113.2|1116.7|1112.2|1118.7|1114.2|1116.7|1112.2|364
1621519010000|2021-05-20 13:56:50|1116.8|1112.3|1115.8|1111.3|1116.8|1112.3|1115.3|1110.8|151
1621519020000|2021-05-20 13:57:00|1115.7|1111.2|1113.8|1109.3|1115.7|1111.2|1113.8|1109.3|496
1621519030000|2021-05-20 13:57:10|1114.7|1110.2|1115.7|1111.2|1116.2|1111.7|1114.7|1110.2|380
1621519040000|2021-05-20 13:57:20|1116.3|1111.8|1117.3|1112.8|1117.3|1112.8|1115.8|1111.3|204
1621519050000|2021-05-20 13:57:30|1117.8|1113.3|1118.1|1113.6|1118.5|1114|1117.8|1113.3|266
1621519060000|2021-05-20 13:57:40|1117.8|1113.3|1118.8|1114.3|1118.8|1114.3|1117.3|1112.8|145
1621519070000|2021-05-20 13:57:50|1118.4|1113.9|1116.4|1111.9|1118.7|1114.2|1116.4|1111.9|377
1621519080000|2021-05-20 13:58:00|1116.8|1112.3|1117.8|1113.3|1117.8|1113.3|1116.8|1112.3|77
1621519090000|2021-05-20 13:58:10|1118.3|1113.8|1119.3|1114.8|1119.3|1114.8|1118.3|1113.8|357
1621519100000|2021-05-20 13:58:20|1119.4|1114.9|1119.3|1114.8|1120.2|1115.7|1119.3|1114.8|255
1621519110000|2021-05-20 13:58:30|1119.8|1115.3|1120.7|1116.2|1120.7|1116.2|1119.8|1115.3|209
1621519120000|2021-05-20 13:58:40|1120.5|1116|1119.2|1114.7|1120.7|1116.2|1119.2|1114.7|286
1621519130000|2021-05-20 13:58:50|1119.3|1114.8|1119.3|1114.8|1119.3|1114.8|1119.2|1114.7|59
1621519140000|2021-05-20 13:59:00|1119.5|1115|1119.5|1115|1120.2|1115.7|1119.3|1114.8|146
1621519150000|2021-05-20 13:59:10|1119.7|1115.2|1118.7|1114.2|1119.7|1115.2|1118.7|1114.2|72
1621519160000|2021-05-20 13:59:20|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.8|1113.3|129
1621519170000|2021-05-20 13:59:30|1118|1113.5|1118.2|1113.7|1118.2|1113.7|1117.2|1112.7|78
1621519180000|2021-05-20 13:59:40|1118.3|1113.8|1119.7|1115.2|1119.7|1115.2|1118.3|1113.8|192
1621519190000|2021-05-20 13:59:50|1119.3|1114.8|1118.5|1114|1119.3|1114.8|1118.3|1113.8|129
1621519200000|2021-05-20 14:00:00|1118.2|1113.7|1117.7|1113.2|1118.2|1113.7|1117.2|1112.7|114
1621519210000|2021-05-20 14:00:10|1118.2|1113.7|1118.7|1114.2|1118.7|1114.2|1118.2|1113.7|38
1621519220000|2021-05-20 14:00:20|1119.2|1114.7|1118.2|1113.7|1119.2|1114.7|1118.2|1113.7|118
1621519230000|2021-05-20 14:00:30|1118.3|1113.8|1118.5|1114|1118.7|1114.2|1118.3|1113.8|75
1621519240000|2021-05-20 14:00:40|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1117.8|1113.3|93
1621519250000|2021-05-20 14:00:50|1117.9|1113.4|1118.3|1113.8|1118.3|1113.8|1116.8|1112.3|384
1621519260000|2021-05-20 14:01:00|1117.5|1113|1118|1113.5|1118.7|1114.2|1116.8|1112.3|525
1621519270000|2021-05-20 14:01:10|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.8|1113.3|28
1621519280000|2021-05-20 14:01:20|1118.2|1113.7|1117.7|1113.2|1118.3|1113.8|1117.7|1113.2|97
1621519290000|2021-05-20 14:01:30|1117.3|1112.8|1115.8|1111.3|1117.3|1112.8|1115.8|1111.3|216
1621519300000|2021-05-20 14:01:40|1116|1111.5|1114.3|1109.8|1116.2|1111.7|1114.3|1109.8|310
1621519310000|2021-05-20 14:01:50|1114.8|1110.3|1115.7|1111.2|1115.7|1111.2|1114.3|1109.8|396
1621519320000|2021-05-20 14:02:00|1115.8|1111.3|1117.3|1112.8|1117.7|1113.2|1115.8|1111.3|193
1621519330000|2021-05-20 14:02:10|1116.8|1112.3|1115.7|1111.2|1116.8|1112.3|1115.7|1111.2|64
1621519340000|2021-05-20 14:02:20|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|76
1621519350000|2021-05-20 14:02:30|1115.3|1110.8|1115.8|1111.3|1115.8|1111.3|1114.8|1110.3|121
1621519360000|2021-05-20 14:02:40|1115.6|1111.1|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|56
1621519370000|2021-05-20 14:02:50|1116.8|1112.3|1117.3|1112.8|1117.3|1112.8|1116.8|1112.3|122
1621519380000|2021-05-20 14:03:00|1117.2|1112.7|1115.3|1110.8|1117.2|1112.7|1115.3|1110.8|137
1621519390000|2021-05-20 14:03:10|1114.9|1110.4|1115.4|1110.9|1115.8|1111.3|1114.9|1110.4|66
1621519400000|2021-05-20 14:03:20|1115.8|1111.3|1116.3|1111.8|1116.3|1111.8|1115.4|1110.9|81
1621519410000|2021-05-20 14:03:30|1115.8|1111.3|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|57
1621519420000|2021-05-20 14:03:40|1116.2|1111.7|1116.8|1112.3|1116.8|1112.3|1116.2|1111.7|75
1621519430000|2021-05-20 14:03:50|1117.2|1112.7|1116.3|1111.8|1117.3|1112.8|1116.3|1111.8|140
1621519440000|2021-05-20 14:04:00|1115.8|1111.3|1115.3|1110.8|1116.3|1111.8|1115.3|1110.8|57
1621519450000|2021-05-20 14:04:10|1115.1|1110.6|1115.4|1110.9|1115.4|1110.9|1114.8|1110.3|241
1621519460000|2021-05-20 14:04:20|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|59
1621519470000|2021-05-20 14:04:30|1115.3|1110.8|1115.3|1110.8|1115.8|1111.3|1114.9|1110.4|120
1621519480000|2021-05-20 14:04:40|1114.9|1110.4|1114.8|1110.3|1115.4|1110.9|1114.8|1110.3|99
1621519490000|2021-05-20 14:04:50|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|264
1621519500000|2021-05-20 14:05:00|1114|1109.5|1112|1107.5|1114|1109.5|1111.9|1107.4|1314
1621519510000|2021-05-20 14:05:10|1112.4|1107.9|1112.9|1108.4|1112.9|1108.4|1112|1107.5|630
1621519520000|2021-05-20 14:05:20|1112.4|1107.9|1114.3|1109.8|1114.3|1109.8|1112.4|1107.9|312
1621519530000|2021-05-20 14:05:30|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1113.3|1108.8|179
1621519540000|2021-05-20 14:05:40|1115.2|1110.7|1114.3|1109.8|1115.8|1111.3|1114.3|1109.8|180
1621519550000|2021-05-20 14:05:50|1113.9|1109.4|1113.6|1109.1|1114.4|1109.9|1112.9|1108.4|273
1621519560000|2021-05-20 14:06:00|1113.4|1108.9|1114.4|1109.9|1114.4|1109.9|1113.4|1108.9|199
1621519570000|2021-05-20 14:06:10|1114.8|1110.3|1116.3|1111.8|1116.3|1111.8|1114.8|1110.3|258
1621519580000|2021-05-20 14:06:20|1116|1111.5|1115.3|1110.8|1116|1111.5|1115.3|1110.8|177
1621519590000|2021-05-20 14:06:30|1115.1|1110.6|1113.9|1109.4|1115.3|1110.8|1113.9|1109.4|172
1621519600000|2021-05-20 14:06:40|1113.4|1108.9|1113.5|1109|1113.9|1109.4|1113.4|1108.9|171
1621519610000|2021-05-20 14:06:50|1113.9|1109.4|1113.5|1109|1114|1109.5|1113.5|1109|152
1621519620000|2021-05-20 14:07:00|1113.9|1109.4|1114.4|1109.9|1114.5|1110|1113.5|1109|277
1621519630000|2021-05-20 14:07:10|1114.5|1110|1114|1109.5|1114.9|1110.4|1114|1109.5|121
1621519640000|2021-05-20 14:07:20|1113.9|1109.4|1114|1109.5|1114.4|1109.9|1113.9|1109.4|139
1621519650000|2021-05-20 14:07:30|1114.4|1109.9|1114|1109.5|1114.4|1109.9|1114|1109.5|61
1621519660000|2021-05-20 14:07:40|1113.6|1109.1|1113.9|1109.4|1114|1109.5|1113.5|1109|103
1621519670000|2021-05-20 14:07:50|1113.5|1109|1114|1109.5|1114|1109.5|1113.5|1109|35
1621519680000|2021-05-20 14:08:00|1114.4|1109.9|1115.1|1110.6|1115.4|1110.9|1114.4|1109.9|103
1621519690000|2021-05-20 14:08:10|1115.8|1111.3|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|122
1621519700000|2021-05-20 14:08:20|1115.9|1111.4|1115.4|1110.9|1115.9|1111.4|1114.9|1110.4|173
1621519710000|2021-05-20 14:08:30|1115|1110.5|1114.5|1110|1115|1110.5|1113.9|1109.4|139
1621519720000|2021-05-20 14:08:40|1114.4|1109.9|1113.9|1109.4|1114.5|1110|1113.9|1109.4|65
1621519730000|2021-05-20 14:08:50|1114|1109.5|1114.4|1109.9|1114.4|1109.9|1113.9|1109.4|74
1621519740000|2021-05-20 14:09:00|1114|1109.5|1113.9|1109.4|1114|1109.5|1113.9|1109.4|70
1621519750000|2021-05-20 14:09:10|1114|1109.5|1114.4|1109.9|1114.5|1110|1114|1109.5|39
1621519760000|2021-05-20 14:09:20|1114|1109.5|1113.5|1109|1114|1109.5|1113.5|1109|56
1621519770000|2021-05-20 14:09:30|1113.9|1109.4|1113.5|1109|1114.5|1110|1113.5|1109|148
1621519780000|2021-05-20 14:09:40|||||||||50
1621519790000|2021-05-20 14:09:50|1113.2|1108.7|1113|1108.5|1113.2|1108.7|1113|1108.5|234
1621519800000|2021-05-20 14:10:00|1113.2|1108.7|1110.2|1105.7|1113.2|1108.7|1110.2|1105.7|603
1621519810000|2021-05-20 14:10:10|1110|1105.5|1110.9|1106.4|1110.9|1106.4|1109.5|1105|461
1621519820000|2021-05-20 14:10:20|1110.4|1105.9|1110|1105.5|1111|1106.5|1109.5|1105|345
1621519830000|2021-05-20 14:10:30|1110.5|1106|1111.4|1106.9|1111.4|1106.9|1110.4|1105.9|238
1621519840000|2021-05-20 14:10:40|1111.5|1107|1111|1106.5|1111.5|1107|1110.9|1106.4|166
1621519850000|2021-05-20 14:10:50|1110.9|1106.4|1112.3|1107.8|1112.3|1107.8|1110.9|1106.4|173
1621519860000|2021-05-20 14:11:00|1112.4|1107.9|1112.5|1108|1112.5|1108|1111|1106.5|280
1621519870000|2021-05-20 14:11:10|1112.7|1108.2|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|153
1621519880000|2021-05-20 14:11:20|1111.5|1107|1110.4|1105.9|1111.5|1107|1110.4|1105.9|129
1621519890000|2021-05-20 14:11:30|1109.9|1105.4|1108.9|1104.4|1109.9|1105.4|1108.9|1104.4|670
1621519900000|2021-05-20 14:11:40|1109|1104.5|1107.9|1103.4|1109.5|1105|1106.5|1102|1555
1621519910000|2021-05-20 14:11:50|1108|1103.5|1107|1102.5|1108.5|1104|1106.5|1102|645
1621519920000|2021-05-20 14:12:00|1106.9|1102.4|1105.5|1101|1107.3|1102.8|1105.5|1101|1387
1621519930000|2021-05-20 14:12:10|1105.1|1100.6|1103.3|1098.8|1105.4|1100.9|1103.3|1098.8|2118
1621519940000|2021-05-20 14:12:20|1103.5|1099|1104.3|1099.8|1104.6|1100.1|1102.6|1098.1|1045
1621519950000|2021-05-20 14:12:30|1104.6|1100.1|1102.1|1097.6|1104.6|1100.1|1102.1|1097.6|1268
1621519960000|2021-05-20 14:12:40|1102.3|1097.8|1104.1|1099.6|1104.1|1099.6|1102.1|1097.6|633
1621519970000|2021-05-20 14:12:50|1104|1099.5|1103.5|1099|1104.1|1099.6|1103.1|1098.6|611
1621519980000|2021-05-20 14:13:00|1103.3|1098.8|1101.6|1097.1|1103.5|1099|1101.6|1097.1|953
1621519990000|2021-05-20 14:13:10|1102.1|1097.6|1100.8|1096.3|1102.1|1097.6|1100.5|1096|939
1621520000000|2021-05-20 14:13:20|1100.6|1096.1|1102.5|1098|1102.5|1098|1100.6|1096.1|697
1621520010000|2021-05-20 14:13:30|1103|1098.5|1104.5|1100|1104.5|1100|1102.5|1098|752
1621520020000|2021-05-20 14:13:40|1104.1|1099.6|1104.5|1100|1105|1100.5|1104.1|1099.6|483
1621520030000|2021-05-20 14:13:50|1105|1100.5|1103|1098.5|1105|1100.5|1103|1098.5|485
1621520040000|2021-05-20 14:14:00|1103.2|1098.7|1104.9|1100.4|1105|1100.5|1103.2|1098.7|368
1621520050000|2021-05-20 14:14:10|1105|1100.5|1104.5|1100|1105.4|1100.9|1104.4|1099.9|221
1621520060000|2021-05-20 14:14:20|1104.9|1100.4|1105.9|1101.4|1105.9|1101.4|1104.9|1100.4|150
1621520070000|2021-05-20 14:14:30|1106|1101.5|1105.4|1100.9|1106|1101.5|1105|1100.5|214
1621520080000|2021-05-20 14:14:40|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|314
1621520090000|2021-05-20 14:14:50|1104.5|1100|1103.5|1099|1104.5|1100|1103.5|1099|462
1621520100000|2021-05-20 14:15:00|1103.7|1099.2|1104.4|1099.9|1104.5|1100|1103.7|1099.2|636
1621520110000|2021-05-20 14:15:10|1104.9|1100.4|1105.9|1101.4|1105.9|1101.4|1104.5|1100|373
1621520120000|2021-05-20 14:15:20|1106.3|1101.8|1104|1099.5|1106.3|1101.8|1103.9|1099.4|409
1621520130000|2021-05-20 14:15:30|1104.4|1099.9|1104.7|1100.2|1105|1100.5|1104.4|1099.9|163
1621520140000|2021-05-20 14:15:40|1105|1100.5|1104.5|1100|1105|1100.5|1104.5|1100|66
1621520150000|2021-05-20 14:15:50|1104.9|1100.4|1104.5|1100|1104.9|1100.4|1104.5|1100|101
1621520160000|2021-05-20 14:16:00|1104|1099.5|1102.4|1097.9|1104.1|1099.6|1102.4|1097.9|606
1621520170000|2021-05-20 14:16:10|1102|1097.5|1100.6|1096.1|1102.6|1098.1|1100.5|1096|549
1621520180000|2021-05-20 14:16:20|1101.2|1096.7|1101|1096.5|1101.5|1097|1100.1|1095.6|1081
1621520190000|2021-05-20 14:16:30|1101.5|1097|1101.5|1097|1101.5|1097|1101|1096.5|236
1621520200000|2021-05-20 14:16:40|1101.9|1097.4|1103|1098.5|1103|1098.5|1101.9|1097.4|224
1621520210000|2021-05-20 14:16:50|1103.4|1098.9|1102.6|1098.1|1103.5|1099|1102.6|1098.1|131
1621520220000|2021-05-20 14:17:00|1102.5|1098|1101.5|1097|1102.5|1098|1101.1|1096.6|363
1621520230000|2021-05-20 14:17:10|1101.1|1096.6|1101.5|1097|1101.5|1097|1100.6|1096.1|467
1621520240000|2021-05-20 14:17:20|1101.6|1097.1|1102.5|1098|1102.5|1098|1101.5|1097|203
1621520250000|2021-05-20 14:17:30|1102.1|1097.6|1101.6|1097.1|1102.5|1098|1101.6|1097.1|205
1621520260000|2021-05-20 14:17:40|1101.1|1096.6|1100.5|1096|1101.5|1097|1100.5|1096|286
1621520270000|2021-05-20 14:17:50|1101|1096.5|1100.1|1095.6|1101.5|1097|1100.1|1095.6|403
1621520280000|2021-05-20 14:18:00|1099.6|1095.1|1100.8|1096.3|1100.8|1096.3|1099.5|1095|1031
1621520290000|2021-05-20 14:18:10|1100.7|1096.2|1102.9|1098.4|1102.9|1098.4|1100.7|1096.2|232
1621520300000|2021-05-20 14:18:20|1102.5|1098|1101.4|1096.9|1102.9|1098.4|1101|1096.5|548
1621520310000|2021-05-20 14:18:30|1101.5|1097|1101.9|1097.4|1101.9|1097.4|1100.8|1096.3|240
1621520320000|2021-05-20 14:18:40|1102.4|1097.9|1104.4|1099.9|1104.4|1099.9|1102.4|1097.9|439
1621520330000|2021-05-20 14:18:50|1104.3|1099.8|1105.3|1100.8|1105.8|1101.3|1104.1|1099.6|664
1621520340000|2021-05-20 14:19:00|1104.9|1100.4|1103.4|1098.9|1105.3|1100.8|1102.9|1098.4|326
1621520350000|2021-05-20 14:19:10|1103.8|1099.3|1105.4|1100.9|1105.8|1101.3|1103.8|1099.3|474
1621520360000|2021-05-20 14:19:20|1105.8|1101.3|1108.8|1104.3|1108.8|1104.3|1105.8|1101.3|840
1621520370000|2021-05-20 14:19:30|1108.4|1103.9|1108.3|1103.8|1108.4|1103.9|1106.9|1102.4|492
1621520380000|2021-05-20 14:19:40|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.8|1103.3|293
1621520390000|2021-05-20 14:19:50|1108.4|1103.9|1109.3|1104.8|1109.3|1104.8|1108.4|1103.9|323
1621520400000|2021-05-20 14:20:00|1109.4|1104.9|1109.9|1105.4|1110.3|1105.8|1109.3|1104.8|392
1621520410000|2021-05-20 14:20:10|1110.3|1105.8|1110.8|1106.3|1110.8|1106.3|1109.9|1105.4|437
1621520420000|2021-05-20 14:20:20|1110.3|1105.8|1112.8|1108.3|1112.8|1108.3|1110.3|1105.8|866
1621520430000|2021-05-20 14:20:30|1113.3|1108.8|1112.3|1107.8|1113.7|1109.2|1112.3|1107.8|847
1621520440000|2021-05-20 14:20:40|1111.8|1107.3|1112.3|1107.8|1112.8|1108.3|1111.8|1107.3|356
1621520450000|2021-05-20 14:20:50|1111.8|1107.3|1110.8|1106.3|1111.8|1107.3|1110.8|1106.3|282
1621520460000|2021-05-20 14:21:00|1110.9|1106.4|1111.8|1107.3|1111.8|1107.3|1110.9|1106.4|263
1621520470000|2021-05-20 14:21:10|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|356
1621520480000|2021-05-20 14:21:20|1113.3|1108.8|1113.8|1109.3|1114.3|1109.8|1113.3|1108.8|717
1621520490000|2021-05-20 14:21:30|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|515
1621520500000|2021-05-20 14:21:40|1113.9|1109.4|1116.3|1111.8|1116.7|1112.2|1113.9|1109.4|1089
1621520510000|2021-05-20 14:21:50|1115.3|1110.8|1114.3|1109.8|1115.3|1110.8|1114.3|1109.8|577
1621520520000|2021-05-20 14:22:00|1113.9|1109.4|1112.9|1108.4|1114|1109.5|1112.9|1108.4|318
1621520530000|2021-05-20 14:22:10|1113.3|1108.8|1111.9|1107.4|1113.3|1108.8|1111.8|1107.3|387
1621520540000|2021-05-20 14:22:20|1112.1|1107.6|1112.1|1107.6|1112.3|1107.8|1111.8|1107.3|238
1621520550000|2021-05-20 14:22:30|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1111.9|1107.4|206
1621520560000|2021-05-20 14:22:40|1113.3|1108.8|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|376
1621520570000|2021-05-20 14:22:50|1113.8|1109.3|1112.6|1108.1|1113.8|1109.3|1112.4|1107.9|243
1621520580000|2021-05-20 14:23:00|1112.5|1108|1112.9|1108.4|1113.4|1108.9|1112.5|1108|92
1621520590000|2021-05-20 14:23:10|1113.3|1108.8|1115.2|1110.7|1115.3|1110.8|1113.3|1108.8|252
1621520600000|2021-05-20 14:23:20|1115.4|1110.9|1116.4|1111.9|1116.4|1111.9|1115.4|1110.9|311
1621520610000|2021-05-20 14:23:30|1116.8|1112.3|1116.9|1112.4|1117.3|1112.8|1116.6|1112.1|545
1621520620000|2021-05-20 14:23:40|1117.4|1112.9|1118.3|1113.8|1118.8|1114.3|1117.3|1112.8|1203
1621520630000|2021-05-20 14:23:50|1118.8|1114.3|1118.2|1113.7|1118.8|1114.3|1117.3|1112.8|706
1621520640000|2021-05-20 14:24:00|1118.3|1113.8|1118.3|1113.8|1118.4|1113.9|1117.8|1113.3|552
1621520650000|2021-05-20 14:24:10|1118|1113.5|1116.3|1111.8|1118|1113.5|1116.3|1111.8|286
1621520660000|2021-05-20 14:24:20|1115.6|1111.1|1115.8|1111.3|1116.3|1111.8|1115.4|1110.9|236
1621520670000|2021-05-20 14:24:30|1115.3|1110.8|1116.3|1111.8|1116.5|1112|1115.3|1110.8|133
1621520680000|2021-05-20 14:24:40|1116.7|1112.2|1118.2|1113.7|1118.2|1113.7|1116.7|1112.2|489
1621520690000|2021-05-20 14:24:50|1118.3|1113.8|1117.2|1112.7|1118.3|1113.8|1116.7|1112.2|273
1621520700000|2021-05-20 14:25:00|1116.8|1112.3|1117.2|1112.7|1117.8|1113.3|1116.8|1112.3|397
1621520710000|2021-05-20 14:25:10|1117.7|1113.2|1116.7|1112.2|1117.8|1113.3|1116.7|1112.2|157
1621520720000|2021-05-20 14:25:20|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|126
1621520730000|2021-05-20 14:25:30|1116.3|1111.8|1114.7|1110.2|1116.3|1111.8|1114.3|1109.8|289
1621520740000|2021-05-20 14:25:40|1114.8|1110.3|1115.2|1110.7|1115.3|1110.8|1114.5|1110|150
1621520750000|2021-05-20 14:25:50|1115.3|1110.8|1114.9|1110.4|1115.8|1111.3|1114.9|1110.4|168
1621520760000|2021-05-20 14:26:00|1115.3|1110.8|1114.3|1109.8|1115.3|1110.8|1114.3|1109.8|153
1621520770000|2021-05-20 14:26:10|1114.5|1110|1114.2|1109.7|1114.5|1110|1113.8|1109.3|293
1621520780000|2021-05-20 14:26:20|1114.3|1109.8|1115.3|1110.8|1115.3|1110.8|1114.3|1109.8|146
1621520790000|2021-05-20 14:26:30|1115.8|1111.3|1114.7|1110.2|1115.8|1111.3|1114.7|1110.2|416
1621520800000|2021-05-20 14:26:40|1114.3|1109.8|1115.3|1110.8|1115.3|1110.8|1114.3|1109.8|112
1621520810000|2021-05-20 14:26:50|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|75
1621520820000|2021-05-20 14:27:00|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|67
1621520830000|2021-05-20 14:27:10|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|329
1621520840000|2021-05-20 14:27:20|1113.2|1108.7|1113.3|1108.8|1113.7|1109.2|1113.2|1108.7|202
1621520850000|2021-05-20 14:27:30|1113.2|1108.7|1113.3|1108.8|1113.3|1108.8|1113.2|1108.7|246
1621520860000|2021-05-20 14:27:40|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113|1108.5|106
1621520870000|2021-05-20 14:27:50|1114.1|1109.6|1114.3|1109.8|1115.5|1111|1114.1|1109.6|285
1621520880000|2021-05-20 14:28:00|1114.7|1110.2|1115.8|1111.3|1115.8|1111.3|1114.7|1110.2|110
1621520890000|2021-05-20 14:28:10|1116.2|1111.7|1116|1111.5|1116.7|1112.2|1115.3|1110.8|189
1621520900000|2021-05-20 14:28:20|1115.8|1111.3|1115.8|1111.3|1116|1111.5|1115.3|1110.8|85
1621520910000|2021-05-20 14:28:30|1116.2|1111.7|1116.8|1112.3|1116.8|1112.3|1116.2|1111.7|112
1621520920000|2021-05-20 14:28:40|1117.2|1112.7|1117.2|1112.7|1117.3|1112.8|1116.8|1112.3|183
1621520930000|2021-05-20 14:28:50|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|90
1621520940000|2021-05-20 14:29:00|1117.6|1113.1|1115.7|1111.2|1117.6|1113.1|1115.3|1110.8|346
1621520950000|2021-05-20 14:29:10|1115.8|1111.3|1116.5|1112|1116.5|1112|1115.8|1111.3|66
1621520960000|2021-05-20 14:29:20|1116.7|1112.2|1116.2|1111.7|1116.7|1112.2|1115.8|1111.3|124
1621520970000|2021-05-20 14:29:30|1116.4|1111.9|1116.2|1111.7|1116.4|1111.9|1116.2|1111.7|52
1621520980000|2021-05-20 14:29:40|1115.6|1111.1|1115.2|1110.7|1115.6|1111.1|1115.1|1110.6|119
1621520990000|2021-05-20 14:29:50|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.8|1110.3|20
1621521000000|2021-05-20 14:30:00|1115.2|1110.7|1114.2|1109.7|1115.2|1110.7|1114.2|1109.7|134
1621521010000|2021-05-20 14:30:10|1114.1|1109.6|1113.6|1109.1|1114.1|1109.6|1113.6|1109.1|115
1621521020000|2021-05-20 14:30:20|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|108
1621521030000|2021-05-20 14:30:30|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1112.6|1108.1|412
1621521040000|2021-05-20 14:30:40|1112.7|1108.2|1113.2|1108.7|1113.2|1108.7|1112.7|1108.2|85
1621521050000|2021-05-20 14:30:50|1112.9|1108.4|1113.2|1108.7|1113.2|1108.7|1112.7|1108.2|73
1621521060000|2021-05-20 14:31:00|1113.3|1108.8|1113.2|1108.7|1114.2|1109.7|1113.2|1108.7|123
1621521070000|2021-05-20 14:31:10|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|157
1621521080000|2021-05-20 14:31:20|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1111.8|1107.3|254
1621521090000|2021-05-20 14:31:30|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|114
1621521100000|2021-05-20 14:31:40|1112.3|1107.8|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|92
1621521110000|2021-05-20 14:31:50|1112.8|1108.3|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|53
1621521120000|2021-05-20 14:32:00|1112.2|1107.7|1113.7|1109.2|1113.8|1109.3|1112.2|1107.7|230
1621521130000|2021-05-20 14:32:10|1113.3|1108.8|1112.2|1107.7|1113.3|1108.8|1112.2|1107.7|37
1621521140000|2021-05-20 14:32:20|1112.5|1108|1112.5|1108|1112.7|1108.2|1112.2|1107.7|67
1621521150000|2021-05-20 14:32:30|1112.7|1108.2|1112.2|1107.7|1112.7|1108.2|1112.2|1107.7|32
1621521160000|2021-05-20 14:32:40|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|61
1621521170000|2021-05-20 14:32:50|1112.2|1107.7|1112.2|1107.7|1112.3|1107.8|1112.2|1107.7|55
1621521180000|2021-05-20 14:33:00|1112.5|1108|1112.8|1108.3|1112.8|1108.3|1112.2|1107.7|47
1621521190000|2021-05-20 14:33:10|1113.2|1108.7|1114.2|1109.7|1114.2|1109.7|1113.2|1108.7|215
1621521200000|2021-05-20 14:33:20|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|77
1621521210000|2021-05-20 14:33:30|1113.8|1109.3|1113.3|1108.8|1114.2|1109.7|1113.3|1108.8|79
1621521220000|2021-05-20 14:33:40|1113.5|1109|1112.7|1108.2|1113.5|1109|1112.7|1108.2|59
1621521230000|2021-05-20 14:33:50|1113.2|1108.7|1112.3|1107.8|1113.2|1108.7|1112.3|1107.8|56
1621521240000|2021-05-20 14:34:00|1112.2|1107.7|1109.3|1104.8|1112.2|1107.7|1109.3|1104.8|426
1621521250000|2021-05-20 14:34:10|1108.9|1104.4|1111.3|1106.8|1111.3|1106.8|1108.8|1104.3|676
1621521260000|2021-05-20 14:34:20|1110.9|1106.4|1109.8|1105.3|1111.3|1106.8|1109.8|1105.3|323
1621521270000|2021-05-20 14:34:30|1109.4|1104.9|1109.6|1105.1|1109.8|1105.3|1109.1|1104.6|215
1621521280000|2021-05-20 14:34:40|1109.8|1105.3|1108.8|1104.3|1109.8|1105.3|1108.7|1104.2|278
1621521290000|2021-05-20 14:34:50|1108.4|1103.9|1107.8|1103.3|1108.4|1103.9|1106.4|1101.9|632
1621521300000|2021-05-20 14:35:00|1108.2|1103.7|1108.3|1103.8|1108.3|1103.8|1107.3|1102.8|303
1621521310000|2021-05-20 14:35:10|1108.4|1103.9|1109.8|1105.3|1109.8|1105.3|1108.4|1103.9|208
1621521320000|2021-05-20 14:35:20|1110.2|1105.7|1107.9|1103.4|1110.5|1106|1107.9|1103.4|328
1621521330000|2021-05-20 14:35:30|1107.8|1103.3|1107.8|1103.3|1108.3|1103.8|1106.8|1102.3|176
1621521340000|2021-05-20 14:35:40|1107.4|1102.9|1107.4|1102.9|1107.8|1103.3|1107.3|1102.8|225
1621521350000|2021-05-20 14:35:50|1107.3|1102.8|1106.4|1101.9|1107.3|1102.8|1106.3|1101.8|424
1621521360000|2021-05-20 14:36:00|1105.9|1101.4|1106.8|1102.3|1106.8|1102.3|1105.8|1101.3|358
1621521370000|2021-05-20 14:36:10|1106.6|1102.1|1107.3|1102.8|1107.3|1102.8|1106.3|1101.8|441
1621521380000|2021-05-20 14:36:20|1107.8|1103.3|1108.8|1104.3|1108.8|1104.3|1107.8|1103.3|390
1621521390000|2021-05-20 14:36:30|1108.3|1103.8|1108.3|1103.8|1108.3|1103.8|1107.9|1103.4|145
1621521400000|2021-05-20 14:36:40|1107.1|1102.6|1106.4|1101.9|1107.1|1102.6|1105.4|1100.9|371
1621521410000|2021-05-20 14:36:50|1106.6|1102.1|1106.3|1101.8|1106.8|1102.3|1106.3|1101.8|111
1621521420000|2021-05-20 14:37:00|1106.4|1101.9|1107.3|1102.8|1107.3|1102.8|1106.4|1101.9|162
1621521430000|2021-05-20 14:37:10|1107.4|1102.9|1108.2|1103.7|1108.3|1103.8|1107.4|1102.9|143
1621521440000|2021-05-20 14:37:20|1108.6|1104.1|1108.8|1104.3|1108.8|1104.3|1107.7|1103.2|214
1621521450000|2021-05-20 14:37:30|1109.2|1104.7|1108.8|1104.3|1109.2|1104.7|1108.8|1104.3|128
1621521460000|2021-05-20 14:37:40|1108.3|1103.8|1107.8|1103.3|1108.3|1103.8|1107.3|1102.8|470
1621521470000|2021-05-20 14:37:50|1108.2|1103.7|1108.7|1104.2|1108.7|1104.2|1108|1103.5|104
1621521480000|2021-05-20 14:38:00|1109.1|1104.6|1106.6|1102.1|1109.2|1104.7|1106.6|1102.1|152
1621521490000|2021-05-20 14:38:10|1106.4|1101.9|1105.4|1100.9|1106.6|1102.1|1105.4|1100.9|271
1621521500000|2021-05-20 14:38:20|1104.9|1100.4|1106.3|1101.8|1107.3|1102.8|1104.9|1100.4|472
1621521510000|2021-05-20 14:38:30|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|93
1621521520000|2021-05-20 14:38:40|1107.2|1102.7|1107.3|1102.8|1107.3|1102.8|1106.8|1102.3|97
1621521530000|2021-05-20 14:38:50|1107.7|1103.2|1107.8|1103.3|1108.8|1104.3|1107.7|1103.2|82
1621521540000|2021-05-20 14:39:00|1107.3|1102.8|1106.9|1102.4|1107.3|1102.8|1106.8|1102.3|76
1621521550000|2021-05-20 14:39:10|1106.8|1102.3|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|80
1621521560000|2021-05-20 14:39:20|1107.7|1103.2|1107.8|1103.3|1108.2|1103.7|1107.7|1103.2|87
1621521570000|2021-05-20 14:39:30|1107.3|1102.8|1108.2|1103.7|1108.2|1103.7|1107.3|1102.8|79
1621521580000|2021-05-20 14:39:40|1108|1103.5|1106.8|1102.3|1108|1103.5|1106.8|1102.3|81
1621521590000|2021-05-20 14:39:50|1106.4|1101.9|1107|1102.5|1107|1102.5|1106.3|1101.8|141
1621521600000|2021-05-20 14:40:00|1107.1|1102.6|1106.8|1102.3|1107.7|1103.2|1106.8|1102.3|121
1621521610000|2021-05-20 14:40:10|1106.3|1101.8|1105.8|1101.3|1106.3|1101.8|1105.8|1101.3|299
1621521620000|2021-05-20 14:40:20|1105.3|1100.8|1105.8|1101.3|1106.2|1101.7|1105.3|1100.8|266
1621521630000|2021-05-20 14:40:30|1106|1101.5|1106.8|1102.3|1106.8|1102.3|1105.8|1101.3|131
1621521640000|2021-05-20 14:40:40|1106.6|1102.1|1106.8|1102.3|1106.8|1102.3|1106.3|1101.8|58
1621521650000|2021-05-20 14:40:50|1106.6|1102.1|1106.8|1102.3|1106.8|1102.3|1106.6|1102.1|37
1621521660000|2021-05-20 14:41:00|1107.3|1102.8|1108.3|1103.8|1108.4|1103.9|1107.3|1102.8|324
1621521670000|2021-05-20 14:41:10|1108.1|1103.6|1107.9|1103.4|1108.4|1103.9|1107.8|1103.3|97
1621521680000|2021-05-20 14:41:20|1108.1|1103.6|1108.3|1103.8|1108.9|1104.4|1108.1|1103.6|75
1621521690000|2021-05-20 14:41:30|1108.8|1104.3|1110.5|1106|1110.5|1106|1108.8|1104.3|172
1621521700000|2021-05-20 14:41:40|1110.3|1105.8|1111.2|1106.7|1111.2|1106.7|1109.8|1105.3|206
1621521710000|2021-05-20 14:41:50|1110.8|1106.3|1111.2|1106.7|1111.2|1106.7|1110.8|1106.3|128
1621521720000|2021-05-20 14:42:00|1110.8|1106.3|1109.2|1104.7|1110.8|1106.3|1109.2|1104.7|410
1621521730000|2021-05-20 14:42:10|1109.7|1105.2|1109.8|1105.3|1109.8|1105.3|1109.7|1105.2|96
1621521740000|2021-05-20 14:42:20|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|55
1621521750000|2021-05-20 14:42:30|1109.2|1104.7|1108.3|1103.8|1109.2|1104.7|1108.3|1103.8|75
1621521760000|2021-05-20 14:42:40|1107.8|1103.3|1109.3|1104.8|1109.3|1104.8|1107.3|1102.8|143
1621521770000|2021-05-20 14:42:50|1108.8|1104.3|1108.2|1103.7|1108.8|1104.3|1108.2|1103.7|38
1621521780000|2021-05-20 14:43:00|1108.7|1104.2|1109.7|1105.2|1109.7|1105.2|1108.7|1104.2|114
1621521790000|2021-05-20 14:43:10|1110|1105.5|1109.8|1105.3|1110.5|1106|1109.8|1105.3|59
1621521800000|2021-05-20 14:43:20|1110.2|1105.7|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|75
1621521810000|2021-05-20 14:43:30|||||||||73
1621521820000|2021-05-20 14:43:40|1110.2|1105.7|1109.8|1105.3|1110.2|1105.7|1108.7|1104.2|378
1621521830000|2021-05-20 14:43:50|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.5|1105|35
1621521840000|2021-05-20 14:44:00|1109.5|1105|1108.3|1103.8|1109.5|1105|1108.3|1103.8|60
1621521850000|2021-05-20 14:44:10|1108.2|1103.7|1108.8|1104.3|1108.8|1104.3|1108.2|1103.7|36
1621521860000|2021-05-20 14:44:20|1109.2|1104.7|1109.2|1104.7|1109.7|1105.2|1109.2|1104.7|56
1621521870000|2021-05-20 14:44:30|1108.8|1104.3|1108.8|1104.3|1108.8|1104.3|1108.7|1104.2|32
1621521880000|2021-05-20 14:44:40|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|18
1621521890000|2021-05-20 14:44:50|1109.2|1104.7|1110.2|1105.7|1110.2|1105.7|1109.2|1104.7|107
1621521900000|2021-05-20 14:45:00|1110|1105.5|1109.6|1105.1|1110.2|1105.7|1109.6|1105.1|51
1621521910000|2021-05-20 14:45:10|1109.8|1105.3|1111.2|1106.7|1111.2|1106.7|1109.8|1105.3|90
1621521920000|2021-05-20 14:45:20|1111|1106.5|1112.2|1107.7|1112.2|1107.7|1111|1106.5|204
1621521930000|2021-05-20 14:45:30|1112.6|1108.1|1113.7|1109.2|1114.2|1109.7|1112.6|1108.1|457
1621521940000|2021-05-20 14:45:40|1114|1109.5|1114.6|1110.1|1114.6|1110.1|1113.7|1109.2|409
1621521950000|2021-05-20 14:45:50|1114.2|1109.7|1113.7|1109.2|1114.6|1110.1|1113.7|1109.2|338
1621521960000|2021-05-20 14:46:00|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|124
1621521970000|2021-05-20 14:46:10|1114.2|1109.7|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|296
1621521980000|2021-05-20 14:46:20|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|173
1621521990000|2021-05-20 14:46:30|1114.7|1110.2|1114.2|1109.7|1114.7|1110.2|1113.7|1109.2|94
1621522000000|2021-05-20 14:46:40|1114.6|1110.1|1113.2|1108.7|1114.7|1110.2|1113.2|1108.7|170
1621522010000|2021-05-20 14:46:50|1113.7|1109.2|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|69
1621522020000|2021-05-20 14:47:00|1113.3|1108.8|1112.7|1108.2|1113.3|1108.8|1112.7|1108.2|151
1621522030000|2021-05-20 14:47:10|1113.2|1108.7|1113.8|1109.3|1113.8|1109.3|1112.8|1108.3|92
1621522040000|2021-05-20 14:47:20|1114.2|1109.7|1114.7|1110.2|1115.2|1110.7|1114.2|1109.7|160
1621522050000|2021-05-20 14:47:30|1115.1|1110.6|1115.6|1111.1|1115.6|1111.1|1114.7|1110.2|277
1621522060000|2021-05-20 14:47:40|1115.7|1111.2|1116.6|1112.1|1117.1|1112.6|1115.7|1111.2|615
1621522070000|2021-05-20 14:47:50|1116.9|1112.4|1115.8|1111.3|1116.9|1112.4|1114.9|1110.4|809
1621522080000|2021-05-20 14:48:00|1116|1111.5|1115.1|1110.6|1116|1111.5|1114.7|1110.2|196
1621522090000|2021-05-20 14:48:10|1114.6|1110.1|1114.2|1109.7|1114.6|1110.1|1114.1|1109.6|80
1621522100000|2021-05-20 14:48:20|1114.1|1109.6|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|44
1621522110000|2021-05-20 14:48:30|1114.2|1109.7|1114.1|1109.6|1114.2|1109.7|1114.1|1109.6|53
1621522120000|2021-05-20 14:48:40|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|53
1621522130000|2021-05-20 14:48:50|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|119
1621522140000|2021-05-20 14:49:00|1112.6|1108.1|1112.7|1108.2|1112.9|1108.4|1112.2|1107.7|86
1621522150000|2021-05-20 14:49:10|||||||||33
1621522160000|2021-05-20 14:49:20|1112.9|1108.4|1114.8|1110.3|1114.8|1110.3|1112.9|1108.4|260
1621522170000|2021-05-20 14:49:30|1115.2|1110.7|1115.2|1110.7|1115.6|1111.1|1115.2|1110.7|128
1621522180000|2021-05-20 14:49:40|1114.7|1110.2|1113.3|1108.8|1114.7|1110.2|1113.3|1108.8|132
1621522190000|2021-05-20 14:49:50|||||||||36
1621522200000|2021-05-20 14:50:00|1113.7|1109.2|1113|1108.5|1113.7|1109.2|1112.9|1108.4|103
1621522210000|2021-05-20 14:50:10|1112.7|1108.2|1112.7|1108.2|1112.9|1108.4|1112.7|1108.2|48
1621522220000|2021-05-20 14:50:20|1112.5|1108|1112.2|1107.7|1112.5|1108|1112.2|1107.7|59
1621522230000|2021-05-20 14:50:30|1111.7|1107.2|1111.5|1107|1111.7|1107.2|1111.5|1107|71
1621522240000|2021-05-20 14:50:40|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.5|1107|64
1621522250000|2021-05-20 14:50:50|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1111.8|1107.3|84
1621522260000|2021-05-20 14:51:00|1111.8|1107.3|1112.2|1107.7|1112.2|1107.7|1111.8|1107.3|103
1621522270000|2021-05-20 14:51:10|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|38
1621522280000|2021-05-20 14:51:20|1113.1|1108.6|1112.2|1107.7|1113.2|1108.7|1112.2|1107.7|116
1621522290000|2021-05-20 14:51:30|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.5|1107|45
1621522300000|2021-05-20 14:51:40|1111.5|1107|1112.1|1107.6|1112.1|1107.6|1111.2|1106.7|104
1621522310000|2021-05-20 14:51:50|1111.9|1107.4|1111|1106.5|1111.9|1107.4|1110.7|1106.2|54
1621522320000|2021-05-20 14:52:00|1111.2|1106.7|1112.7|1108.2|1112.7|1108.2|1110.7|1106.2|262
1621522330000|2021-05-20 14:52:10|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|57
1621522340000|2021-05-20 14:52:20|1113.1|1108.6|1112.7|1108.2|1113.6|1109.1|1112.7|1108.2|71
1621522350000|2021-05-20 14:52:30|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.2|1107.7|56
1621522360000|2021-05-20 14:52:40|1112.2|1107.7|1112.7|1108.2|1112.7|1108.2|1112.2|1107.7|14
1621522370000|2021-05-20 14:52:50|1112.5|1108|1112.2|1107.7|1112.5|1108|1112|1107.5|37
1621522380000|2021-05-20 14:53:00|1112|1107.5|1111.2|1106.7|1112|1107.5|1111.2|1106.7|61
1621522390000|2021-05-20 14:53:10|1111.6|1107.1|1111.7|1107.2|1111.7|1107.2|1111.3|1106.8|64
1621522400000|2021-05-20 14:53:20|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|18
1621522410000|2021-05-20 14:53:30|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|28
1621522420000|2021-05-20 14:53:40|1112.3|1107.8|1112.7|1108.2|1112.7|1108.2|1111.8|1107.3|82
1621522430000|2021-05-20 14:53:50|1112.8|1108.3|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|50
1621522440000|2021-05-20 14:54:00|1112.7|1108.2|1111.8|1107.3|1112.7|1108.2|1111.8|1107.3|43
1621522450000|2021-05-20 14:54:10|||||||||11
1621522460000|2021-05-20 14:54:20|||||||||13
1621522470000|2021-05-20 14:54:30|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|55
1621522480000|2021-05-20 14:54:40|||||||||27
1621522490000|2021-05-20 14:54:50|||||||||31
1621522500000|2021-05-20 14:55:00|||||||||26
1621522510000|2021-05-20 14:55:10|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|73
1621522520000|2021-05-20 14:55:20|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|89
1621522530000|2021-05-20 14:55:30|||||||||25
1621522540000|2021-05-20 14:55:40|||||||||50
1621522550000|2021-05-20 14:55:50|||||||||26
1621522560000|2021-05-20 14:56:00|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|103
1621522570000|2021-05-20 14:56:10|1112.4|1107.9|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|68
1621522580000|2021-05-20 14:56:20|1113.2|1108.7|1113|1108.5|1113.2|1108.7|1112.8|1108.3|111
1621522590000|2021-05-20 14:56:30|1112.8|1108.3|1113.7|1109.2|1113.7|1109.2|1112.8|1108.3|89
1621522600000|2021-05-20 14:56:40|1113.8|1109.3|1114.2|1109.7|1114.2|1109.7|1113.8|1109.3|137
1621522610000|2021-05-20 14:56:50|1114|1109.5|1115.2|1110.7|1115.6|1111.1|1114|1109.5|255
1621522620000|2021-05-20 14:57:00|1115.4|1110.9|1115.6|1111.1|1115.6|1111.1|1115.2|1110.7|176
1621522630000|2021-05-20 14:57:10|1115.2|1110.7|1116.3|1111.8|1116.8|1112.3|1115.2|1110.7|219
1621522640000|2021-05-20 14:57:20|1116.7|1112.2|1116.8|1112.3|1118.1|1113.6|1116.7|1112.2|698
1621522650000|2021-05-20 14:57:30|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1115.4|1110.9|142
1621522660000|2021-05-20 14:57:40|1116.7|1112.2|1116.2|1111.7|1116.8|1112.3|1116.2|1111.7|83
1621522670000|2021-05-20 14:57:50|1116.3|1111.8|1117.2|1112.7|1117.2|1112.7|1116.3|1111.8|158
1621522680000|2021-05-20 14:58:00|1117.6|1113.1|1116.4|1111.9|1117.7|1113.2|1116.4|1111.9|441
1621522690000|2021-05-20 14:58:10|1116.8|1112.3|1116.6|1112.1|1116.8|1112.3|1116.4|1111.9|161
1621522700000|2021-05-20 14:58:20|1116.4|1111.9|1115.8|1111.3|1116.4|1111.9|1115.3|1110.8|207
1621522710000|2021-05-20 14:58:30|||||||||114
1621522720000|2021-05-20 14:58:40|1115.6|1111.1|1116.3|1111.8|1116.3|1111.8|1115.6|1111.1|193
1621522730000|2021-05-20 14:58:50|1116.4|1111.9|1116.9|1112.4|1116.9|1112.4|1116.3|1111.8|390
1621522740000|2021-05-20 14:59:00|1117.4|1112.9|1117.3|1112.8|1117.4|1112.9|1117.3|1112.8|190
1621522750000|2021-05-20 14:59:10|1117.4|1112.9|1118.4|1113.9|1118.4|1113.9|1117.2|1112.7|338
1621522760000|2021-05-20 14:59:20|1118.5|1114|1119|1114.5|1119|1114.5|1118|1113.5|410
1621522770000|2021-05-20 14:59:30|1119.5|1115|1119.5|1115|1119.5|1115|1118.9|1114.4|731
1621522780000|2021-05-20 14:59:40|1119|1114.5|1119.1|1114.6|1119.5|1115|1118.6|1114.1|407
1621522790000|2021-05-20 14:59:50|1118.8|1114.3|1120.1|1115.6|1120.1|1115.6|1118.6|1114.1|396
1621558800000|2021-05-21 01:00:00|1119.7|1115.2|1116.8|1112.3|1119.7|1115.2|1111.5|1107|1320
1621558810000|2021-05-21 01:00:10|1117.2|1112.7|1118.1|1113.6|1119.4|1114.9|1117.2|1112.7|807
1621558820000|2021-05-21 01:00:20|1117.2|1112.7|1117.2|1112.7|1117.7|1113.2|1116.6|1112.1|282
1621558830000|2021-05-21 01:00:30|1117.3|1112.8|1116.7|1112.2|1117.7|1113.2|1116.2|1111.7|437
1621558840000|2021-05-21 01:00:40|1116.8|1112.3|1115.8|1111.3|1116.8|1112.3|1115.8|1111.3|340
1621558850000|2021-05-21 01:00:50|1116.3|1111.8|1117.3|1112.8|1118.3|1113.8|1116.3|1111.8|523
1621558860000|2021-05-21 01:01:00|1117.5|1113|1115.7|1111.2|1117.5|1113|1115.7|1111.2|295
1621558870000|2021-05-21 01:01:10|1114.8|1110.3|1114.8|1110.3|1115.2|1110.7|1113.7|1109.2|489
1621558880000|2021-05-21 01:01:20|1114.6|1110.1|1114.3|1109.8|1114.8|1110.3|1113.8|1109.3|344
1621558890000|2021-05-21 01:01:30|1113.8|1109.3|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|310
1621558900000|2021-05-21 01:01:40|1113.7|1109.2|1115.2|1110.7|1115.8|1111.3|1113.7|1109.2|258
1621558910000|2021-05-21 01:01:50|1115.8|1111.3|1115.7|1111.2|1115.8|1111.3|1114.8|1110.3|178
1621558920000|2021-05-21 01:02:00|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|74
1621558930000|2021-05-21 01:02:10|1116.1|1111.6|1117.2|1112.7|1117.7|1113.2|1116.1|1111.6|393
1621558940000|2021-05-21 01:02:20|1118.1|1113.6|1117.8|1113.3|1118.7|1114.2|1116.7|1112.2|498
1621558950000|2021-05-21 01:02:30|1118.2|1113.7|1116.8|1112.3|1118.2|1113.7|1116.2|1111.7|271
1621558960000|2021-05-21 01:02:40|1117.2|1112.7|1115.3|1110.8|1117.5|1113|1115.3|1110.8|329
1621558970000|2021-05-21 01:02:50|1115.8|1111.3|1115.7|1111.2|1115.8|1111.3|1114.4|1109.9|249
1621558980000|2021-05-21 01:03:00|1115.8|1111.3|1115.8|1111.3|1115.9|1111.4|1115.4|1110.9|101
1621558990000|2021-05-21 01:03:10|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1114.8|1110.3|178
1621559000000|2021-05-21 01:03:20|1115.3|1110.8|1116.2|1111.7|1116.7|1112.2|1115.3|1110.8|132
1621559010000|2021-05-21 01:03:30|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|130
1621559020000|2021-05-21 01:03:40|1114.8|1110.3|1114.2|1109.7|1114.8|1110.3|1113.8|1109.3|147
1621559030000|2021-05-21 01:03:50|1114.8|1110.3|1115.1|1110.6|1115.2|1110.7|1114.7|1110.2|118
1621559040000|2021-05-21 01:04:00|1115.2|1110.7|1114.2|1109.7|1115.2|1110.7|1114.2|1109.7|55
1621559050000|2021-05-21 01:04:10|1114.7|1110.2|1113.8|1109.3|1114.7|1110.2|1113.8|1109.3|204
1621559060000|2021-05-21 01:04:20|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|65
1621559070000|2021-05-21 01:04:30|1113.2|1108.7|1112.8|1108.3|1113.2|1108.7|1112.7|1108.2|112
1621559080000|2021-05-21 01:04:40|1112.7|1108.2|1113.3|1108.8|1113.8|1109.3|1112.7|1108.2|270
1621559090000|2021-05-21 01:04:50|1113.8|1109.3|1112.8|1108.3|1114.8|1110.3|1112.8|1108.3|290
1621559100000|2021-05-21 01:05:00|1113.2|1108.7|1115.3|1110.8|1115.3|1110.8|1113.2|1108.7|269
1621559110000|2021-05-21 01:05:10|1115.4|1110.9|1113.8|1109.3|1115.8|1111.3|1113.8|1109.3|159
1621559120000|2021-05-21 01:05:20|1114.2|1109.7|1115.8|1111.3|1115.8|1111.3|1114.2|1109.7|175
1621559130000|2021-05-21 01:05:30|1115.6|1111.1|1115.3|1110.8|1115.6|1111.1|1115.3|1110.8|65
1621559140000|2021-05-21 01:05:40|1115.7|1111.2|1116|1111.5|1116.3|1111.8|1115.7|1111.2|105
1621559150000|2021-05-21 01:05:50|1116.2|1111.7|1116|1111.5|1116.7|1112.2|1116|1111.5|121
1621559160000|2021-05-21 01:06:00|1116.2|1111.7|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|195
1621559170000|2021-05-21 01:06:10|||||||||38
1621559180000|2021-05-21 01:06:20|1115.6|1111.1|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|55
1621559190000|2021-05-21 01:06:30|1115.5|1111|1114.3|1109.8|1115.8|1111.3|1113.8|1109.3|233
1621559200000|2021-05-21 01:06:40|1114.7|1110.2|1114.4|1109.9|1115.3|1110.8|1114.4|1109.9|111
1621559210000|2021-05-21 01:06:50|1115.2|1110.7|1115.7|1111.2|1115.8|1111.3|1115.2|1110.7|150
1621559220000|2021-05-21 01:07:00|1116.2|1111.7|1115.8|1111.3|1116.3|1111.8|1115.7|1111.2|80
1621559230000|2021-05-21 01:07:10|1115.4|1110.9|1114|1109.5|1115.4|1110.9|1113.8|1109.3|290
1621559240000|2021-05-21 01:07:20|1113.8|1109.3|1114.7|1110.2|1114.8|1110.3|1113.8|1109.3|92
1621559250000|2021-05-21 01:07:30|1114.8|1110.3|1115.2|1110.7|1115.2|1110.7|1114.8|1110.3|99
1621559260000|2021-05-21 01:07:40|1115.3|1110.8|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|63
1621559270000|2021-05-21 01:07:50|1115|1110.5|1114.8|1110.3|1115.2|1110.7|1114.8|1110.3|34
1621559280000|2021-05-21 01:08:00|1114.3|1109.8|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|95
1621559290000|2021-05-21 01:08:10|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|71
1621559300000|2021-05-21 01:08:20|||||||||53
1621559310000|2021-05-21 01:08:30|1114.2|1109.7|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|52
1621559320000|2021-05-21 01:08:40|1114.2|1109.7|1113.8|1109.3|1114.3|1109.8|1113.5|1109|177
1621559330000|2021-05-21 01:08:50|1114.3|1109.8|1112.9|1108.4|1114.3|1109.8|1112.9|1108.4|325
1621559340000|2021-05-21 01:09:00|1112.6|1108.1|1112.4|1107.9|1112.8|1108.3|1112.1|1107.6|269
1621559350000|2021-05-21 01:09:10|1112.6|1108.1|1114.2|1109.7|1114.2|1109.7|1112.3|1107.8|144
1621559360000|2021-05-21 01:09:20|1113.8|1109.3|1114.8|1110.3|1114.8|1110.3|1113.8|1109.3|94
1621559370000|2021-05-21 01:09:30|1115.2|1110.7|1115.3|1110.8|1115.3|1110.8|1115.2|1110.7|113
1621559380000|2021-05-21 01:09:40|1115.5|1111|1115.2|1110.7|1115.7|1111.2|1115|1110.5|104
1621559390000|2021-05-21 01:09:50|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.8|1110.3|44
1621559400000|2021-05-21 01:10:00|1115|1110.5|1115.3|1110.8|1115.8|1111.3|1114.8|1110.3|72
1621559410000|2021-05-21 01:10:10|1114.9|1110.4|1113.4|1108.9|1114.9|1110.4|1113.4|1108.9|192
1621559420000|2021-05-21 01:10:20|1113.6|1109.1|1112.4|1107.9|1113.6|1109.1|1112.4|1107.9|188
1621559430000|2021-05-21 01:10:30|1112.9|1108.4|1112.9|1108.4|1113.4|1108.9|1112.4|1107.9|100
1621559440000|2021-05-21 01:10:40|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|49
1621559450000|2021-05-21 01:10:50|1112.4|1107.9|1112|1107.5|1112.4|1107.9|1112|1107.5|195
1621559460000|2021-05-21 01:11:00|1111.5|1107|1111.9|1107.4|1111.9|1107.4|1111.5|1107|138
1621559470000|2021-05-21 01:11:10|1112|1107.5|1111.5|1107|1112|1107.5|1111.5|1107|100
1621559480000|2021-05-21 01:11:20|1111.7|1107.2|1110.9|1106.4|1111.7|1107.2|1110.9|1106.4|162
1621559490000|2021-05-21 01:11:30|1110.5|1106|1110.9|1106.4|1110.9|1106.4|1110.5|1106|132
1621559500000|2021-05-21 01:11:40|1111.4|1106.9|1113.4|1108.9|1113.4|1108.9|1111.4|1106.9|278
1621559510000|2021-05-21 01:11:50|1113.6|1109.1|1112.1|1107.6|1113.6|1109.1|1112.1|1107.6|75
1621559520000|2021-05-21 01:12:00|1112.3|1107.8|1113.6|1109.1|1113.8|1109.3|1112.3|1107.8|90
1621559530000|2021-05-21 01:12:10|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|91
1621559540000|2021-05-21 01:12:20|1113.9|1109.4|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|64
1621559550000|2021-05-21 01:12:30|1114.5|1110|1113.3|1108.8|1114.5|1110|1112.8|1108.3|118
1621559560000|2021-05-21 01:12:40|1113.5|1109|1113.3|1108.8|1113.7|1109.2|1113.3|1108.8|41
1621559570000|2021-05-21 01:12:50|1113.8|1109.3|1114.8|1110.3|1114.8|1110.3|1113.8|1109.3|78
1621559580000|2021-05-21 01:13:00|1114.6|1110.1|1114.5|1110|1114.8|1110.3|1113.9|1109.4|55
1621559590000|2021-05-21 01:13:10|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1114.4|1109.9|17
1621559600000|2021-05-21 01:13:20|1114.3|1109.8|1113.9|1109.4|1114.3|1109.8|1113.9|1109.4|38
1621559610000|2021-05-21 01:13:30|1114.1|1109.6|1113.9|1109.4|1114.4|1109.9|1113.9|1109.4|40
1621559620000|2021-05-21 01:13:40|1114.3|1109.8|1112.9|1108.4|1114.4|1109.9|1112.9|1108.4|121
1621559630000|2021-05-21 01:13:50|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|39
1621559640000|2021-05-21 01:14:00|||||||||22
1621559650000|2021-05-21 01:14:10|1113.9|1109.4|1114.5|1110|1114.9|1110.4|1113.9|1109.4|108
1621559660000|2021-05-21 01:14:20|1114.7|1110.2|1115.4|1110.9|1115.4|1110.9|1114.7|1110.2|89
1621559670000|2021-05-21 01:14:30|1115.9|1111.4|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|193
1621559680000|2021-05-21 01:14:40|1116.4|1111.9|1115.6|1111.1|1116.5|1112|1115.1|1110.6|98
1621559690000|2021-05-21 01:14:50|1115.8|1111.3|1116.4|1111.9|1116.4|1111.9|1115.4|1110.9|80
1621559700000|2021-05-21 01:15:00|1116|1111.5|1118.4|1113.9|1118.4|1113.9|1116|1111.5|475
1621559710000|2021-05-21 01:15:10|1118.8|1114.3|1118.6|1114.1|1121.3|1116.8|1118.3|1113.8|1366
1621559720000|2021-05-21 01:15:20|1118.4|1113.9|1119.4|1114.9|1119.8|1115.3|1118.3|1113.8|310
1621559730000|2021-05-21 01:15:30|1118.8|1114.3|1117.8|1113.3|1118.8|1114.3|1117.3|1112.8|275
1621559740000|2021-05-21 01:15:40|1117.3|1112.8|1117.8|1113.3|1117.8|1113.3|1117.3|1112.8|105
1621559750000|2021-05-21 01:15:50|1117.3|1112.8|1117.8|1113.3|1117.8|1113.3|1117.3|1112.8|184
1621559760000|2021-05-21 01:16:00|1117.4|1112.9|1116.8|1112.3|1117.4|1112.9|1116.4|1111.9|103
1621559770000|2021-05-21 01:16:10|1117|1112.5|1118.3|1113.8|1118.3|1113.8|1117|1112.5|147
1621559780000|2021-05-21 01:16:20|1117.8|1113.3|1117.3|1112.8|1117.8|1113.3|1117.2|1112.7|145
1621559790000|2021-05-21 01:16:30|1117|1112.5|1117.3|1112.8|1117.7|1113.2|1116.6|1112.1|186
1621559800000|2021-05-21 01:16:40|1117.5|1113|1116.8|1112.3|1117.5|1113|1116.8|1112.3|94
1621559810000|2021-05-21 01:16:50|1117.3|1112.8|1118.2|1113.7|1118.2|1113.7|1117.3|1112.8|84
1621559820000|2021-05-21 01:17:00|1118.8|1114.3|1119.3|1114.8|1119.3|1114.8|1118.8|1114.3|154
1621559830000|2021-05-21 01:17:10|1119.1|1114.6|1119.3|1114.8|1119.3|1114.8|1118.9|1114.4|78
1621559840000|2021-05-21 01:17:20|1119.8|1115.3|1119.1|1114.6|1119.8|1115.3|1119.1|1114.6|98
1621559850000|2021-05-21 01:17:30|1119.3|1114.8|1118.9|1114.4|1119.3|1114.8|1118.8|1114.3|96
1621559860000|2021-05-21 01:17:40|1119.4|1114.9|1120.3|1115.8|1120.8|1116.3|1119.4|1114.9|586
1621559870000|2021-05-21 01:17:50|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.3|1115.8|145
1621559880000|2021-05-21 01:18:00|1120.3|1115.8|1120.3|1115.8|1120.7|1116.2|1120.3|1115.8|243
1621559890000|2021-05-21 01:18:10|1119.8|1115.3|1119.4|1114.9|1119.8|1115.3|1119.3|1114.8|122
1621559900000|2021-05-21 01:18:20|1119|1114.5|1119.3|1114.8|1119.8|1115.3|1119|1114.5|86
1621559910000|2021-05-21 01:18:30|1119.7|1115.2|1119.5|1115|1119.8|1115.3|1119.3|1114.8|111
1621559920000|2021-05-21 01:18:40|1119.8|1115.3|1120.3|1115.8|1120.7|1116.2|1119.8|1115.3|162
1621559930000|2021-05-21 01:18:50|1120.2|1115.7|1120.3|1115.8|1120.8|1116.3|1120.2|1115.7|151
1621559940000|2021-05-21 01:19:00|1120.7|1116.2|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|166
1621559950000|2021-05-21 01:19:10|1120.8|1116.3|1122.2|1117.7|1122.2|1117.7|1120.8|1116.3|493
1621559960000|2021-05-21 01:19:20|1122.7|1118.2|1123.2|1118.7|1123.2|1118.7|1122.2|1117.7|686
1621559970000|2021-05-21 01:19:30|1123.6|1119.1|1123.3|1118.8|1123.7|1119.2|1123.2|1118.7|410
1621559980000|2021-05-21 01:19:40|1123.7|1119.2|1122.7|1118.2|1123.8|1119.3|1122.7|1118.2|406
1621559990000|2021-05-21 01:19:50|1123.3|1118.8|1124.2|1119.7|1124.2|1119.7|1123.3|1118.8|393
1621560000000|2021-05-21 01:20:00|1124.6|1120.1|1125.7|1121.2|1126.6|1122.1|1124.6|1120.1|1064
1621560010000|2021-05-21 01:20:10|1125.3|1120.8|1124.5|1120|1125.3|1120.8|1124.3|1119.8|326
1621560020000|2021-05-21 01:20:20|1124.3|1119.8|1125.5|1121|1125.5|1121|1123.8|1119.3|419
1621560030000|2021-05-21 01:20:30|1125.7|1121.2|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|540
1621560040000|2021-05-21 01:20:40|1126.1|1121.6|1126.1|1121.6|1126.6|1122.1|1125.7|1121.2|266
1621560050000|2021-05-21 01:20:50|1125.7|1121.2|1128.6|1124.1|1128.7|1124.2|1125.7|1121.2|1042
1621560060000|2021-05-21 01:21:00|1128.9|1124.4|1126.7|1122.2|1129.4|1124.9|1126.7|1122.2|836
1621560070000|2021-05-21 01:21:10|1126.3|1121.8|1126|1121.5|1126.3|1121.8|1125.8|1121.3|244
1621560080000|2021-05-21 01:21:20|1126.2|1121.7|1124.8|1120.3|1126.2|1121.7|1124.8|1120.3|243
1621560090000|2021-05-21 01:21:30|1124.4|1119.9|1124.3|1119.8|1124.4|1119.9|1124|1119.5|516
1621560100000|2021-05-21 01:21:40|1124.7|1120.2|1125.5|1121|1125.7|1121.2|1124.4|1119.9|217
1621560110000|2021-05-21 01:21:50|1125.3|1120.8|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|146
1621560120000|2021-05-21 01:22:00|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|165
1621560130000|2021-05-21 01:22:10|1126.2|1121.7|1126.6|1122.1|1126.6|1122.1|1126.2|1121.7|185
1621560140000|2021-05-21 01:22:20|1126.2|1121.7|1126.6|1122.1|1126.6|1122.1|1126.2|1121.7|106
1621560150000|2021-05-21 01:22:30|1127.1|1122.6|1127.2|1122.7|1127.7|1123.2|1126.7|1122.2|371
1621560160000|2021-05-21 01:22:40|1127.6|1123.1|1126.5|1122|1127.6|1123.1|1126.5|1122|186
1621560170000|2021-05-21 01:22:50|1126.3|1121.8|1126.2|1121.7|1126.7|1122.2|1126.2|1121.7|68
1621560180000|2021-05-21 01:23:00|1126.3|1121.8|1126.5|1122|1126.7|1122.2|1126.3|1121.8|115
1621560190000|2021-05-21 01:23:10|1126|1121.5|1125.3|1120.8|1126|1121.5|1124.8|1120.3|231
1621560200000|2021-05-21 01:23:20|1125.5|1121|1126|1121.5|1126.2|1121.7|1125.5|1121|182
1621560210000|2021-05-21 01:23:30|1126.2|1121.7|1125.5|1121|1126.2|1121.7|1125.2|1120.7|186
1621560220000|2021-05-21 01:23:40|1125.3|1120.8|1124.8|1120.3|1125.3|1120.8|1124.8|1120.3|153
1621560230000|2021-05-21 01:23:50|1124.6|1120.1|1123.8|1119.3|1124.6|1120.1|1123.3|1118.8|414
1621560240000|2021-05-21 01:24:00|1123.7|1119.2|1123.3|1118.8|1124.2|1119.7|1123.2|1118.7|145
1621560250000|2021-05-21 01:24:10|1123.5|1119|1124.3|1119.8|1125|1120.5|1123.5|1119|321
1621560260000|2021-05-21 01:24:20|1124.2|1119.7|1123.8|1119.3|1124.2|1119.7|1123.7|1119.2|79
1621560270000|2021-05-21 01:24:30|1123.7|1119.2|1123.7|1119.2|1124.2|1119.7|1123.7|1119.2|160
1621560280000|2021-05-21 01:24:40|1124.2|1119.7|1123.2|1118.7|1124.2|1119.7|1123.2|1118.7|195
1621560290000|2021-05-21 01:24:50|1123.6|1119.1|1123.7|1119.2|1124.8|1120.3|1123.5|1119|295
1621560300000|2021-05-21 01:25:00|1123.3|1118.8|1123.3|1118.8|1123.8|1119.3|1123.3|1118.8|243
1621560310000|2021-05-21 01:25:10|1122.9|1118.4|1122.8|1118.3|1123.2|1118.7|1122.8|1118.3|203
1621560320000|2021-05-21 01:25:20|1123.2|1118.7|1122.2|1117.7|1123.2|1118.7|1122.2|1117.7|126
1621560330000|2021-05-21 01:25:30|1122.3|1117.8|1121.8|1117.3|1122.3|1117.8|1121.8|1117.3|249
1621560340000|2021-05-21 01:25:40|1121.4|1116.9|1122.2|1117.7|1122.2|1117.7|1121.4|1116.9|150
1621560350000|2021-05-21 01:25:50|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122.2|1117.7|53
1621560360000|2021-05-21 01:26:00|1122.1|1117.6|1121.3|1116.8|1122.1|1117.6|1121.3|1116.8|123
1621560370000|2021-05-21 01:26:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|74
1621560380000|2021-05-21 01:26:20|1121.6|1117.1|1121.6|1117.1|1121.8|1117.3|1121.4|1116.9|128
1621560390000|2021-05-21 01:26:30|1121.8|1117.3|1121.6|1117.1|1121.8|1117.3|1121.6|1117.1|42
1621560400000|2021-05-21 01:26:40|1121.8|1117.3|1120.8|1116.3|1121.8|1117.3|1120.8|1116.3|208
1621560410000|2021-05-21 01:26:50|1120.4|1115.9|1120.3|1115.8|1120.8|1116.3|1120.3|1115.8|273
1621560420000|2021-05-21 01:27:00|1120.4|1115.9|1120.8|1116.3|1120.8|1116.3|1120.4|1115.9|97
1621560430000|2021-05-21 01:27:10|1121.2|1116.7|1121.3|1116.8|1121.8|1117.3|1120.9|1116.4|119
1621560440000|2021-05-21 01:27:20|1120.9|1116.4|1122.9|1118.4|1122.9|1118.4|1120.9|1116.4|219
1621560450000|2021-05-21 01:27:30|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1122.3|1117.8|98
1621560460000|2021-05-21 01:27:40|1122.9|1118.4|1122.8|1118.3|1123.8|1119.3|1122.6|1118.1|132
1621560470000|2021-05-21 01:27:50|1123.2|1118.7|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|62
1621560480000|2021-05-21 01:28:00|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1122.7|1118.2|98
1621560490000|2021-05-21 01:28:10|1123.7|1119.2|1123.8|1119.3|1123.8|1119.3|1123.7|1119.2|107
1621560500000|2021-05-21 01:28:20|1124.2|1119.7|1123.8|1119.3|1124.3|1119.8|1123.8|1119.3|146
1621560510000|2021-05-21 01:28:30|1123.3|1118.8|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|120
1621560520000|2021-05-21 01:28:40|1122.8|1118.3|1122.6|1118.1|1122.8|1118.3|1122.3|1117.8|45
1621560530000|2021-05-21 01:28:50|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1121.9|1117.4|82
1621560540000|2021-05-21 01:29:00|1122.4|1117.9|1122.8|1118.3|1122.8|1118.3|1122.4|1117.9|25
1621560550000|2021-05-21 01:29:10|1122.2|1117.7|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|62
1621560560000|2021-05-21 01:29:20|1122.6|1118.1|1122.7|1118.2|1122.8|1118.3|1122.3|1117.8|69
1621560570000|2021-05-21 01:29:30|1122.8|1118.3|1122.3|1117.8|1122.8|1118.3|1122.3|1117.8|28
1621560580000|2021-05-21 01:29:40|1122.2|1117.7|1121.3|1116.8|1122.2|1117.7|1121.3|1116.8|160
1621560590000|2021-05-21 01:29:50|1121.6|1117.1|1120.8|1116.3|1121.6|1117.1|1120.8|1116.3|105
1621560600000|2021-05-21 01:30:00|1121.3|1116.8|1120.8|1116.3|1121.3|1116.8|1120.3|1115.8|143
1621560610000|2021-05-21 01:30:10|1120.4|1115.9|1120.3|1115.8|1120.4|1115.9|1119.8|1115.3|320
1621560620000|2021-05-21 01:30:20|1120.8|1116.3|1121.8|1117.3|1121.8|1117.3|1120.8|1116.3|484
1621560630000|2021-05-21 01:30:30|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|42
1621560640000|2021-05-21 01:30:40|1122.8|1118.3|1122.7|1118.2|1122.9|1118.4|1122.4|1117.9|82
1621560650000|2021-05-21 01:30:50|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|37
1621560660000|2021-05-21 01:31:00|1123.4|1118.9|1122.4|1117.9|1123.4|1118.9|1121.9|1117.4|112
1621560670000|2021-05-21 01:31:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|45
1621560680000|2021-05-21 01:31:20|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|121
1621560690000|2021-05-21 01:31:30|1123.8|1119.3|1123.7|1119.2|1123.9|1119.4|1123.4|1118.9|120
1621560700000|2021-05-21 01:31:40|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|49
1621560710000|2021-05-21 01:31:50|1123.5|1119|1122.9|1118.4|1123.5|1119|1122.9|1118.4|110
1621560720000|2021-05-21 01:32:00|1123.4|1118.9|1123.2|1118.7|1123.8|1119.3|1123|1118.5|146
1621560730000|2021-05-21 01:32:10|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|26
1621560740000|2021-05-21 01:32:20|1123.9|1119.4|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|174
1621560750000|2021-05-21 01:32:30|1124|1119.5|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|94
1621560760000|2021-05-21 01:32:40|1123.9|1119.4|1122.5|1118|1123.9|1119.4|1122.4|1117.9|172
1621560770000|2021-05-21 01:32:50|1122.4|1117.9|1122.5|1118|1122.5|1118|1122.4|1117.9|30
1621560780000|2021-05-21 01:33:00|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|18
1621560790000|2021-05-21 01:33:10|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.7|1117.2|89
1621560800000|2021-05-21 01:33:20|1121.7|1117.2|1121.5|1117|1121.9|1117.4|1121.4|1116.9|27
1621560810000|2021-05-21 01:33:30|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|13
1621560820000|2021-05-21 01:33:40|1121.9|1117.4|1121.5|1117|1121.9|1117.4|1121.4|1116.9|66
1621560830000|2021-05-21 01:33:50|1121.3|1116.8|1121.5|1117|1121.5|1117|1121.3|1116.8|40
1621560840000|2021-05-21 01:34:00|1121.9|1117.4|1121.4|1116.9|1122.4|1117.9|1121.4|1116.9|141
1621560850000|2021-05-21 01:34:10|1121|1116.5|1120.5|1116|1121|1116.5|1120.5|1116|67
1621560860000|2021-05-21 01:34:20|1120.4|1115.9|1120.2|1115.7|1120.4|1115.9|1119.9|1115.4|97
1621560870000|2021-05-21 01:34:30|1120.4|1115.9|1120.4|1115.9|1120.9|1116.4|1120|1115.5|76
1621560880000|2021-05-21 01:34:40|1120.2|1115.7|1119.9|1115.4|1120.2|1115.7|1119.9|1115.4|55
1621560890000|2021-05-21 01:34:50|1120|1115.5|1120.4|1115.9|1120.5|1116|1120|1115.5|177
1621560900000|2021-05-21 01:35:00|1120.2|1115.7|1119.6|1115.1|1120.4|1115.9|1119.4|1114.9|431
1621560910000|2021-05-21 01:35:10|1119.8|1115.3|1119.4|1114.9|1119.8|1115.3|1119.4|1114.9|106
1621560920000|2021-05-21 01:35:20|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.5|1115|252
1621560930000|2021-05-21 01:35:30|1119.5|1115|1119.9|1115.4|1119.9|1115.4|1119.5|1115|32
1621560940000|2021-05-21 01:35:40|1119.4|1114.9|1119.5|1115|1119.5|1115|1119.4|1114.9|64
1621560950000|2021-05-21 01:35:50|1119.4|1114.9|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|142
1621560960000|2021-05-21 01:36:00|1119.2|1114.7|1118.5|1114|1119.8|1115.3|1118.4|1113.9|401
1621560970000|2021-05-21 01:36:10|1118.4|1113.9|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|151
1621560980000|2021-05-21 01:36:20|1118.9|1114.4|1118.5|1114|1118.9|1114.4|1118.5|1114|108
1621560990000|2021-05-21 01:36:30|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.5|1114|86
1621561000000|2021-05-21 01:36:40|1119.4|1114.9|1119.9|1115.4|1119.9|1115.4|1119.4|1114.9|170
1621561010000|2021-05-21 01:36:50|1119.8|1115.3|1119.8|1115.3|1119.9|1115.4|1119.8|1115.3|80
1621561020000|2021-05-21 01:37:00|1119.9|1115.4|1120.4|1115.9|1120.4|1115.9|1119.9|1115.4|93
1621561030000|2021-05-21 01:37:10|1121.3|1116.8|1121.4|1116.9|1121.9|1117.4|1121.3|1116.8|304
1621561040000|2021-05-21 01:37:20|1120.9|1116.4|1121.3|1116.8|1121.4|1116.9|1120.9|1116.4|59
1621561050000|2021-05-21 01:37:30|1121.8|1117.3|1120.9|1116.4|1121.8|1117.3|1120.9|1116.4|94
1621561060000|2021-05-21 01:37:40|1121.1|1116.6|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|9
1621561070000|2021-05-21 01:37:50|1121.9|1117.4|1121.4|1116.9|1121.9|1117.4|1121.4|1116.9|35
1621561080000|2021-05-21 01:38:00|||||||||16
1621561090000|2021-05-21 01:38:10|1121.2|1116.7|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|16
1621561100000|2021-05-21 01:38:20|1121.3|1116.8|1120.9|1116.4|1121.3|1116.8|1120.9|1116.4|19
1621561110000|2021-05-21 01:38:30|1120.4|1115.9|1120.4|1115.9|1120.7|1116.2|1120.4|1115.9|37
1621561120000|2021-05-21 01:38:40|1120.6|1116.1|1120.4|1115.9|1120.6|1116.1|1120.3|1115.8|13
1621561130000|2021-05-21 01:38:50|1120.3|1115.8|1119.9|1115.4|1120.3|1115.8|1119.9|1115.4|122
1621561140000|2021-05-21 01:39:00|1120.1|1115.6|1121.4|1116.9|1121.4|1116.9|1120.1|1115.6|88
1621561150000|2021-05-21 01:39:10|1121.2|1116.7|1121.9|1117.4|1121.9|1117.4|1121.2|1116.7|50
1621561160000|2021-05-21 01:39:20|1121.4|1116.9|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|28
1621561170000|2021-05-21 01:39:30|1122.3|1117.8|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|100
1621561180000|2021-05-21 01:39:40|1122.9|1118.4|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|96
1621561190000|2021-05-21 01:39:50|1123.6|1119.1|1121.9|1117.4|1123.6|1119.1|1121.9|1117.4|158
1621561200000|2021-05-21 01:40:00|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|53
1621561210000|2021-05-21 01:40:10|1122.1|1117.6|1122.4|1117.9|1122.9|1118.4|1122.1|1117.6|86
1621561220000|2021-05-21 01:40:20|1122.3|1117.8|1121.9|1117.4|1122.3|1117.8|1121.9|1117.4|47
1621561230000|2021-05-21 01:40:30|1122.1|1117.6|1122.4|1117.9|1122.4|1117.9|1122.1|1117.6|21
1621561240000|2021-05-21 01:40:40|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|16
1621561250000|2021-05-21 01:40:50|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1122.2|1117.7|16
1621561260000|2021-05-21 01:41:00|1122.4|1117.9|1122.8|1118.3|1122.8|1118.3|1122.4|1117.9|50
1621561270000|2021-05-21 01:41:10|1122.9|1118.4|1123.8|1119.3|1123.8|1119.3|1122.9|1118.4|193
1621561280000|2021-05-21 01:41:20|1124.3|1119.8|1123.4|1118.9|1124.3|1119.8|1123.4|1118.9|84
1621561290000|2021-05-21 01:41:30|1122.9|1118.4|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|39
1621561300000|2021-05-21 01:41:40|1122.8|1118.3|1123.3|1118.8|1123.3|1118.8|1122.7|1118.2|65
1621561310000|2021-05-21 01:41:50|1122.9|1118.4|1122.9|1118.4|1123.3|1118.8|1122.8|1118.3|25
1621561320000|2021-05-21 01:42:00|1123.3|1118.8|1121.8|1117.3|1123.3|1118.8|1121.8|1117.3|157
1621561330000|2021-05-21 01:42:10|1122.1|1117.6|1121.8|1117.3|1122.1|1117.6|1121.8|1117.3|36
1621561340000|2021-05-21 01:42:20|1121.4|1116.9|1121.3|1116.8|1121.4|1116.9|1121.3|1116.8|52
1621561350000|2021-05-21 01:42:30|||||||||30
1621561360000|2021-05-21 01:42:40|1120.9|1116.4|1120.8|1116.3|1120.9|1116.4|1120.8|1116.3|64
1621561370000|2021-05-21 01:42:50|||||||||21
1621561380000|2021-05-21 01:43:00|||||||||24
1621561390000|2021-05-21 01:43:10|||||||||15
1621561400000|2021-05-21 01:43:20|1121.2|1116.7|1120.9|1116.4|1121.3|1116.8|1120.8|1116.3|37
1621561410000|2021-05-21 01:43:30|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|10
1621561420000|2021-05-21 01:43:40|1120.4|1115.9|1120.3|1115.8|1120.4|1115.9|1120.3|1115.8|54
1621561430000|2021-05-21 01:43:50|1120.1|1115.6|1119.8|1115.3|1120.1|1115.6|1119.8|1115.3|95
1621561440000|2021-05-21 01:44:00|1119.4|1114.9|1119.9|1115.4|1119.9|1115.4|1119.4|1114.9|120
1621561450000|2021-05-21 01:44:10|1119.4|1114.9|1119.4|1114.9|1119.9|1115.4|1119.4|1114.9|101
1621561460000|2021-05-21 01:44:20|1119.8|1115.3|1119.7|1115.2|1119.9|1115.4|1119.4|1114.9|61
1621561470000|2021-05-21 01:44:30|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.4|1114.9|46
1621561480000|2021-05-21 01:44:40|||||||||16
1621561490000|2021-05-21 01:44:50|||||||||10
1621561500000|2021-05-21 01:45:00|1120.4|1115.9|1119.4|1114.9|1120.4|1115.9|1119.4|1114.9|84
1621561510000|2021-05-21 01:45:10|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.7|1115.2|104
1621561520000|2021-05-21 01:45:20|1119.7|1115.2|1119.9|1115.4|1119.9|1115.4|1119.7|1115.2|31
1621561530000|2021-05-21 01:45:30|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|45
1621561540000|2021-05-21 01:45:40|1119.7|1115.2|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|27
1621561550000|2021-05-21 01:45:50|1119|1114.5|1118.9|1114.4|1119|1114.5|1118.9|1114.4|119
1621561560000|2021-05-21 01:46:00|1118.7|1114.2|1118.4|1113.9|1118.7|1114.2|1118.4|1113.9|245
1621561570000|2021-05-21 01:46:10|1118.3|1113.8|1117.9|1113.4|1118.4|1113.9|1117.9|1113.4|354
1621561580000|2021-05-21 01:46:20|1117.4|1112.9|1116.3|1111.8|1117.4|1112.9|1116.3|1111.8|290
1621561590000|2021-05-21 01:46:30|1116.4|1111.9|1115.9|1111.4|1116.4|1111.9|1115.4|1110.9|234
1621561600000|2021-05-21 01:46:40|1116.4|1111.9|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|116
1621561610000|2021-05-21 01:46:50|1115.5|1111|1114.9|1110.4|1115.9|1111.4|1114.9|1110.4|244
1621561620000|2021-05-21 01:47:00|1114.8|1110.3|1114.9|1110.4|1114.9|1110.4|1113.9|1109.4|494
1621561630000|2021-05-21 01:47:10|1114.4|1109.9|1116.3|1111.8|1116.3|1111.8|1114.4|1109.9|278
1621561640000|2021-05-21 01:47:20|1116.4|1111.9|1115.6|1111.1|1116.4|1111.9|1115|1110.5|201
1621561650000|2021-05-21 01:47:30|1115.9|1111.4|1116.4|1111.9|1116.5|1112|1115.9|1111.4|73
1621561660000|2021-05-21 01:47:40|1116|1111.5|1116.4|1111.9|1116.4|1111.9|1116|1111.5|42
1621561670000|2021-05-21 01:47:50|1116.9|1112.4|1117.9|1113.4|1117.9|1113.4|1116.9|1112.4|126
1621561680000|2021-05-21 01:48:00|1117.5|1113|1117.7|1113.2|1118.4|1113.9|1117.4|1112.9|180
1621561690000|2021-05-21 01:48:10|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|114
1621561700000|2021-05-21 01:48:20|1116.9|1112.4|1115.4|1110.9|1116.9|1112.4|1115.4|1110.9|239
1621561710000|2021-05-21 01:48:30|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|97
1621561720000|2021-05-21 01:48:40|1115.7|1111.2|1115.9|1111.4|1115.9|1111.4|1115.7|1111.2|43
1621561730000|2021-05-21 01:48:50|1116.4|1111.9|1116.9|1112.4|1116.9|1112.4|1116.4|1111.9|57
1621561740000|2021-05-21 01:49:00|||||||||25
1621561750000|2021-05-21 01:49:10|1116.7|1112.2|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|44
1621561760000|2021-05-21 01:49:20|||||||||24
1621561770000|2021-05-21 01:49:30|1116.2|1111.7|1115.5|1111|1116.2|1111.7|1115.5|1111|69
1621561780000|2021-05-21 01:49:40|1115.9|1111.4|1115.4|1110.9|1115.9|1111.4|1115.4|1110.9|49
1621561790000|2021-05-21 01:49:50|1115|1110.5|1114.5|1110|1115|1110.5|1114.5|1110|107
1621561800000|2021-05-21 01:50:00|1114.4|1109.9|1115.9|1111.4|1115.9|1111.4|1114.4|1109.9|193
1621561810000|2021-05-21 01:50:10|1116.2|1111.7|1115.4|1110.9|1116.4|1111.9|1115.4|1110.9|149
1621561820000|2021-05-21 01:50:20|1114.9|1110.4|1115.4|1110.9|1115.4|1110.9|1114.9|1110.4|53
1621561830000|2021-05-21 01:50:30|1115.9|1111.4|1116.3|1111.8|1116.3|1111.8|1115.4|1110.9|38
1621561840000|2021-05-21 01:50:40|1116.8|1112.3|1115.8|1111.3|1116.9|1112.4|1115.8|1111.3|66
1621561850000|2021-05-21 01:50:50|1116|1111.5|1115.8|1111.3|1116|1111.5|1115.8|1111.3|23
1621561860000|2021-05-21 01:51:00|1115.4|1110.9|1114.8|1110.3|1115.4|1110.9|1114.8|1110.3|121
1621561870000|2021-05-21 01:51:10|1114.7|1110.2|1114.2|1109.7|1114.8|1110.3|1114.2|1109.7|102
1621561880000|2021-05-21 01:51:20|1114.3|1109.8|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|172
1621561890000|2021-05-21 01:51:30|1114.3|1109.8|1114.7|1110.2|1114.7|1110.2|1114.3|1109.8|62
1621561900000|2021-05-21 01:51:40|1114.3|1109.8|1115.2|1110.7|1115.2|1110.7|1114.3|1109.8|59
1621561910000|2021-05-21 01:51:50|1114.8|1110.3|1115.8|1111.3|1115.8|1111.3|1114.8|1110.3|84
1621561920000|2021-05-21 01:52:00|1115.3|1110.8|1114.8|1110.3|1115.5|1111|1114.8|1110.3|92
1621561930000|2021-05-21 01:52:10|1115.1|1110.6|1115.4|1110.9|1115.4|1110.9|1114.9|1110.4|157
1621561940000|2021-05-21 01:52:20|1115.6|1111.1|1114.8|1110.3|1115.6|1111.1|1114.8|1110.3|165
1621561950000|2021-05-21 01:52:30|1114.9|1110.4|1114.4|1109.9|1114.9|1110.4|1114.4|1109.9|64
1621561960000|2021-05-21 01:52:40|1114.6|1110.1|1114.9|1110.4|1114.9|1110.4|1114.6|1110.1|133
1621561970000|2021-05-21 01:52:50|1115.4|1110.9|1115.8|1111.3|1115.9|1111.4|1115.4|1110.9|147
1621561980000|2021-05-21 01:53:00|1115.3|1110.8|1114.4|1109.9|1115.3|1110.8|1114.4|1109.9|132
1621561990000|2021-05-21 01:53:10|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|68
1621562000000|2021-05-21 01:53:20|1114.6|1110.1|1115.8|1111.3|1115.8|1111.3|1114.6|1110.1|91
1621562010000|2021-05-21 01:53:30|1115.7|1111.2|1116.8|1112.3|1117.2|1112.7|1115.2|1110.7|443
1621562020000|2021-05-21 01:53:40|1117.2|1112.7|1117.2|1112.7|1117.2|1112.7|1117.2|1112.7|54
1621562030000|2021-05-21 01:53:50|1117.4|1112.9|1115.7|1111.2|1117.4|1112.9|1115.7|1111.2|163
1621562040000|2021-05-21 01:54:00|1115.9|1111.4|1116.9|1112.4|1116.9|1112.4|1115.2|1110.7|247
1621562050000|2021-05-21 01:54:10|1117.2|1112.7|1117|1112.5|1117.2|1112.7|1116.3|1111.8|89
1621562060000|2021-05-21 01:54:20|1117.2|1112.7|1116.8|1112.3|1117.7|1113.2|1116.8|1112.3|63
1621562070000|2021-05-21 01:54:30|1117.2|1112.7|1117.2|1112.7|1117.2|1112.7|1116.8|1112.3|106
1621562080000|2021-05-21 01:54:40|1117.3|1112.8|1117.7|1113.2|1117.7|1113.2|1117.3|1112.8|110
1621562090000|2021-05-21 01:54:50|1117.5|1113|1116.7|1112.2|1117.5|1113|1116.7|1112.2|78
1621562100000|2021-05-21 01:55:00|1116.2|1111.7|1115.2|1110.7|1116.2|1111.7|1115.2|1110.7|186
1621562110000|2021-05-21 01:55:10|1114.7|1110.2|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|245
1621562120000|2021-05-21 01:55:20|1115.2|1110.7|1115.9|1111.4|1116.1|1111.6|1114.7|1110.2|93
1621562130000|2021-05-21 01:55:30|1115.7|1111.2|1115.2|1110.7|1116.2|1111.7|1114.8|1110.3|76
1621562140000|2021-05-21 01:55:40|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|22
1621562150000|2021-05-21 01:55:50|1116.1|1111.6|1116.2|1111.7|1117.2|1112.7|1116|1111.5|108
1621562160000|2021-05-21 01:56:00|1115.9|1111.4|1115.2|1110.7|1115.9|1111.4|1115.2|1110.7|52
1621562170000|2021-05-21 01:56:10|1115.6|1111.1|1115.7|1111.2|1116.2|1111.7|1115.6|1111.1|53
1621562180000|2021-05-21 01:56:20|1115.5|1111|1116.2|1111.7|1116.7|1112.2|1115.5|1111|41
1621562190000|2021-05-21 01:56:30|1116.4|1111.9|1117.2|1112.7|1117.2|1112.7|1116.4|1111.9|42
1621562200000|2021-05-21 01:56:40|1117.7|1113.2|1117.2|1112.7|1117.9|1113.4|1117.2|1112.7|70
1621562210000|2021-05-21 01:56:50|1117.7|1113.2|1117.2|1112.7|1117.7|1113.2|1116.8|1112.3|55
1621562220000|2021-05-21 01:57:00|1117.4|1112.9|1116.2|1111.7|1117.4|1112.9|1115.7|1111.2|99
1621562230000|2021-05-21 01:57:10|1115.9|1111.4|1115.7|1111.2|1115.9|1111.4|1115.2|1110.7|114
1621562240000|2021-05-21 01:57:20|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|1115.9|1111.4|40
1621562250000|2021-05-21 01:57:30|1115.9|1111.4|1115.2|1110.7|1115.9|1111.4|1115.2|1110.7|43
1621562260000|2021-05-21 01:57:40|1115.1|1110.6|1114.2|1109.7|1115.1|1110.6|1114.2|1109.7|248
1621562270000|2021-05-21 01:57:50|1114.4|1109.9|1115.2|1110.7|1115.2|1110.7|1114.2|1109.7|125
1621562280000|2021-05-21 01:58:00|1114.8|1110.3|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|67
1621562290000|2021-05-21 01:58:10|1115.6|1111.1|1114.2|1109.7|1115.6|1111.1|1114.2|1109.7|111
1621562300000|2021-05-21 01:58:20|1114.4|1109.9|1115.4|1110.9|1115.6|1111.1|1114.4|1109.9|81
1621562310000|2021-05-21 01:58:30|1115.2|1110.7|1114.9|1110.4|1115.4|1110.9|1114.9|1110.4|31
1621562320000|2021-05-21 01:58:40|1114.7|1110.2|1113.7|1109.2|1114.7|1110.2|1113.7|1109.2|107
1621562330000|2021-05-21 01:58:50|1113.3|1108.8|1111.7|1107.2|1113.3|1108.8|1111.2|1106.7|630
1621562340000|2021-05-21 01:59:00|1111.3|1106.8|1113.2|1108.7|1113.2|1108.7|1111|1106.5|373
1621562350000|2021-05-21 01:59:10|1112.7|1108.2|1112.7|1108.2|1112.8|1108.3|1112.7|1108.2|141
1621562360000|2021-05-21 01:59:20|1112.8|1108.3|1112.7|1108.2|1112.8|1108.3|1112.7|1108.2|50
1621562370000|2021-05-21 01:59:30|1113.2|1108.7|1112.9|1108.4|1113.4|1108.9|1112.7|1108.2|100
1621562380000|2021-05-21 01:59:40|1113.2|1108.7|1112.8|1108.3|1113.2|1108.7|1112.2|1107.7|146
1621562390000|2021-05-21 01:59:50|1112.9|1108.4|1113.7|1109.2|1113.7|1109.2|1112.7|1108.2|83
1621562400000|2021-05-21 02:00:00|1113.2|1108.7|1112.6|1108.1|1113.2|1108.7|1112.2|1107.7|142
1621562410000|2021-05-21 02:00:10|1112.8|1108.3|1114.4|1109.9|1114.6|1110.1|1112.8|1108.3|117
1621562420000|2021-05-21 02:00:20|1114.2|1109.7|1114.6|1110.1|1114.7|1110.2|1114.1|1109.6|90
1621562430000|2021-05-21 02:00:30|1114.7|1110.2|1115.8|1111.3|1116.1|1111.6|1114.7|1110.2|168
1621562440000|2021-05-21 02:00:40|1116.1|1111.6|1116.5|1112|1116.7|1112.2|1116.1|1111.6|124
1621562450000|2021-05-21 02:00:50|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|46
1621562460000|2021-05-21 02:01:00|1115.7|1111.2|1115.1|1110.6|1115.8|1111.3|1115.1|1110.6|182
1621562470000|2021-05-21 02:01:10|1115|1110.5|1115.8|1111.3|1115.8|1111.3|1114.1|1109.6|164
1621562480000|2021-05-21 02:01:20|1116.1|1111.6|1116.8|1112.3|1116.8|1112.3|1116.1|1111.6|60
1621562490000|2021-05-21 02:01:30|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|46
1621562500000|2021-05-21 02:01:40|1116.3|1111.8|1115.7|1111.2|1116.3|1111.8|1115.2|1110.7|73
1621562510000|2021-05-21 02:01:50|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|21
1621562520000|2021-05-21 02:02:00|1115.8|1111.3|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|46
1621562530000|2021-05-21 02:02:10|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|7
1621562540000|2021-05-21 02:02:20|1115.2|1110.7|1114.6|1110.1|1115.2|1110.7|1114.6|1110.1|55
1621562550000|2021-05-21 02:02:30|1114.9|1110.4|1115.2|1110.7|1115.6|1111.1|1114.9|1110.4|24
1621562560000|2021-05-21 02:02:40|1115.1|1110.6|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|47
1621562570000|2021-05-21 02:02:50|||||||||2
1621562580000|2021-05-21 02:03:00|1115.2|1110.7|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|88
1621562590000|2021-05-21 02:03:10|1114.4|1109.9|1114.1|1109.6|1114.4|1109.9|1113.7|1109.2|61
1621562600000|2021-05-21 02:03:20|1114.3|1109.8|1113.6|1109.1|1114.3|1109.8|1113.6|1109.1|38
1621562610000|2021-05-21 02:03:30|1113.4|1108.9|1113.2|1108.7|1113.6|1109.1|1113.2|1108.7|47
1621562620000|2021-05-21 02:03:40|1113.1|1108.6|1112|1107.5|1113.6|1109.1|1112|1107.5|167
1621562630000|2021-05-21 02:03:50|1112.2|1107.7|1111.6|1107.1|1112.2|1107.7|1111.4|1106.9|76
1621562640000|2021-05-21 02:04:00|1111.7|1107.2|1112.6|1108.1|1113.2|1108.7|1111.2|1106.7|121
1621562650000|2021-05-21 02:04:10|1112.7|1108.2|1112.2|1107.7|1112.9|1108.4|1112.2|1107.7|84
1621562660000|2021-05-21 02:04:20|1112.7|1108.2|1113.2|1108.7|1113.2|1108.7|1112.4|1107.9|21
1621562670000|2021-05-21 02:04:30|1113.6|1109.1|1113.2|1108.7|1113.9|1109.4|1113.2|1108.7|78
1621562680000|2021-05-21 02:04:40|1113.6|1109.1|1113.2|1108.7|1113.6|1109.1|1113.2|1108.7|21
1621562690000|2021-05-21 02:04:50|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.6|1108.1|62
1621562700000|2021-05-21 02:05:00|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|65
1621562710000|2021-05-21 02:05:10|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|28
1621562720000|2021-05-21 02:05:20|||||||||20
1621562730000|2021-05-21 02:05:30|1112.7|1108.2|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|82
1621562740000|2021-05-21 02:05:40|1113.4|1108.9|1113.6|1109.1|1113.6|1109.1|1113.2|1108.7|38
1621562750000|2021-05-21 02:05:50|1113.2|1108.7|1113.4|1108.9|1113.4|1108.9|1113.2|1108.7|20
1621562760000|2021-05-21 02:06:00|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|27
1621562770000|2021-05-21 02:06:10|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|45
1621562780000|2021-05-21 02:06:20|1112.7|1108.2|1112.2|1107.7|1112.7|1108.2|1112.2|1107.7|112
1621562790000|2021-05-21 02:06:30|1112.1|1107.6|1111.6|1107.1|1112.1|1107.6|1111.2|1106.7|181
1621562800000|2021-05-21 02:06:40|1111.7|1107.2|1112.2|1107.7|1112.6|1108.1|1111.7|1107.2|124
1621562810000|2021-05-21 02:06:50|1111.7|1107.2|1111.5|1107|1111.7|1107.2|1111.1|1106.6|124
1621562820000|2021-05-21 02:07:00|1111.7|1107.2|1112|1107.5|1112.1|1107.6|1111.7|1107.2|61
1621562830000|2021-05-21 02:07:10|1112.1|1107.6|1114.1|1109.6|1114.1|1109.6|1112|1107.5|235
1621562840000|2021-05-21 02:07:20|1114.3|1109.8|1113.7|1109.2|1114.6|1110.1|1113.6|1109.1|108
1621562850000|2021-05-21 02:07:30|1113.6|1109.1|1114.6|1110.1|1114.6|1110.1|1113.6|1109.1|105
1621562860000|2021-05-21 02:07:40|1115.1|1110.6|1114.1|1109.6|1115.5|1111|1113.7|1109.2|84
1621562870000|2021-05-21 02:07:50|1114.6|1110.1|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|41
1621562880000|2021-05-21 02:08:00|1114.7|1110.2|1115.6|1111.1|1115.6|1111.1|1114.6|1110.1|65
1621562890000|2021-05-21 02:08:10|1115.1|1110.6|1115|1110.5|1115.5|1111|1115|1110.5|55
1621562900000|2021-05-21 02:08:20|1114.8|1110.3|1114|1109.5|1114.8|1110.3|1113|1108.5|228
1621562910000|2021-05-21 02:08:30|1114.5|1110|1114.1|1109.6|1114.8|1110.3|1114|1109.5|98
1621562920000|2021-05-21 02:08:40|1114.2|1109.7|1114.6|1110.1|1114.6|1110.1|1114.2|1109.7|67
1621562930000|2021-05-21 02:08:50|1114.7|1110.2|1114.9|1110.4|1115.1|1110.6|1114.6|1110.1|95
1621562940000|2021-05-21 02:09:00|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|43
1621562950000|2021-05-21 02:09:10|1114.7|1110.2|1114.9|1110.4|1115.1|1110.6|1114.7|1110.2|66
1621562960000|2021-05-21 02:09:20|1114.7|1110.2|1114.7|1110.2|1115.1|1110.6|1114.2|1109.7|108
1621562970000|2021-05-21 02:09:30|1115.1|1110.6|1115.2|1110.7|1115.3|1110.8|1114.9|1110.4|65
1621562980000|2021-05-21 02:09:40|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.4|1110.9|69
1621562990000|2021-05-21 02:09:50|1116.4|1111.9|1116.1|1111.6|1116.5|1112|1115.6|1111.1|174
1621563000000|2021-05-21 02:10:00|1115.6|1111.1|1115.6|1111.1|1116.5|1112|1115.6|1111.1|122
1621563010000|2021-05-21 02:10:10|1116|1111.5|1116.6|1112.1|1116.6|1112.1|1116|1111.5|54
1621563020000|2021-05-21 02:10:20|1116.3|1111.8|1116.5|1112|1116.6|1112.1|1116.3|1111.8|44
1621563030000|2021-05-21 02:10:30|1116.6|1112.1|1117|1112.5|1117|1112.5|1116.6|1112.1|58
1621563040000|2021-05-21 02:10:40|1117.1|1112.6|1118.1|1113.6|1118.1|1113.6|1117.1|1112.6|289
1621563050000|2021-05-21 02:10:50|1118.5|1114|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|181
1621563060000|2021-05-21 02:11:00|1118.2|1113.7|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|69
1621563070000|2021-05-21 02:11:10|1117.6|1113.1|1117.1|1112.6|1117.6|1113.1|1116.4|1111.9|230
1621563080000|2021-05-21 02:11:20|1117.6|1113.1|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|72
1621563090000|2021-05-21 02:11:30|||||||||22
1621563100000|2021-05-21 02:11:40|1116.7|1112.2|1116.1|1111.6|1116.7|1112.2|1116.1|1111.6|95
1621563110000|2021-05-21 02:11:50|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|13
1621563120000|2021-05-21 02:12:00|1116.6|1112.1|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|30
1621563130000|2021-05-21 02:12:10|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|17
1621563140000|2021-05-21 02:12:20|1116.8|1112.3|1116.6|1112.1|1116.8|1112.3|1116.6|1112.1|13
1621563150000|2021-05-21 02:12:30|1116.2|1111.7|1116.4|1111.9|1116.4|1111.9|1116.2|1111.7|5
1621563160000|2021-05-21 02:12:40|||||||||3
1621563170000|2021-05-21 02:12:50|1116.2|1111.7|1115.6|1111.1|1116.2|1111.7|1115.6|1111.1|48
1621563180000|2021-05-21 02:13:00|1116|1111.5|1115.1|1110.6|1116|1111.5|1115.1|1110.6|59
1621563190000|2021-05-21 02:13:10|1114.6|1110.1|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|42
1621563200000|2021-05-21 02:13:20|1114.7|1110.2|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|50
1621563210000|2021-05-21 02:13:30|1114.7|1110.2|1114.6|1110.1|1114.7|1110.2|1114.6|1110.1|23
1621563220000|2021-05-21 02:13:40|1114.1|1109.6|1114.2|1109.7|1114.4|1109.9|1114.1|1109.6|38
1621563230000|2021-05-21 02:13:50|1114.6|1110.1|1114.2|1109.7|1114.7|1110.2|1114.2|1109.7|36
1621563240000|2021-05-21 02:14:00|1114.1|1109.6|1114.2|1109.7|1114.2|1109.7|1114.1|1109.6|55
1621563250000|2021-05-21 02:14:10|1114.6|1110.1|1115.1|1110.6|1115.6|1111.1|1114.6|1110.1|219
1621563260000|2021-05-21 02:14:20|1115.6|1111.1|1115.7|1111.2|1115.7|1111.2|1115.6|1111.1|16
1621563270000|2021-05-21 02:14:30|1115.5|1111|1114.9|1110.4|1115.6|1111.1|1114.7|1110.2|110
1621563280000|2021-05-21 02:14:40|1114.7|1110.2|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|16
1621563290000|2021-05-21 02:14:50|1114.7|1110.2|1115.5|1111|1115.6|1111.1|1114.7|1110.2|53
1621563300000|2021-05-21 02:15:00|||||||||5
1621564200000|2021-05-21 02:30:00|1114.2|1109.7|1113.2|1108.7|1115.3|1110.8|1113.1|1108.6|314
1621564210000|2021-05-21 02:30:10|1112.7|1108.2|1112.6|1108.1|1112.7|1108.2|1112.2|1107.7|179
1621564220000|2021-05-21 02:30:20|1112.9|1108.4|1113|1108.5|1113.1|1108.6|1112.5|1108|75
1621564230000|2021-05-21 02:30:30|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.5|1108|55
1621564240000|2021-05-21 02:30:40|1113.1|1108.6|1113.6|1109.1|1114.6|1110.1|1113.1|1108.6|308
1621564250000|2021-05-21 02:30:50|1113.9|1109.4|1113|1108.5|1114.1|1109.6|1113|1108.5|147
1621564260000|2021-05-21 02:31:00|1113.1|1108.6|1112|1107.5|1113.1|1108.6|1111.6|1107.1|94
1621564270000|2021-05-21 02:31:10|1112.1|1107.6|1111.6|1107.1|1112.6|1108.1|1111.6|1107.1|180
1621564280000|2021-05-21 02:31:20|1111.2|1106.7|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|151
1621564290000|2021-05-21 02:31:30|1112.1|1107.6|1112.6|1108.1|1112.6|1108.1|1111.9|1107.4|109
1621564300000|2021-05-21 02:31:40|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|70
1621564310000|2021-05-21 02:31:50|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.4|1106.9|105
1621564320000|2021-05-21 02:32:00|1111.5|1107|1110.6|1106.1|1111.5|1107|1110.6|1106.1|219
1621564330000|2021-05-21 02:32:10|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1110.6|1106.1|153
1621564340000|2021-05-21 02:32:20|||||||||91
1621564350000|2021-05-21 02:32:30|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110.6|1106.1|85
1621564360000|2021-05-21 02:32:40|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|206
1621564370000|2021-05-21 02:32:50|1110.4|1105.9|1108.2|1103.7|1110.4|1105.9|1108.2|1103.7|1260
1621564380000|2021-05-21 02:33:00|1107.8|1103.3|1107.7|1103.2|1107.8|1103.3|1105.8|1101.3|925
1621564390000|2021-05-21 02:33:10|1107.1|1102.6|1107.8|1103.3|1107.8|1103.3|1107.1|1102.6|394
1621564400000|2021-05-21 02:33:20|1107.3|1102.8|1104.4|1099.9|1107.3|1102.8|1104.4|1099.9|584
1621564410000|2021-05-21 02:33:30|1104.6|1100.1|1104.8|1100.3|1104.8|1100.3|1103.8|1099.3|653
1621564420000|2021-05-21 02:33:40|1104.6|1100.1|1105.3|1100.8|1105.3|1100.8|1104.6|1100.1|207
1621564430000|2021-05-21 02:33:50|1105.5|1101|1105.7|1101.2|1105.8|1101.3|1105.2|1100.7|278
1621564440000|2021-05-21 02:34:00|1105.2|1100.7|1104.2|1099.7|1105.2|1100.7|1104.1|1099.6|317
1621564450000|2021-05-21 02:34:10|1103.7|1099.2|1104.2|1099.7|1104.2|1099.7|1103.7|1099.2|216
1621564460000|2021-05-21 02:34:20|1104.7|1100.2|1105.7|1101.2|1105.7|1101.2|1104.3|1099.8|582
1621564470000|2021-05-21 02:34:30|1105.3|1100.8|1106.7|1102.2|1106.7|1102.2|1104.8|1100.3|306
1621564480000|2021-05-21 02:34:40|1107.1|1102.6|1106.2|1101.7|1107.2|1102.7|1106.2|1101.7|230
1621564490000|2021-05-21 02:34:50|1106.3|1101.8|1106.5|1102|1106.7|1102.2|1106.3|1101.8|114
1621564500000|2021-05-21 02:35:00|1106.6|1102.1|1107.8|1103.3|1107.8|1103.3|1106.3|1101.8|178
1621564510000|2021-05-21 02:35:10|1107.7|1103.2|1109|1104.5|1109.2|1104.7|1107.7|1103.2|290
1621564520000|2021-05-21 02:35:20|1109.2|1104.7|1110.1|1105.6|1110.1|1105.6|1109.2|1104.7|154
1621564530000|2021-05-21 02:35:30|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1108.6|1104.1|287
1621564540000|2021-05-21 02:35:40|1109.6|1105.1|1111.1|1106.6|1111.1|1106.6|1109.4|1104.9|388
1621564550000|2021-05-21 02:35:50|1110.6|1106.1|1109.6|1105.1|1110.6|1106.1|1109.2|1104.7|250
1621564560000|2021-05-21 02:36:00|1109.7|1105.2|1108.6|1104.1|1109.7|1105.2|1108.6|1104.1|60
1621564570000|2021-05-21 02:36:10|1108.1|1103.6|1108.7|1104.2|1109.1|1104.6|1108.1|1103.6|173
1621564580000|2021-05-21 02:36:20|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1108.6|1104.1|71
1621564590000|2021-05-21 02:36:30|1109.1|1104.6|1109.1|1104.6|1109.2|1104.7|1108.7|1104.2|39
1621564600000|2021-05-21 02:36:40|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.7|1104.2|75
1621564610000|2021-05-21 02:36:50|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|127
1621564620000|2021-05-21 02:37:00|1108.1|1103.6|1108.6|1104.1|1108.6|1104.1|1108.1|1103.6|95
1621564630000|2021-05-21 02:37:10|1109|1104.5|1109.1|1104.6|1109.1|1104.6|1108.7|1104.2|105
1621564640000|2021-05-21 02:37:20|1109.6|1105.1|1110.5|1106|1110.5|1106|1109.6|1105.1|163
1621564650000|2021-05-21 02:37:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1109.7|1105.2|86
1621564660000|2021-05-21 02:37:40|1110.6|1106.1|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|160
1621564670000|2021-05-21 02:37:50|1110.7|1106.2|1111.1|1106.6|1111.1|1106.6|1110.6|1106.1|58
1621564680000|2021-05-21 02:38:00|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|97
1621564690000|2021-05-21 02:38:10|1111.2|1106.7|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|225
1621564700000|2021-05-21 02:38:20|1111.4|1106.9|1110.7|1106.2|1111.4|1106.9|1110.7|1106.2|73
1621564710000|2021-05-21 02:38:30|1110.3|1105.8|1110.2|1105.7|1110.3|1105.8|1110.2|1105.7|62
1621564720000|2021-05-21 02:38:40|1109.8|1105.3|1109.7|1105.2|1109.8|1105.3|1109.7|1105.2|52
1621564730000|2021-05-21 02:38:50|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|115
1621564740000|2021-05-21 02:39:00|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|43
1621564750000|2021-05-21 02:39:10|1110.2|1105.7|1110.6|1106.1|1110.6|1106.1|1110.2|1105.7|54
1621564760000|2021-05-21 02:39:20|||||||||33
1621564770000|2021-05-21 02:39:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|69
1621564780000|2021-05-21 02:39:40|1110.4|1105.9|1110.6|1106.1|1110.6|1106.1|1110.4|1105.9|32
1621564790000|2021-05-21 02:39:50|||||||||29
1621564800000|2021-05-21 02:40:00|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|99
1621564810000|2021-05-21 02:40:10|1111|1106.5|1111.1|1106.6|1111.1|1106.6|1111|1106.5|78
1621564820000|2021-05-21 02:40:20|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110|1105.5|139
1621564830000|2021-05-21 02:40:30|1110.4|1105.9|1110.4|1105.9|1110.6|1106.1|1110.4|1105.9|17
1621564840000|2021-05-21 02:40:40|1110.3|1105.8|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|18
1621564850000|2021-05-21 02:40:50|1110.6|1106.1|1111.6|1107.1|1111.6|1107.1|1110.6|1106.1|84
1621564860000|2021-05-21 02:41:00|1111.2|1106.7|1111.6|1107.1|1111.6|1107.1|1111.2|1106.7|84
1621564870000|2021-05-21 02:41:10|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|18
1621564880000|2021-05-21 02:41:20|1111.6|1107.1|1111.2|1106.7|1111.6|1107.1|1111.2|1106.7|9
1621564890000|2021-05-21 02:41:30|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|51
1621564900000|2021-05-21 02:41:40|||||||||24
1621564910000|2021-05-21 02:41:50|1110.3|1105.8|1110|1105.5|1110.3|1105.8|1109.7|1105.2|52
1621564920000|2021-05-21 02:42:00|1109.8|1105.3|1110.7|1106.2|1110.7|1106.2|1109.8|1105.3|57
1621564930000|2021-05-21 02:42:10|1110.2|1105.7|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|41
1621564940000|2021-05-21 02:42:20|1110.3|1105.8|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|25
1621564950000|2021-05-21 02:42:30|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|16
1621564960000|2021-05-21 02:42:40|||||||||14
1621564970000|2021-05-21 02:42:50|1109.7|1105.2|1109.9|1105.4|1109.9|1105.4|1109.7|1105.2|52
1621564980000|2021-05-21 02:43:00|1110.2|1105.7|1111|1106.5|1111.2|1106.7|1110|1105.5|112
1621564990000|2021-05-21 02:43:10|1111.2|1106.7|1112.2|1107.7|1112.2|1107.7|1111.2|1106.7|95
1621565000000|2021-05-21 02:43:20|1111.9|1107.4|1112.2|1107.7|1112.2|1107.7|1111.7|1107.2|50
1621565010000|2021-05-21 02:43:30|1112.1|1107.6|1111.9|1107.4|1112.1|1107.6|1111.7|1107.2|92
1621565020000|2021-05-21 02:43:40|1112.1|1107.6|1112.7|1108.2|1112.7|1108.2|1112.1|1107.6|113
1621565030000|2021-05-21 02:43:50|1113.2|1108.7|1113.6|1109.1|1113.6|1109.1|1113|1108.5|230
1621565040000|2021-05-21 02:44:00|1113.2|1108.7|1113.2|1108.7|1113.6|1109.1|1113.2|1108.7|191
1621565050000|2021-05-21 02:44:10|1113|1108.5|1112.8|1108.3|1113.2|1108.7|1112.8|1108.3|77
1621565060000|2021-05-21 02:44:20|1112.7|1108.2|1112.7|1108.2|1112.8|1108.3|1112.2|1107.7|80
1621565070000|2021-05-21 02:44:30|1113.1|1108.6|1113.7|1109.2|1113.7|1109.2|1113.1|1108.6|94
1621565080000|2021-05-21 02:44:40|1113.8|1109.3|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|237
1621565090000|2021-05-21 02:44:50|1115.2|1110.7|1113.2|1108.7|1115.4|1110.9|1113.2|1108.7|269
1621565100000|2021-05-21 02:45:00|1113.7|1109.2|1113.2|1108.7|1114.1|1109.6|1113.1|1108.6|140
1621565110000|2021-05-21 02:45:10|1113.1|1108.6|1114.1|1109.6|1114.1|1109.6|1113.1|1108.6|79
1621565120000|2021-05-21 02:45:20|1113.7|1109.2|1111.7|1107.2|1113.7|1109.2|1111.7|1107.2|155
1621565130000|2021-05-21 02:45:30|1112.2|1107.7|1113.7|1109.2|1113.7|1109.2|1112.1|1107.6|140
1621565140000|2021-05-21 02:45:40|1113.6|1109.1|1113.3|1108.8|1113.6|1109.1|1112.8|1108.3|108
1621565150000|2021-05-21 02:45:50|1113.1|1108.6|1112.7|1108.2|1113.1|1108.6|1112.6|1108.1|47
1621565160000|2021-05-21 02:46:00|1113.1|1108.6|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|31
1621565170000|2021-05-21 02:46:10|1113.2|1108.7|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|98
1621565180000|2021-05-21 02:46:20|1114.1|1109.6|1114.5|1110|1114.5|1110|1114.1|1109.6|205
1621565190000|2021-05-21 02:46:30|1114.1|1109.6|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|194
1621565200000|2021-05-21 02:46:40|1114.7|1110.2|1114.6|1110.1|1114.7|1110.2|1114.6|1110.1|60
1621565210000|2021-05-21 02:46:50|||||||||24
1621565220000|2021-05-21 02:47:00|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|92
1621565230000|2021-05-21 02:47:10|1114.2|1109.7|1113.7|1109.2|1114.6|1110.1|1113.7|1109.2|111
1621565240000|2021-05-21 02:47:20|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|35
1621565250000|2021-05-21 02:47:30|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|117
1621565260000|2021-05-21 02:47:40|1113.1|1108.6|1113.7|1109.2|1113.7|1109.2|1113.1|1108.6|192
1621565270000|2021-05-21 02:47:50|||||||||7
1621565280000|2021-05-21 02:48:00|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|7
1621565290000|2021-05-21 02:48:10|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|103
1621565300000|2021-05-21 02:48:20|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.4|1108.9|52
1621565310000|2021-05-21 02:48:30|1114.1|1109.6|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|210
1621565320000|2021-05-21 02:48:40|1114.7|1110.2|1114.6|1110.1|1114.7|1110.2|1114.6|1110.1|40
1621565330000|2021-05-21 02:48:50|1114.1|1109.6|1113.2|1108.7|1114.1|1109.6|1113.2|1108.7|262
1621565340000|2021-05-21 02:49:00|1113.1|1108.6|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|74
1621565350000|2021-05-21 02:49:10|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1112.2|1107.7|83
1621565360000|2021-05-21 02:49:20|1112.9|1108.4|1113.6|1109.1|1113.6|1109.1|1112.7|1108.2|31
1621565370000|2021-05-21 02:49:30|||||||||46
1621565380000|2021-05-21 02:49:40|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|101
1621565390000|2021-05-21 02:49:50|1113.2|1108.7|1113.2|1108.7|1113.6|1109.1|1113.2|1108.7|125
1621565400000|2021-05-21 02:50:00|1113.6|1109.1|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|44
1621565410000|2021-05-21 02:50:10|1113.4|1108.9|1112.8|1108.3|1113.4|1108.9|1112.8|1108.3|66
1621565420000|2021-05-21 02:50:20|1113.2|1108.7|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|86
1621565430000|2021-05-21 02:50:30|1113.2|1108.7|1112.7|1108.2|1113.2|1108.7|1112.1|1107.6|252
1621565440000|2021-05-21 02:50:40|1113.2|1108.7|1112.8|1108.3|1113.2|1108.7|1112.8|1108.3|54
1621565450000|2021-05-21 02:50:50|1112.7|1108.2|1113.6|1109.1|1113.6|1109.1|1112.7|1108.2|309
1621565460000|2021-05-21 02:51:00|1113.7|1109.2|1113.8|1109.3|1114.2|1109.7|1113.7|1109.2|199
1621565470000|2021-05-21 02:51:10|1114|1109.5|1114.2|1109.7|1114.2|1109.7|1113.3|1108.8|219
1621565480000|2021-05-21 02:51:20|1114.8|1110.3|1115.2|1110.7|1115.4|1110.9|1114.8|1110.3|137
1621565490000|2021-05-21 02:51:30|1115.4|1110.9|1115.2|1110.7|1115.4|1110.9|1114.7|1110.2|126
1621565500000|2021-05-21 02:51:40|1114.8|1110.3|1115.7|1111.2|1115.7|1111.2|1114.8|1110.3|82
1621565510000|2021-05-21 02:51:50|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|118
1621565520000|2021-05-21 02:52:00|1116.2|1111.7|1116.8|1112.3|1116.8|1112.3|1116.2|1111.7|330
1621565530000|2021-05-21 02:52:10|1117.2|1112.7|1117.7|1113.2|1117.7|1113.2|1117|1112.5|297
1621565540000|2021-05-21 02:52:20|1118.1|1113.6|1117.2|1112.7|1118.2|1113.7|1116.3|1111.8|698
1621565550000|2021-05-21 02:52:30|1116.8|1112.3|1116.2|1111.7|1116.8|1112.3|1116|1111.5|227
1621565560000|2021-05-21 02:52:40|1116.7|1112.2|1117.7|1113.2|1117.7|1113.2|1116.7|1112.2|92
1621565570000|2021-05-21 02:52:50|1117.6|1113.1|1117.8|1113.3|1118.3|1113.8|1117.2|1112.7|137
1621565580000|2021-05-21 02:53:00|1118.2|1113.7|1116.8|1112.3|1118.2|1113.7|1116.8|1112.3|278
1621565590000|2021-05-21 02:53:10|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|115
1621565600000|2021-05-21 02:53:20|1115.9|1111.4|1116.3|1111.8|1116.5|1112|1115.8|1111.3|69
1621565610000|2021-05-21 02:53:30|1116.2|1111.7|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|56
1621565620000|2021-05-21 02:53:40|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.5|1111|57
1621565630000|2021-05-21 02:53:50|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|38
1621565640000|2021-05-21 02:54:00|1115.8|1111.3|1114.8|1110.3|1115.8|1111.3|1114.8|1110.3|80
1621565650000|2021-05-21 02:54:10|1115.2|1110.7|1114.5|1110|1115.3|1110.8|1114.5|1110|107
1621565660000|2021-05-21 02:54:20|1114.3|1109.8|1113.9|1109.4|1114.3|1109.8|1113.9|1109.4|79
1621565670000|2021-05-21 02:54:30|1113.8|1109.3|1113.3|1108.8|1113.8|1109.3|1112.9|1108.4|176
1621565680000|2021-05-21 02:54:40|1113.7|1109.2|1114.3|1109.8|1114.3|1109.8|1113.5|1109|75
1621565690000|2021-05-21 02:54:50|1114.5|1110|1113.7|1109.2|1114.7|1110.2|1113.7|1109.2|67
1621565700000|2021-05-21 02:55:00|1113.5|1109|1113.8|1109.3|1113.8|1109.3|1113.3|1108.8|26
1621565710000|2021-05-21 02:55:10|1114.2|1109.7|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|36
1621565720000|2021-05-21 02:55:20|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|50
1621565730000|2021-05-21 02:55:30|1115.2|1110.7|1115.7|1111.2|1115.7|1111.2|1115.2|1110.7|123
1621565740000|2021-05-21 02:55:40|1115.9|1111.4|1115.7|1111.2|1116.2|1111.7|1115.7|1111.2|28
1621565750000|2021-05-21 02:55:50|1116.1|1111.6|1116.2|1111.7|1116.6|1112.1|1116.1|1111.6|53
1621565760000|2021-05-21 02:56:00|1115.7|1111.2|1116.7|1112.2|1116.7|1112.2|1115.7|1111.2|71
1621565770000|2021-05-21 02:56:10|1116.6|1112.1|1115.7|1111.2|1116.6|1112.1|1115.7|1111.2|121
1621565780000|2021-05-21 02:56:20|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.1|1110.6|36
1621565790000|2021-05-21 02:56:30|1115|1110.5|1114.7|1110.2|1115|1110.5|1114.7|1110.2|21
1621565800000|2021-05-21 02:56:40|1113.8|1109.3|1114.2|1109.7|1114.2|1109.7|1113|1108.5|176
1621565810000|2021-05-21 02:56:50|1114.3|1109.8|1114|1109.5|1114.3|1109.8|1114|1109.5|54
1621565820000|2021-05-21 02:57:00|1114.2|1109.7|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|340
1621565830000|2021-05-21 02:57:10|1115.6|1111.1|1114.8|1110.3|1115.7|1111.2|1114.8|1110.3|80
1621565840000|2021-05-21 02:57:20|1114.9|1110.4|1115.7|1111.2|1115.7|1111.2|1114.7|1110.2|42
1621565850000|2021-05-21 02:57:30|1116.1|1111.6|1116.2|1111.7|1116.2|1111.7|1116.1|1111.6|112
1621565860000|2021-05-21 02:57:40|1116|1111.5|1117.1|1112.6|1117.1|1112.6|1116|1111.5|181
1621565870000|2021-05-21 02:57:50|1116.7|1112.2|1116.1|1111.6|1116.7|1112.2|1115.7|1111.2|173
1621565880000|2021-05-21 02:58:00|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1116.1|1111.6|10
1621565890000|2021-05-21 02:58:10|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.4|1111.9|74
1621565900000|2021-05-21 02:58:20|1116.4|1111.9|1116.7|1112.2|1116.9|1112.4|1116.2|1111.7|46
1621565910000|2021-05-21 02:58:30|1117.1|1112.6|1117.1|1112.6|1117.2|1112.7|1117.1|1112.6|68
1621565920000|2021-05-21 02:58:40|1117.2|1112.7|1117.6|1113.1|1117.6|1113.1|1117.2|1112.7|87
1621565930000|2021-05-21 02:58:50|1117.2|1112.7|1117.2|1112.7|1117.2|1112.7|1117.1|1112.6|87
1621565940000|2021-05-21 02:59:00|1117.1|1112.6|1116.1|1111.6|1117.1|1112.6|1116.1|1111.6|74
1621565950000|2021-05-21 02:59:10|1115.7|1111.2|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|102
1621565960000|2021-05-21 02:59:20|1115.7|1111.2|1115.9|1111.4|1116.2|1111.7|1115.7|1111.2|36
1621565970000|2021-05-21 02:59:30|1116.2|1111.7|1115.2|1110.7|1116.2|1111.7|1115.2|1110.7|82
1621565980000|2021-05-21 02:59:40|1114.7|1110.2|1115.2|1110.7|1115.6|1111.1|1114.6|1110.1|59
1621565990000|2021-05-21 02:59:50|1115.4|1110.9|1115.7|1111.2|1116.1|1111.6|1115.2|1110.7|49
1621566000000|2021-05-21 03:00:00|1116.1|1111.6|1115.6|1111.1|1116.1|1111.6|1115.6|1111.1|45
1621566010000|2021-05-21 03:00:10|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1114.6|1110.1|70
1621566020000|2021-05-21 03:00:20|1115.1|1110.6|1113.8|1109.3|1115.1|1110.6|1113.8|1109.3|61
1621566030000|2021-05-21 03:00:30|1114.2|1109.7|1114.4|1109.9|1114.4|1109.9|1114.2|1109.7|34
1621566040000|2021-05-21 03:00:40|1114.5|1110|1114.9|1110.4|1115.2|1110.7|1113.8|1109.3|183
1621566050000|2021-05-21 03:00:50|1114.7|1110.2|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|18
1621566060000|2021-05-21 03:01:00|1115.1|1110.6|1114.2|1109.7|1115.2|1110.7|1114.2|1109.7|73
1621566070000|2021-05-21 03:01:10|1114.4|1109.9|1114.7|1110.2|1114.7|1110.2|1114.4|1109.9|17
1621566080000|2021-05-21 03:01:20|1114.8|1110.3|1115.8|1111.3|1115.8|1111.3|1114.8|1110.3|231
1621566090000|2021-05-21 03:01:30|1115.7|1111.2|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|97
1621566100000|2021-05-21 03:01:40|1116.7|1112.2|1116.2|1111.7|1116.7|1112.2|1116.2|1111.7|75
1621566110000|2021-05-21 03:01:50|1115.8|1111.3|1116.7|1112.2|1116.7|1112.2|1115.7|1111.2|78
1621566120000|2021-05-21 03:02:00|1117.1|1112.6|1117.2|1112.7|1117.2|1112.7|1117.1|1112.6|150
1621566130000|2021-05-21 03:02:10|1117.1|1112.6|1116.7|1112.2|1117.1|1112.6|1116.2|1111.7|56
1621566140000|2021-05-21 03:02:20|1117.2|1112.7|1117.2|1112.7|1117.4|1112.9|1117.2|1112.7|53
1621566150000|2021-05-21 03:02:30|1117.4|1112.9|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|47
1621566160000|2021-05-21 03:02:40|1117.2|1112.7|1115.2|1110.7|1117.2|1112.7|1115.2|1110.7|119
1621566170000|2021-05-21 03:02:50|1115.4|1110.9|1115.9|1111.4|1115.9|1111.4|1115.2|1110.7|57
1621566180000|2021-05-21 03:03:00|1116.2|1111.7|1115.6|1111.1|1116.2|1111.7|1115.6|1111.1|12
1621566190000|2021-05-21 03:03:10|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|34
1621566200000|2021-05-21 03:03:20|1115.6|1111.1|1115.7|1111.2|1115.7|1111.2|1115.6|1111.1|22
1621566210000|2021-05-21 03:03:30|1115.2|1110.7|1115.7|1111.2|1116.1|1111.6|1115.2|1110.7|119
1621566220000|2021-05-21 03:03:40|1115.9|1111.4|1116.1|1111.6|1116.1|1111.6|1115.7|1111.2|23
1621566230000|2021-05-21 03:03:50|1116.5|1112|1117.1|1112.6|1117.1|1112.6|1116.5|1112|93
1621566240000|2021-05-21 03:04:00|1116.7|1112.2|1116.6|1112.1|1116.7|1112.2|1116.6|1112.1|44
1621566250000|2021-05-21 03:04:10|1116.1|1111.6|1115.2|1110.7|1116.1|1111.6|1115.2|1110.7|212
1621566260000|2021-05-21 03:04:20|||||||||12
1621566270000|2021-05-21 03:04:30|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|15
1621566280000|2021-05-21 03:04:40|1115.7|1111.2|1116.4|1111.9|1117|1112.5|1115.7|1111.2|110
1621566290000|2021-05-21 03:04:50|1115.9|1111.4|1115.6|1111.1|1115.9|1111.4|1115.6|1111.1|17
1621566300000|2021-05-21 03:05:00|1115.7|1111.2|1115.8|1111.3|1115.8|1111.3|1115.2|1110.7|67
1621566310000|2021-05-21 03:05:10|||||||||16
1621566320000|2021-05-21 03:05:20|1116.2|1111.7|1117.7|1113.2|1117.7|1113.2|1116.2|1111.7|169
1621566330000|2021-05-21 03:05:30|1118.2|1113.7|1117.9|1113.4|1118.2|1113.7|1117.7|1113.2|321
1621566340000|2021-05-21 03:05:40|1117.7|1113.2|1117.5|1113|1118.2|1113.7|1117.3|1112.8|82
1621566350000|2021-05-21 03:05:50|1117.2|1112.7|1117.7|1113.2|1117.7|1113.2|1117.2|1112.7|40
1621566360000|2021-05-21 03:06:00|||||||||56
1621566370000|2021-05-21 03:06:10|1117.8|1113.3|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|99
1621566380000|2021-05-21 03:06:20|1118.3|1113.8|1118.7|1114.2|1118.7|1114.2|1118.3|1113.8|102
1621566390000|2021-05-21 03:06:30|1118.5|1114|1119.1|1114.6|1119.1|1114.6|1118.5|1114|174
1621566400000|2021-05-21 03:06:40|1119.2|1114.7|1119.1|1114.6|1119.2|1114.7|1119.1|1114.6|101
1621566410000|2021-05-21 03:06:50|1119.3|1114.8|1120.6|1116.1|1120.6|1116.1|1119.1|1114.6|431
1621566420000|2021-05-21 03:07:00|1120.2|1115.7|1119.6|1115.1|1120.2|1115.7|1119.6|1115.1|341
1621566430000|2021-05-21 03:07:10|1120.1|1115.6|1119.1|1114.6|1120.1|1115.6|1118.7|1114.2|153
1621566440000|2021-05-21 03:07:20|1119.2|1114.7|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|142
1621566450000|2021-05-21 03:07:30|1119.5|1115|1119.6|1115.1|1119.6|1115.1|1119.5|1115|31
1621566460000|2021-05-21 03:07:40|1119.2|1114.7|1118.7|1114.2|1119.2|1114.7|1118.7|1114.2|130
1621566470000|2021-05-21 03:07:50|1119.1|1114.6|1118.7|1114.2|1119.1|1114.6|1118.3|1113.8|61
1621566480000|2021-05-21 03:08:00|||||||||22
1621566490000|2021-05-21 03:08:10|1118.8|1114.3|1118.7|1114.2|1118.8|1114.3|1118.7|1114.2|59
1621566500000|2021-05-21 03:08:20|1118.3|1113.8|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|112
1621566510000|2021-05-21 03:08:30|1117.7|1113.2|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|47
1621566520000|2021-05-21 03:08:40|||||||||17
1621566530000|2021-05-21 03:08:50|1118.1|1113.6|1118.4|1113.9|1118.6|1114.1|1118.1|1113.6|53
1621566540000|2021-05-21 03:09:00|1118.2|1113.7|1118.2|1113.7|1118.4|1113.9|1118.2|1113.7|20
1621566550000|2021-05-21 03:09:10|1118.1|1113.6|1118.6|1114.1|1118.6|1114.1|1118.1|1113.6|33
1621566560000|2021-05-21 03:09:20|1119|1114.5|1119.1|1114.6|1119.1|1114.6|1118.9|1114.4|84
1621566570000|2021-05-21 03:09:30|1119.5|1115|1119.6|1115.1|1119.6|1115.1|1119.5|1115|250
1621566580000|2021-05-21 03:09:40|1119.2|1114.7|1118.2|1113.7|1119.2|1114.7|1118.2|1113.7|110
1621566590000|2021-05-21 03:09:50|1118.1|1113.6|1117.6|1113.1|1118.1|1113.6|1117.6|1113.1|42
1621566600000|2021-05-21 03:10:00|1117.9|1113.4|1117.6|1113.1|1117.9|1113.4|1117.6|1113.1|27
1621566610000|2021-05-21 03:10:10|1118.1|1113.6|1117.7|1113.2|1118.1|1113.6|1117.6|1113.1|57
1621566620000|2021-05-21 03:10:20|1117.2|1112.7|1117.6|1113.1|1117.6|1113.1|1117.2|1112.7|75
1621566630000|2021-05-21 03:10:30|1117.2|1112.7|1117.4|1112.9|1117.6|1113.1|1117.2|1112.7|49
1621566640000|2021-05-21 03:10:40|1117.2|1112.7|1116.2|1111.7|1117.2|1112.7|1116.2|1111.7|55
1621566650000|2021-05-21 03:10:50|1116|1111.5|1116.6|1112.1|1116.6|1112.1|1115.7|1111.2|54
1621566660000|2021-05-21 03:11:00|1116.7|1112.2|1117.4|1112.9|1117.4|1112.9|1116.6|1112.1|79
1621566670000|2021-05-21 03:11:10|1117.6|1113.1|1117.2|1112.7|1117.7|1113.2|1117.2|1112.7|54
1621566680000|2021-05-21 03:11:20|1116.8|1112.3|1117.1|1112.6|1117.6|1113.1|1116.7|1112.2|99
1621566690000|2021-05-21 03:11:30|1117.6|1113.1|1118.2|1113.7|1118.2|1113.7|1117.6|1113.1|124
1621566700000|2021-05-21 03:11:40|1117.3|1112.8|1117.6|1113.1|1117.7|1113.2|1117.3|1112.8|87
1621566710000|2021-05-21 03:11:50|1117.9|1113.4|1117.9|1113.4|1118.2|1113.7|1117.1|1112.6|186
1621566720000|2021-05-21 03:12:00|1118.1|1113.6|1117.7|1113.2|1118.9|1114.4|1117.3|1112.8|370
1621566730000|2021-05-21 03:12:10|1117.2|1112.7|1116.3|1111.8|1117.5|1113|1116.3|1111.8|165
1621566740000|2021-05-21 03:12:20|1116.5|1112|1115.7|1111.2|1116.5|1112|1115.7|1111.2|67
1621566750000|2021-05-21 03:12:30|1115.8|1111.3|1115.7|1111.2|1115.9|1111.4|1115.3|1110.8|142
1621566760000|2021-05-21 03:12:40|1115.3|1110.8|1115.7|1111.2|1116.2|1111.7|1115.2|1110.7|133
1621566770000|2021-05-21 03:12:50|||||||||42
1621566780000|2021-05-21 03:13:00|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|37
1621566790000|2021-05-21 03:13:10|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|42
1621566800000|2021-05-21 03:13:20|1115.5|1111|1116.5|1112|1116.5|1112|1115.5|1111|75
1621566810000|2021-05-21 03:13:30|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1115.8|1111.3|60
1621566820000|2021-05-21 03:13:40|1116.7|1112.2|1117.4|1112.9|1117.4|1112.9|1116.7|1112.2|44
1621566830000|2021-05-21 03:13:50|1117.6|1113.1|1117.1|1112.6|1117.7|1113.2|1116.3|1111.8|170
1621566840000|2021-05-21 03:14:00|1116.7|1112.2|1116.2|1111.7|1116.7|1112.2|1116|1111.5|50
1621566850000|2021-05-21 03:14:10|1115.8|1111.3|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|49
1621566860000|2021-05-21 03:14:20|1116|1111.5|1115.8|1111.3|1116.2|1111.7|1115.8|1111.3|14
1621566870000|2021-05-21 03:14:30|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|48
1621566880000|2021-05-21 03:14:40|||||||||29
1621566890000|2021-05-21 03:14:50|1115.7|1111.2|1115.7|1111.2|1115.7|1111.2|1115.7|1111.2|72
1621566900000|2021-05-21 03:15:00|1116.1|1111.6|1115.7|1111.2|1116.2|1111.7|1115.7|1111.2|54
1621566910000|2021-05-21 03:15:10|1115.9|1111.4|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|43
1621566920000|2021-05-21 03:15:20|1115.9|1111.4|1114.7|1110.2|1115.9|1111.4|1114.7|1110.2|134
1621566930000|2021-05-21 03:15:30|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|111
1621566940000|2021-05-21 03:15:40|1113.8|1109.3|1113.7|1109.2|1114|1109.5|1113.7|1109.2|109
1621566950000|2021-05-21 03:15:50|1113.9|1109.4|1114.1|1109.6|1114.2|1109.7|1113.3|1108.8|118
1621566960000|2021-05-21 03:16:00|1114.2|1109.7|1113.2|1108.7|1114.2|1109.7|1113.2|1108.7|29
1621566970000|2021-05-21 03:16:10|1113.3|1108.8|1114.5|1110|1114.5|1110|1113.3|1108.8|197
1621566980000|2021-05-21 03:16:20|1114.3|1109.8|1113.7|1109.2|1114.3|1109.8|1113.7|1109.2|27
1621566990000|2021-05-21 03:16:30|1113.3|1108.8|1113.7|1109.2|1113.8|1109.3|1113.3|1108.8|48
1621567000000|2021-05-21 03:16:40|1113.5|1109|1112.8|1108.3|1113.5|1109|1112.8|1108.3|170
1621567010000|2021-05-21 03:16:50|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|90
1621567020000|2021-05-21 03:17:00|1112.3|1107.8|1110.5|1106|1112.3|1107.8|1110.5|1106|285
1621567030000|2021-05-21 03:17:10|1110.3|1105.8|1111.3|1106.8|1111.3|1106.8|1110.3|1105.8|192
1621567040000|2021-05-21 03:17:20|1110.8|1106.3|1110.3|1105.8|1110.8|1106.3|1110.3|1105.8|76
1621567050000|2021-05-21 03:17:30|1110.7|1106.2|1111.2|1106.7|1111.2|1106.7|1110.3|1105.8|150
1621567060000|2021-05-21 03:17:40|1111.7|1107.2|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|265
1621567070000|2021-05-21 03:17:50|1110.8|1106.3|1110.2|1105.7|1110.8|1106.3|1110.2|1105.7|100
1621567080000|2021-05-21 03:18:00|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|131
1621567090000|2021-05-21 03:18:10|1111.1|1106.6|1111.2|1106.7|1111.2|1106.7|1111.1|1106.6|91
1621567100000|2021-05-21 03:18:20|||||||||76
1621567110000|2021-05-21 03:18:30|1111.1|1106.6|1112.1|1107.6|1112.1|1107.6|1111.1|1106.6|271
1621567120000|2021-05-21 03:18:40|1112.2|1107.7|1112.6|1108.1|1112.7|1108.2|1112.2|1107.7|54
1621567130000|2021-05-21 03:18:50|1113.1|1108.6|1112.5|1108|1113.1|1108.6|1112.2|1107.7|120
1621567140000|2021-05-21 03:19:00|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|15
1621567150000|2021-05-21 03:19:10|1112.8|1108.3|1113.1|1108.6|1113.3|1108.8|1112.7|1108.2|65
1621567160000|2021-05-21 03:19:20|1113.3|1108.8|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|57
1621567170000|2021-05-21 03:19:30|1113.1|1108.6|1112.8|1108.3|1113.1|1108.6|1112.3|1107.8|37
1621567180000|2021-05-21 03:19:40|1113|1108.5|1112.8|1108.3|1113|1108.5|1112.8|1108.3|14
1621567190000|2021-05-21 03:19:50|1112.5|1108|1112|1107.5|1112.8|1108.3|1112|1107.5|54
1621567200000|2021-05-21 03:20:00|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1111.8|1107.3|33
1621567210000|2021-05-21 03:20:10|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|33
1621567220000|2021-05-21 03:20:20|1113.2|1108.7|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|69
1621567230000|2021-05-21 03:20:30|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1112.7|1108.2|95
1621567240000|2021-05-21 03:20:40|1113.6|1109.1|1114.2|1109.7|1114.2|1109.7|1113.6|1109.1|49
1621567250000|2021-05-21 03:20:50|1114.7|1110.2|1115.1|1110.6|1115.1|1110.6|1114.4|1109.9|191
1621567260000|2021-05-21 03:21:00|1114.9|1110.4|1114.2|1109.7|1115.1|1110.6|1114.1|1109.6|57
1621567270000|2021-05-21 03:21:10|||||||||43
1621567280000|2021-05-21 03:21:20|1114.1|1109.6|1113.7|1109.2|1114.1|1109.6|1113.7|1109.2|37
1621567290000|2021-05-21 03:21:30|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|31
1621567300000|2021-05-21 03:21:40|1114.1|1109.6|1114.7|1110.2|1115.1|1110.6|1114.1|1109.6|29
1621567310000|2021-05-21 03:21:50|||||||||13
1621567320000|2021-05-21 03:22:00|1115.1|1110.6|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|30
1621567330000|2021-05-21 03:22:10|1115.6|1111.1|1116.2|1111.7|1116.6|1112.1|1115.6|1111.1|142
1621567340000|2021-05-21 03:22:20|1116.7|1112.2|1116.4|1111.9|1116.7|1112.2|1116.4|1111.9|51
1621567350000|2021-05-21 03:22:30|1116.2|1111.7|1116.2|1111.7|1116.6|1112.1|1116.2|1111.7|36
1621567360000|2021-05-21 03:22:40|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.7|1111.2|67
1621567370000|2021-05-21 03:22:50|1115.7|1111.2|1116.7|1112.2|1116.7|1112.2|1115.7|1111.2|63
1621567380000|2021-05-21 03:23:00|||||||||60
1621567390000|2021-05-21 03:23:10|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|153
1621567400000|2021-05-21 03:23:20|||||||||26
1621567410000|2021-05-21 03:23:30|1116.2|1111.7|1115.7|1111.2|1116.2|1111.7|1115.7|1111.2|77
1621567420000|2021-05-21 03:23:40|1116|1111.5|1115.7|1111.2|1116.2|1111.7|1115.7|1111.2|164
1621567430000|2021-05-21 03:23:50|1116|1111.5|1115.7|1111.2|1116|1111.5|1115.5|1111|12
1621567440000|2021-05-21 03:24:00|1115.5|1111|1113.3|1108.8|1115.5|1111|1113.3|1108.8|166
1621567450000|2021-05-21 03:24:10|1113.2|1108.7|1111.3|1106.8|1113.2|1108.7|1111.3|1106.8|191
1621567460000|2021-05-21 03:24:20|1111.8|1107.3|1111.3|1106.8|1111.8|1107.3|1111.3|1106.8|206
1621567470000|2021-05-21 03:24:30|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.7|1107.2|85
1621567480000|2021-05-21 03:24:40|1112|1107.5|1112.7|1108.2|1112.7|1108.2|1111.8|1107.3|84
1621567490000|2021-05-21 03:24:50|1112.5|1108|1113.1|1108.6|1113.1|1108.6|1112.5|1108|85
1621567500000|2021-05-21 03:25:00|1113.2|1108.7|1113.3|1108.8|1113.5|1109|1113.2|1108.7|128
1621567510000|2021-05-21 03:25:10|1113.5|1109|1113.2|1108.7|1113.7|1109.2|1112.7|1108.2|59
1621567520000|2021-05-21 03:25:20|1113.4|1108.9|1111.7|1107.2|1113.4|1108.9|1111.7|1107.2|87
1621567530000|2021-05-21 03:25:30|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|130
1621567540000|2021-05-21 03:25:40|1111.2|1106.7|1111.8|1107.3|1112.2|1107.7|1111.2|1106.7|97
1621567550000|2021-05-21 03:25:50|1112.2|1107.7|1111.8|1107.3|1112.2|1107.7|1111.6|1107.1|21
1621567560000|2021-05-21 03:26:00|1111.3|1106.8|1111.8|1107.3|1112.2|1107.7|1110.8|1106.3|280
1621567570000|2021-05-21 03:26:10|1111.7|1107.2|1110.8|1106.3|1111.8|1107.3|1110.8|1106.3|294
1621567580000|2021-05-21 03:26:20|1111|1106.5|1110.3|1105.8|1111.2|1106.7|1110.3|1105.8|246
1621567590000|2021-05-21 03:26:30|1110.8|1106.3|1111.2|1106.7|1111.2|1106.7|1110.8|1106.3|198
1621567600000|2021-05-21 03:26:40|1111.6|1107.1|1112.2|1107.7|1112.2|1107.7|1111.6|1107.1|55
1621567610000|2021-05-21 03:26:50|||||||||33
1621567620000|2021-05-21 03:27:00|1112.4|1107.9|1112.7|1108.2|1112.7|1108.2|1112.2|1107.7|69
1621567630000|2021-05-21 03:27:10|1112.9|1108.4|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|99
1621567640000|2021-05-21 03:27:20|1113.6|1109.1|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|77
1621567650000|2021-05-21 03:27:30|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|53
1621567660000|2021-05-21 03:27:40|1113.9|1109.4|1114.2|1109.7|1114.2|1109.7|1113.6|1109.1|100
1621567670000|2021-05-21 03:27:50|1114.4|1109.9|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|50
1621567680000|2021-05-21 03:28:00|1114.5|1110|1114.7|1110.2|1114.7|1110.2|1114.5|1110|59
1621567690000|2021-05-21 03:28:10|1114.3|1109.8|1114.2|1109.7|1114.3|1109.8|1114.2|1109.7|75
1621567700000|2021-05-21 03:28:20|1114|1109.5|1113.2|1108.7|1114|1109.5|1113.2|1108.7|119
1621567710000|2021-05-21 03:28:30|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|60
1621567720000|2021-05-21 03:28:40|1113.1|1108.6|1112.8|1108.3|1113.1|1108.6|1112.8|1108.3|43
1621567730000|2021-05-21 03:28:50|1112.3|1107.8|1111.7|1107.2|1112.3|1107.8|1111.7|1107.2|229
1621567740000|2021-05-21 03:29:00|1111.6|1107.1|1109.8|1105.3|1111.6|1107.1|1109.8|1105.3|568
1621567750000|2021-05-21 03:29:10|1109.9|1105.4|1109.8|1105.3|1109.9|1105.4|1109.3|1104.8|304
1621567760000|2021-05-21 03:29:20|1110.3|1105.8|1110.2|1105.7|1110.3|1105.8|1110.2|1105.7|120
1621567770000|2021-05-21 03:29:30|1110.6|1106.1|1111.6|1107.1|1112.1|1107.6|1110.6|1106.1|103
1621567780000|2021-05-21 03:29:40|1111.7|1107.2|1112.1|1107.6|1112.2|1107.7|1111.7|1107.2|89
1621567790000|2021-05-21 03:29:50|1111.7|1107.2|1111.3|1106.8|1112.1|1107.6|1111.3|1106.8|98
1621575000000|2021-05-21 05:30:00|1111.2|1106.7|1112.4|1107.9|1114.2|1109.7|1111.2|1106.7|524
1621575010000|2021-05-21 05:30:10|1112.6|1108.1|1113.2|1108.7|1113.6|1109.1|1112.6|1108.1|134
1621575020000|2021-05-21 05:30:20|1113.7|1109.2|1114.6|1110.1|1114.7|1110.2|1113.7|1109.2|184
1621575030000|2021-05-21 05:30:30|1115.1|1110.6|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|158
1621575040000|2021-05-21 05:30:40|1115.8|1111.3|1114.6|1110.1|1115.8|1111.3|1113.6|1109.1|512
1621575050000|2021-05-21 05:30:50|1114.7|1110.2|1116|1111.5|1116|1111.5|1114.6|1110.1|122
1621575060000|2021-05-21 05:31:00|1116.5|1112|1117.5|1113|1117.5|1113|1116.1|1111.6|393
1621575070000|2021-05-21 05:31:10|1117|1112.5|1114.6|1110.1|1117|1112.5|1114.3|1109.8|416
1621575080000|2021-05-21 05:31:20|1114.5|1110|1115.7|1111.2|1115.7|1111.2|1113.6|1109.1|130
1621575090000|2021-05-21 05:31:30|1115.5|1111|1116.1|1111.6|1117|1112.5|1115.5|1111|116
1621575100000|2021-05-21 05:31:40|1116.3|1111.8|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|133
1621575110000|2021-05-21 05:31:50|1116.4|1111.9|1116.5|1112|1117.1|1112.6|1116.4|1111.9|174
1621575120000|2021-05-21 05:32:00|1116.6|1112.1|1118|1113.5|1118|1113.5|1116.6|1112.1|395
1621575130000|2021-05-21 05:32:10|1117.6|1113.1|1118|1113.5|1118|1113.5|1117|1112.5|298
1621575140000|2021-05-21 05:32:20|||||||||113
1621575150000|2021-05-21 05:32:30|1118.5|1114|1119.1|1114.6|1119.1|1114.6|1118.5|1114|378
1621575160000|2021-05-21 05:32:40|1119.5|1115|1120|1115.5|1120.5|1116|1119.5|1115|470
1621575170000|2021-05-21 05:32:50|1120.2|1115.7|1119|1114.5|1120.9|1116.4|1118.7|1114.2|435
1621575180000|2021-05-21 05:33:00|1119.4|1114.9|1117.1|1112.6|1119.4|1114.9|1117.1|1112.6|266
1621575190000|2021-05-21 05:33:10|1117.3|1112.8|1117.5|1113|1118|1113.5|1117.3|1112.8|141
1621575200000|2021-05-21 05:33:20|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.1|1112.6|139
1621575210000|2021-05-21 05:33:30|1118.4|1113.9|1118.5|1114|1118.5|1114|1117.5|1113|196
1621575220000|2021-05-21 05:33:40|1118.6|1114.1|1117.1|1112.6|1118.6|1114.1|1116.6|1112.1|150
1621575230000|2021-05-21 05:33:50|1117|1112.5|1116.9|1112.4|1117.1|1112.6|1116.6|1112.1|44
1621575240000|2021-05-21 05:34:00|1117.2|1112.7|1116.7|1112.2|1117.6|1113.1|1116.7|1112.2|76
1621575250000|2021-05-21 05:34:10|1117.1|1112.6|1117.2|1112.7|1117.4|1112.9|1116.9|1112.4|48
1621575260000|2021-05-21 05:34:20|1116.7|1112.2|1116.7|1112.2|1117.1|1112.6|1116.7|1112.2|68
1621575270000|2021-05-21 05:34:30|1116.6|1112.1|1116.1|1111.6|1116.6|1112.1|1116.1|1111.6|81
1621575280000|2021-05-21 05:34:40|1116.5|1112|1117.6|1113.1|1117.9|1113.4|1116.5|1112|272
1621575290000|2021-05-21 05:34:50|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|44
1621575300000|2021-05-21 05:35:00|1117.6|1113.1|1116.6|1112.1|1117.7|1113.2|1116.6|1112.1|134
1621575310000|2021-05-21 05:35:10|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.6|1112.1|142
1621575320000|2021-05-21 05:35:20|||||||||74
1621575330000|2021-05-21 05:35:30|1116.5|1112|1115.6|1111.1|1116.5|1112|1115.6|1111.1|363
1621575340000|2021-05-21 05:35:40|1115.1|1110.6|1114.1|1109.6|1115.1|1110.6|1114.1|1109.6|115
1621575350000|2021-05-21 05:35:50|1114.6|1110.1|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|87
1621575360000|2021-05-21 05:36:00|1114.4|1109.9|1112.7|1108.2|1114.6|1110.1|1112.3|1107.8|267
1621575370000|2021-05-21 05:36:10|1113|1108.5|1113.4|1108.9|1113.6|1109.1|1112.8|1108.3|141
1621575380000|2021-05-21 05:36:20|1113.6|1109.1|1113.9|1109.4|1114.2|1109.7|1113.4|1108.9|79
1621575390000|2021-05-21 05:36:30|1114.1|1109.6|1114.2|1109.7|1114.2|1109.7|1113.9|1109.4|28
1621575400000|2021-05-21 05:36:40|1113.7|1109.2|1114.9|1110.4|1115.2|1110.7|1113.7|1109.2|354
1621575410000|2021-05-21 05:36:50|1114.7|1110.2|1114.2|1109.7|1114.7|1110.2|1114.2|1109.7|71
1621575420000|2021-05-21 05:37:00|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|84
1621575430000|2021-05-21 05:37:10|1113.7|1109.2|1112.7|1108.2|1113.7|1109.2|1112.7|1108.2|261
1621575440000|2021-05-21 05:37:20|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|139
1621575450000|2021-05-21 05:37:30|1113|1108.5|1112.8|1108.3|1113|1108.5|1112.6|1108.1|283
1621575460000|2021-05-21 05:37:40|1112.6|1108.1|1112.1|1107.6|1112.6|1108.1|1111.6|1107.1|123
1621575470000|2021-05-21 05:37:50|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.1|1106.6|214
1621575480000|2021-05-21 05:38:00|1111.7|1107.2|1112.1|1107.6|1113.1|1108.6|1111.7|1107.2|381
1621575490000|2021-05-21 05:38:10|1112.2|1107.7|1112.6|1108.1|1112.6|1108.1|1112.2|1107.7|86
1621575500000|2021-05-21 05:38:20|1112.7|1108.2|1112.1|1107.6|1113.2|1108.7|1112.1|1107.6|146
1621575510000|2021-05-21 05:38:30|1112.2|1107.7|1112.2|1107.7|1113.1|1108.6|1112.2|1107.7|91
1621575520000|2021-05-21 05:38:40|1112.6|1108.1|1111.1|1106.6|1112.6|1108.1|1111.1|1106.6|208
1621575530000|2021-05-21 05:38:50|1110.7|1106.2|1111.1|1106.6|1111.1|1106.6|1110.7|1106.2|135
1621575540000|2021-05-21 05:39:00|1111|1106.5|1111.1|1106.6|1111.1|1106.6|1110.6|1106.1|186
1621575550000|2021-05-21 05:39:10|1111.2|1106.7|1111.6|1107.1|1111.7|1107.2|1111.2|1106.7|113
1621575560000|2021-05-21 05:39:20|1111.7|1107.2|1111.6|1107.1|1112.2|1107.7|1111.6|1107.1|110
1621575570000|2021-05-21 05:39:30|1111.9|1107.4|1111.6|1107.1|1112.1|1107.6|1111.6|1107.1|50
1621575580000|2021-05-21 05:39:40|1111.7|1107.2|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|141
1621575590000|2021-05-21 05:39:50|1111.6|1107.1|1111.8|1107.3|1112.1|1107.6|1111.6|1107.1|69
1621575600000|2021-05-21 05:40:00|1111.6|1107.1|1111.1|1106.6|1112|1107.5|1111.1|1106.6|129
1621575610000|2021-05-21 05:40:10|1110.6|1106.1|1109.6|1105.1|1110.6|1106.1|1108.6|1104.1|437
1621575620000|2021-05-21 05:40:20|1109.3|1104.8|1109.6|1105.1|1109.6|1105.1|1109.1|1104.6|190
1621575630000|2021-05-21 05:40:30|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|153
1621575640000|2021-05-21 05:40:40|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|129
1621575650000|2021-05-21 05:40:50|1109.2|1104.7|1110.5|1106|1110.5|1106|1109.1|1104.6|317
1621575660000|2021-05-21 05:41:00|1110.6|1106.1|1110.7|1106.2|1111.1|1106.6|1110.6|1106.1|53
1621575670000|2021-05-21 05:41:10|1110.6|1106.1|1110.4|1105.9|1111|1106.5|1109.7|1105.2|265
1621575680000|2021-05-21 05:41:20|1110.2|1105.7|1110.6|1106.1|1110.6|1106.1|1109.9|1105.4|96
1621575690000|2021-05-21 05:41:30|1110.2|1105.7|1110.7|1106.2|1111.1|1106.6|1110.2|1105.7|174
1621575700000|2021-05-21 05:41:40|1110.2|1105.7|1110.6|1106.1|1110.7|1106.2|1110.2|1105.7|96
1621575710000|2021-05-21 05:41:50|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|80
1621575720000|2021-05-21 05:42:00|1110.6|1106.1|1109.7|1105.2|1110.6|1106.1|1109.7|1105.2|135
1621575730000|2021-05-21 05:42:10|1109.2|1104.7|1108.2|1103.7|1109.2|1104.7|1108.2|1103.7|395
1621575740000|2021-05-21 05:42:20|1107.8|1103.3|1107.7|1103.2|1107.8|1103.3|1107|1102.5|728
1621575750000|2021-05-21 05:42:30|1108.7|1104.2|1108.7|1104.2|1108.8|1104.3|1108.3|1103.8|584
1621575760000|2021-05-21 05:42:40|1108.3|1103.8|1109.2|1104.7|1109.2|1104.7|1108.3|1103.8|158
1621575770000|2021-05-21 05:42:50|1108.7|1104.2|1108.7|1104.2|1108.9|1104.4|1108.7|1104.2|85
1621575780000|2021-05-21 05:43:00|1108.2|1103.7|1107.7|1103.2|1108.2|1103.7|1107.2|1102.7|386
1621575790000|2021-05-21 05:43:10|1107.2|1102.7|1108.2|1103.7|1108.2|1103.7|1107.2|1102.7|208
1621575800000|2021-05-21 05:43:20|1108|1103.5|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|189
1621575810000|2021-05-21 05:43:30|1108.4|1103.9|1108.2|1103.7|1108.7|1104.2|1107.7|1103.2|144
1621575820000|2021-05-21 05:43:40|1107.7|1103.2|1108.2|1103.7|1108.5|1104|1107.7|1103.2|137
1621575830000|2021-05-21 05:43:50|1107.7|1103.2|1107.8|1103.3|1107.8|1103.3|1107.7|1103.2|105
1621575840000|2021-05-21 05:44:00|1107.3|1102.8|1106.3|1101.8|1107.3|1102.8|1106.3|1101.8|401
1621575850000|2021-05-21 05:44:10|1106.8|1102.3|1107.3|1102.8|1107.3|1102.8|1106.8|1102.3|368
1621575860000|2021-05-21 05:44:20|1107.2|1102.7|1106.8|1102.3|1107.2|1102.7|1106.7|1102.2|120
1621575870000|2021-05-21 05:44:30|1106.5|1102|1106.5|1102|1106.8|1102.3|1106.3|1101.8|327
1621575880000|2021-05-21 05:44:40|1106.3|1101.8|1106.8|1102.3|1106.8|1102.3|1105.8|1101.3|568
1621575890000|2021-05-21 05:44:50|1106.5|1102|1106.8|1102.3|1107.2|1102.7|1106.3|1101.8|114
1621575900000|2021-05-21 05:45:00|1106.7|1102.2|1108.8|1104.3|1109|1104.5|1106.7|1102.2|360
1621575910000|2021-05-21 05:45:10|1109.3|1104.8|1109.3|1104.8|1109.5|1105|1108.9|1104.4|116
1621575920000|2021-05-21 05:45:20|1109.8|1105.3|1109.3|1104.8|1109.8|1105.3|1109.1|1104.6|140
1621575930000|2021-05-21 05:45:30|1109.7|1105.2|1110.1|1105.6|1110.2|1105.7|1109.3|1104.8|198
1621575940000|2021-05-21 05:45:40|1110.2|1105.7|1109.3|1104.8|1110.2|1105.7|1109.3|1104.8|135
1621575950000|2021-05-21 05:45:50|1109.2|1104.7|1108.2|1103.7|1109.7|1105.2|1108.2|1103.7|476
1621575960000|2021-05-21 05:46:00|1108.6|1104.1|1109.2|1104.7|1109.2|1104.7|1108.2|1103.7|153
1621575970000|2021-05-21 05:46:10|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.2|1104.7|126
1621575980000|2021-05-21 05:46:20|1109.4|1104.9|1110.2|1105.7|1110.2|1105.7|1109.4|1104.9|147
1621575990000|2021-05-21 05:46:30|1110.3|1105.8|1111.7|1107.2|1111.7|1107.2|1110.2|1105.7|391
1621576000000|2021-05-21 05:46:40|1111.2|1106.7|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|187
1621576010000|2021-05-21 05:46:50|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|56
1621576020000|2021-05-21 05:47:00|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|101
1621576030000|2021-05-21 05:47:10|1109.8|1105.3|1109.7|1105.2|1109.8|1105.3|1109.6|1105.1|79
1621576040000|2021-05-21 05:47:20|1110.2|1105.7|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|96
1621576050000|2021-05-21 05:47:30|1110.9|1106.4|1111.1|1106.6|1111.1|1106.6|1110.9|1106.4|71
1621576060000|2021-05-21 05:47:40|1110.7|1106.2|1110.9|1106.4|1111.2|1106.7|1110.7|1106.2|85
1621576070000|2021-05-21 05:47:50|1110.7|1106.2|1111|1106.5|1111.2|1106.7|1110.7|1106.2|37
1621576080000|2021-05-21 05:48:00|1111.2|1106.7|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|37
1621576090000|2021-05-21 05:48:10|1110.7|1106.2|1110.8|1106.3|1110.8|1106.3|1110.7|1106.2|28
1621576100000|2021-05-21 05:48:20|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|60
1621576110000|2021-05-21 05:48:30|1111.1|1106.6|1111.3|1106.8|1111.3|1106.8|1111.1|1106.6|30
1621576120000|2021-05-21 05:48:40|1111.2|1106.7|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|64
1621576130000|2021-05-21 05:48:50|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|96
1621576140000|2021-05-21 05:49:00|1111.7|1107.2|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|268
1621576150000|2021-05-21 05:49:10|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|77
1621576160000|2021-05-21 05:49:20|1110.7|1106.2|1110.9|1106.4|1111.2|1106.7|1110.7|1106.2|51
1621576170000|2021-05-21 05:49:30|1110.7|1106.2|1110|1105.5|1110.7|1106.2|1110|1105.5|42
1621576180000|2021-05-21 05:49:40|1109.8|1105.3|1108.8|1104.3|1109.8|1105.3|1108.8|1104.3|126
1621576190000|2021-05-21 05:49:50|1108.5|1104|1106.7|1102.2|1108.5|1104|1106.7|1102.2|341
1621576200000|2021-05-21 05:50:00|1106.8|1102.3|1107.2|1102.7|1107.2|1102.7|1106.3|1101.8|176
1621576210000|2021-05-21 05:50:10|1107.7|1103.2|1109.7|1105.2|1110.2|1105.7|1107.7|1103.2|359
1621576220000|2021-05-21 05:50:20|1109.8|1105.3|1109.2|1104.7|1109.9|1105.4|1108.8|1104.3|299
1621576230000|2021-05-21 05:50:30|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|207
1621576240000|2021-05-21 05:50:40|1110|1105.5|1109.2|1104.7|1110.2|1105.7|1109.2|1104.7|27
1621576250000|2021-05-21 05:50:50|||||||||25
1621576260000|2021-05-21 05:51:00|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|49
1621576270000|2021-05-21 05:51:10|1109.8|1105.3|1110.2|1105.7|1110.2|1105.7|1109.8|1105.3|31
1621576280000|2021-05-21 05:51:20|1110|1105.5|1110.2|1105.7|1110.4|1105.9|1110|1105.5|47
1621576290000|2021-05-21 05:51:30|1110.1|1105.6|1110.2|1105.7|1110.2|1105.7|1110.1|1105.6|12
1621576300000|2021-05-21 05:51:40|||||||||19
1621576310000|2021-05-21 05:51:50|1109.8|1105.3|1109.7|1105.2|1109.8|1105.3|1109.7|1105.2|36
1621576320000|2021-05-21 05:52:00|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|22
1621576330000|2021-05-21 05:52:10|1108.7|1104.2|1107.3|1102.8|1108.7|1104.2|1107.3|1102.8|181
1621576340000|2021-05-21 05:52:20|1106.9|1102.4|1106.5|1102|1107.2|1102.7|1106.3|1101.8|288
1621576350000|2021-05-21 05:52:30|1105.8|1101.3|1105.7|1101.2|1106.2|1101.7|1104.8|1100.3|734
1621576360000|2021-05-21 05:52:40|1106.2|1101.7|1106.8|1102.3|1107|1102.5|1106.2|1101.7|147
1621576370000|2021-05-21 05:52:50|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1106.7|1102.2|87
1621576380000|2021-05-21 05:53:00|1107.7|1103.2|1108.7|1104.2|1109.2|1104.7|1107.3|1102.8|142
1621576390000|2021-05-21 05:53:10|1109.7|1105.2|1108.7|1104.2|1109.7|1105.2|1108.5|1104|126
1621576400000|2021-05-21 05:53:20|1109.2|1104.7|1109.3|1104.8|1109.7|1105.2|1108.7|1104.2|39
1621576410000|2021-05-21 05:53:30|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109.2|1104.7|47
1621576420000|2021-05-21 05:53:40|1109.4|1104.9|1109.7|1105.2|1109.9|1105.4|1109.2|1104.7|52
1621576430000|2021-05-21 05:53:50|1109.9|1105.4|1110.6|1106.1|1110.6|1106.1|1109.9|1105.4|141
1621576440000|2021-05-21 05:54:00|1110.2|1105.7|1110.6|1106.1|1111.1|1106.6|1110.1|1105.6|72
1621576450000|2021-05-21 05:54:10|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|106
1621576460000|2021-05-21 05:54:20|1110.2|1105.7|1110.1|1105.6|1110.2|1105.7|1110.1|1105.6|9
1621576470000|2021-05-21 05:54:30|1110.2|1105.7|1110.1|1105.6|1110.6|1106.1|1110.1|1105.6|68
1621576480000|2021-05-21 05:54:40|1109.9|1105.4|1109.2|1104.7|1110.1|1105.6|1109.2|1104.7|35
1621576490000|2021-05-21 05:54:50|1109.1|1104.6|1108.2|1103.7|1109.1|1104.6|1108.2|1103.7|87
1621576500000|2021-05-21 05:55:00|1108.6|1104.1|1109.2|1104.7|1109.6|1105.1|1108.6|1104.1|128
1621576510000|2021-05-21 05:55:10|1109.1|1104.6|1110.1|1105.6|1110.1|1105.6|1109.1|1104.6|71
1621576520000|2021-05-21 05:55:20|1109.9|1105.4|1110.1|1105.6|1110.1|1105.6|1109.6|1105.1|63
1621576530000|2021-05-21 05:55:30|1110.6|1106.1|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|307
1621576540000|2021-05-21 05:55:40|1110.8|1106.3|1111.3|1106.8|1111.3|1106.8|1110.6|1106.1|181
1621576550000|2021-05-21 05:55:50|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1110.9|1106.4|26
1621576560000|2021-05-21 05:56:00|1110.9|1106.4|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|25
1621576570000|2021-05-21 05:56:10|1109.7|1105.2|1108.4|1103.9|1109.7|1105.2|1108.2|1103.7|146
1621576580000|2021-05-21 05:56:20|1108.6|1104.1|1108.9|1104.4|1108.9|1104.4|1108.5|1104|28
1621576590000|2021-05-21 05:56:30|1108.3|1103.8|1108.6|1104.1|1109.1|1104.6|1108.3|1103.8|20
1621576600000|2021-05-21 05:56:40|1108.7|1104.2|1107.7|1103.2|1108.7|1104.2|1107.7|1103.2|104
1621576610000|2021-05-21 05:56:50|1107.5|1103|1107.2|1102.7|1108.1|1103.6|1107.2|1102.7|93
1621576620000|2021-05-21 05:57:00|1107|1102.5|1106.3|1101.8|1107.2|1102.7|1106.3|1101.8|131
1621576630000|2021-05-21 05:57:10|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|1106.3|1101.8|184
1621576640000|2021-05-21 05:57:20|1105.8|1101.3|1106.6|1102.1|1106.7|1102.2|1105.8|1101.3|272
1621576650000|2021-05-21 05:57:30|1106.4|1101.9|1107.1|1102.6|1107.1|1102.6|1106.2|1101.7|97
1621576660000|2021-05-21 05:57:40|1106.9|1102.4|1106.6|1102.1|1107.1|1102.6|1106.2|1101.7|142
1621576670000|2021-05-21 05:57:50|1106.2|1101.7|1105.8|1101.3|1106.2|1101.7|1105.8|1101.3|116
1621576680000|2021-05-21 05:58:00|1106|1101.5|1100.8|1096.3|1106.2|1101.7|1100.8|1096.3|2334
1621576690000|2021-05-21 05:58:10|1101.3|1096.8|1101.3|1096.8|1102.8|1098.3|1100.4|1095.9|925
1621576700000|2021-05-21 05:58:20|1101.2|1096.7|1101.3|1096.8|1102.2|1097.7|1101.2|1096.7|570
1621576710000|2021-05-21 05:58:30|1101.5|1097|1097.4|1092.9|1101.5|1097|1097.4|1092.9|2403
1621576720000|2021-05-21 05:58:40|1097.3|1092.8|1098.4|1093.9|1098.4|1093.9|1096.9|1092.4|1365
1621576730000|2021-05-21 05:58:50|1097.9|1093.4|1099.4|1094.9|1099.8|1095.3|1097.9|1093.4|730
1621576740000|2021-05-21 05:59:00|1099|1094.5|1097.9|1093.4|1099|1094.5|1097.9|1093.4|499
1621576750000|2021-05-21 05:59:10|1097.8|1093.3|1097.4|1092.9|1097.8|1093.3|1097.3|1092.8|904
1621576760000|2021-05-21 05:59:20|1097|1092.5|1096.9|1092.4|1097.8|1093.3|1096.5|1092|657
1621576770000|2021-05-21 05:59:30|1097.4|1092.9|1099.3|1094.8|1099.3|1094.8|1097.3|1092.8|481
1621576780000|2021-05-21 05:59:40|1098.9|1094.4|1098.9|1094.4|1099.8|1095.3|1098.3|1093.8|449
1621576790000|2021-05-21 05:59:50|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1098.9|1094.4|306
1621576800000|2021-05-21 06:00:00|1099.4|1094.9|1096.9|1092.4|1099.4|1094.9|1096.9|1092.4|836
1621576810000|2021-05-21 06:00:10|1097|1092.5|1098.9|1094.4|1099.1|1094.6|1097|1092.5|658
1621576820000|2021-05-21 06:00:20|1098.6|1094.1|1099.3|1094.8|1099.3|1094.8|1098.4|1093.9|461
1621576830000|2021-05-21 06:00:30|1099.4|1094.9|1102.3|1097.8|1102.3|1097.8|1099.4|1094.9|657
1621576840000|2021-05-21 06:00:40|1102.2|1097.7|1100.3|1095.8|1103.2|1098.7|1100.3|1095.8|599
1621576850000|2021-05-21 06:00:50|1100.7|1096.2|1101|1096.5|1101|1096.5|1100.4|1095.9|204
1621576860000|2021-05-21 06:01:00|1101.2|1096.7|1102.3|1097.8|1102.3|1097.8|1100.8|1096.3|172
1621576870000|2021-05-21 06:01:10|1101.8|1097.3|1101.7|1097.2|1102.7|1098.2|1101.7|1097.2|246
1621576880000|2021-05-21 06:01:20|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1101.7|1097.2|117
1621576890000|2021-05-21 06:01:30|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|164
1621576900000|2021-05-21 06:01:40|1102.3|1097.8|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|191
1621576910000|2021-05-21 06:01:50|1102.2|1097.7|1101.3|1096.8|1102.3|1097.8|1101.3|1096.8|306
1621576920000|2021-05-21 06:02:00|1101.5|1097|1101.7|1097.2|1101.7|1097.2|1100.8|1096.3|185
1621576930000|2021-05-21 06:02:10|1101.8|1097.3|1102.2|1097.7|1102.2|1097.7|1101.8|1097.3|95
1621576940000|2021-05-21 06:02:20|1102.3|1097.8|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|146
1621576950000|2021-05-21 06:02:30|1101.9|1097.4|1101.7|1097.2|1102.7|1098.2|1101.3|1096.8|484
1621576960000|2021-05-21 06:02:40|1101.8|1097.3|1102.7|1098.2|1102.7|1098.2|1101.8|1097.3|76
1621576970000|2021-05-21 06:02:50|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|77
1621576980000|2021-05-21 06:03:00|1101.7|1097.2|1102.7|1098.2|1102.7|1098.2|1101.7|1097.2|255
1621576990000|2021-05-21 06:03:10|1102.3|1097.8|1102.8|1098.3|1103.1|1098.6|1102.3|1097.8|185
1621577000000|2021-05-21 06:03:20|1102.9|1098.4|1104.2|1099.7|1104.2|1099.7|1102.9|1098.4|224
1621577010000|2021-05-21 06:03:30|1104.7|1100.2|1105.7|1101.2|1106.6|1102.1|1104.7|1100.2|621
1621577020000|2021-05-21 06:03:40|1105.3|1100.8|1106.2|1101.7|1106.2|1101.7|1105.3|1100.8|200
1621577030000|2021-05-21 06:03:50|1106.6|1102.1|1105.7|1101.2|1106.6|1102.1|1105.7|1101.2|289
1621577040000|2021-05-21 06:04:00|1106|1101.5|1105.2|1100.7|1106.1|1101.6|1105.2|1100.7|295
1621577050000|2021-05-21 06:04:10|1105.3|1100.8|1105.2|1100.7|1105.6|1101.1|1105.2|1100.7|103
1621577060000|2021-05-21 06:04:20|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|110
1621577070000|2021-05-21 06:04:30|1104.5|1100|1103.4|1098.9|1104.5|1100|1103.4|1098.9|353
1621577080000|2021-05-21 06:04:40|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.2|1098.7|151
1621577090000|2021-05-21 06:04:50|1103.7|1099.2|1103.8|1099.3|1104.2|1099.7|1103.7|1099.2|126
1621577100000|2021-05-21 06:05:00|1104|1099.5|1103.8|1099.3|1104|1099.5|1103.8|1099.3|109
1621577110000|2021-05-21 06:05:10|1103.4|1098.9|1103.3|1098.8|1103.4|1098.9|1103.3|1098.8|97
1621577120000|2021-05-21 06:05:20|1102.9|1098.4|1103.7|1099.2|1103.7|1099.2|1102.9|1098.4|161
1621577130000|2021-05-21 06:05:30|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|45
1621577140000|2021-05-21 06:05:40|||||||||40
1621577150000|2021-05-21 06:05:50|1103|1098.5|1103.2|1098.7|1103.2|1098.7|1103|1098.5|30
1621577160000|2021-05-21 06:06:00|1103.6|1099.1|1104.2|1099.7|1104.2|1099.7|1103.6|1099.1|116
1621577170000|2021-05-21 06:06:10|1104.6|1100.1|1106.2|1101.7|1106.2|1101.7|1104.6|1100.1|316
1621577180000|2021-05-21 06:06:20|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|157
1621577190000|2021-05-21 06:06:30|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|117
1621577200000|2021-05-21 06:06:40|1106.1|1101.6|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|125
1621577210000|2021-05-21 06:06:50|1106|1101.5|1104.7|1100.2|1106.2|1101.7|1104.7|1100.2|144
1621577220000|2021-05-21 06:07:00|1105.2|1100.7|1103.2|1098.7|1105.2|1100.7|1103.2|1098.7|76
1621577230000|2021-05-21 06:07:10|1102.8|1098.3|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|149
1621577240000|2021-05-21 06:07:20|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|89
1621577250000|2021-05-21 06:07:30|1102.7|1098.2|1103.2|1098.7|1104.2|1099.7|1102.7|1098.2|182
1621577260000|2021-05-21 06:07:40|1102.7|1098.2|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|34
1621577270000|2021-05-21 06:07:50|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|35
1621577280000|2021-05-21 06:08:00|1101.8|1097.3|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|84
1621577290000|2021-05-21 06:08:10|1102.2|1097.7|1101.3|1096.8|1102.2|1097.7|1101.3|1096.8|132
1621577300000|2021-05-21 06:08:20|1100.9|1096.4|1100.7|1096.2|1100.9|1096.4|1100.3|1095.8|368
1621577310000|2021-05-21 06:08:30|1100.8|1096.3|1102.2|1097.7|1102.2|1097.7|1100.7|1096.2|151
1621577320000|2021-05-21 06:08:40|1102.3|1097.8|1102.7|1098.2|1102.8|1098.3|1102.3|1097.8|132
1621577330000|2021-05-21 06:08:50|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|65
1621577340000|2021-05-21 06:09:00|1101.5|1097|1101.7|1097.2|1101.8|1097.3|1101.5|1097|119
1621577350000|2021-05-21 06:09:10|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|84
1621577360000|2021-05-21 06:09:20|1102|1097.5|1101.7|1097.2|1102|1097.5|1101.7|1097.2|49
1621577370000|2021-05-21 06:09:30|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|81
1621577380000|2021-05-21 06:09:40|1101.8|1097.3|1101.3|1096.8|1101.8|1097.3|1101.3|1096.8|44
1621577390000|2021-05-21 06:09:50|1101|1096.5|1100.8|1096.3|1101.2|1096.7|1100.8|1096.3|135
1621577400000|2021-05-21 06:10:00|||||||||82
1621577410000|2021-05-21 06:10:10|1101.2|1096.7|1102.3|1097.8|1102.3|1097.8|1101.2|1096.7|183
1621577420000|2021-05-21 06:10:20|1102.7|1098.2|1102.8|1098.3|1102.8|1098.3|1102.7|1098.2|48
1621577430000|2021-05-21 06:10:30|1103.2|1098.7|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|168
1621577440000|2021-05-21 06:10:40|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1102.7|1098.2|43
1621577450000|2021-05-21 06:10:50|||||||||17
1621577460000|2021-05-21 06:11:00|1103|1098.5|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|54
1621577470000|2021-05-21 06:11:10|1102.8|1098.3|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|38
1621577480000|2021-05-21 06:11:20|1103.5|1099|1103.8|1099.3|1103.8|1099.3|1103.5|1099|61
1621577490000|2021-05-21 06:11:30|1103.7|1099.2|1103.7|1099.2|1104.2|1099.7|1103.7|1099.2|55
1621577500000|2021-05-21 06:11:40|1104|1099.5|1102.7|1098.2|1104|1099.5|1102.7|1098.2|268
1621577510000|2021-05-21 06:11:50|1103|1098.5|1102.7|1098.2|1103.4|1098.9|1102.7|1098.2|89
1621577520000|2021-05-21 06:12:00|1103.1|1098.6|1102.3|1097.8|1103.1|1098.6|1102.3|1097.8|93
1621577530000|2021-05-21 06:12:10|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.2|1096.7|122
1621577540000|2021-05-21 06:12:20|1101.5|1097|1101.2|1096.7|1101.5|1097|1101.2|1096.7|62
1621577550000|2021-05-21 06:12:30|1101.7|1097.2|1101.2|1096.7|1101.7|1097.2|1101.2|1096.7|98
1621577560000|2021-05-21 06:12:40|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.5|1097|90
1621577570000|2021-05-21 06:12:50|1101.5|1097|1101.3|1096.8|1101.5|1097|1101.3|1096.8|85
1621577580000|2021-05-21 06:13:00|1100.8|1096.3|1101.7|1097.2|1101.7|1097.2|1100.7|1096.2|350
1621577590000|2021-05-21 06:13:10|1102.1|1097.6|1101.3|1096.8|1102.2|1097.7|1101.3|1096.8|64
1621577600000|2021-05-21 06:13:20|1101.2|1096.7|1101.2|1096.7|1101.7|1097.2|1101.2|1096.7|109
1621577610000|2021-05-21 06:13:30|1101.1|1096.6|1101.2|1096.7|1101.2|1096.7|1101.1|1096.6|41
1621577620000|2021-05-21 06:13:40|1100.7|1096.2|1100.5|1096|1100.7|1096.2|1100.2|1095.7|151
1621577630000|2021-05-21 06:13:50|1100.7|1096.2|1100.2|1095.7|1100.7|1096.2|1100.2|1095.7|130
1621577640000|2021-05-21 06:14:00|1100.6|1096.1|1099.1|1094.6|1100.6|1096.1|1099.1|1094.6|491
1621577650000|2021-05-21 06:14:10|1099.6|1095.1|1100.4|1095.9|1100.6|1096.1|1099.6|1095.1|284
1621577660000|2021-05-21 06:14:20|1100.2|1095.7|1099.7|1095.2|1100.6|1096.1|1099.7|1095.2|195
1621577670000|2021-05-21 06:14:30|1099.6|1095.1|1098.7|1094.2|1099.6|1095.1|1098.7|1094.2|227
1621577680000|2021-05-21 06:14:40|1098.2|1093.7|1097.7|1093.2|1098.2|1093.7|1097.3|1092.8|657
1621577690000|2021-05-21 06:14:50|1097.8|1093.3|1096.2|1091.7|1097.8|1093.3|1096.2|1091.7|517
1621577700000|2021-05-21 06:15:00|1096.1|1091.6|1095.2|1090.7|1096.1|1091.6|1094.6|1090.1|1514
1621577710000|2021-05-21 06:15:10|1095.1|1090.6|1095.1|1090.6|1096.7|1092.2|1095.1|1090.6|770
1621577720000|2021-05-21 06:15:20|1095.6|1091.1|1095.1|1090.6|1095.6|1091.1|1094.6|1090.1|460
1621577730000|2021-05-21 06:15:30|1095|1090.5|1095.7|1091.2|1095.7|1091.2|1095|1090.5|429
1621577740000|2021-05-21 06:15:40|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.2|1090.7|376
1621577750000|2021-05-21 06:15:50|1095.7|1091.2|1095.7|1091.2|1096.2|1091.7|1095.7|1091.2|260
1621577760000|2021-05-21 06:16:00|1096.2|1091.7|1098.1|1093.6|1098.1|1093.6|1096.2|1091.7|191
1621577770000|2021-05-21 06:16:10|1098.6|1094.1|1096.7|1092.2|1098.6|1094.1|1096.7|1092.2|340
1621577780000|2021-05-21 06:16:20|1097.1|1092.6|1097.6|1093.1|1097.6|1093.1|1096.9|1092.4|97
1621577790000|2021-05-21 06:16:30|1097.7|1093.2|1098.6|1094.1|1098.6|1094.1|1097.7|1093.2|133
1621577800000|2021-05-21 06:16:40|1098.2|1093.7|1097.2|1092.7|1098.2|1093.7|1096.7|1092.2|370
1621577810000|2021-05-21 06:16:50|1097.6|1093.1|1098.4|1093.9|1098.6|1094.1|1097.6|1093.1|172
1621577820000|2021-05-21 06:17:00|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1097.6|1093.1|235
1621577830000|2021-05-21 06:17:10|1099.3|1094.8|1099.6|1095.1|1100.1|1095.6|1099.3|1094.8|261
1621577840000|2021-05-21 06:17:20|1099.5|1095|1098.6|1094.1|1099.5|1095|1098.6|1094.1|62
1621577850000|2021-05-21 06:17:30|1098.7|1094.2|1098.6|1094.1|1098.7|1094.2|1098.6|1094.1|28
1621577860000|2021-05-21 06:17:40|1098.7|1094.2|1098.6|1094.1|1098.7|1094.2|1098.6|1094.1|23
1621577870000|2021-05-21 06:17:50|1098.2|1093.7|1098.6|1094.1|1098.6|1094.1|1098.2|1093.7|82
1621577880000|2021-05-21 06:18:00|1098.1|1093.6|1097.2|1092.7|1098.1|1093.6|1097.2|1092.7|161
1621577890000|2021-05-21 06:18:10|1097.1|1092.6|1096.7|1092.2|1097.2|1092.7|1096.7|1092.2|218
1621577900000|2021-05-21 06:18:20|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.1|1091.6|153
1621577910000|2021-05-21 06:18:30|1096.2|1091.7|1097|1092.5|1097|1092.5|1096.1|1091.6|169
1621577920000|2021-05-21 06:18:40|1097.1|1092.6|1096.1|1091.6|1097.1|1092.6|1096.1|1091.6|148
1621577930000|2021-05-21 06:18:50|1095.6|1091.1|1094.7|1090.2|1095.6|1091.1|1094.7|1090.2|277
1621577940000|2021-05-21 06:19:00|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1095|1090.5|276
1621577950000|2021-05-21 06:19:10|1095.5|1091|1097.5|1093|1097.6|1093.1|1095.5|1091|363
1621577960000|2021-05-21 06:19:20|1097.6|1093.1|1097.5|1093|1097.6|1093.1|1097|1092.5|260
1621577970000|2021-05-21 06:19:30|1097.1|1092.6|1098.1|1093.6|1098.1|1093.6|1097.1|1092.6|247
1621577980000|2021-05-21 06:19:40|1097.6|1093.1|1097.1|1092.6|1097.6|1093.1|1097.1|1092.6|146
1621577990000|2021-05-21 06:19:50|1097|1092.5|1096.1|1091.6|1097|1092.5|1096.1|1091.6|260
1621578000000|2021-05-21 06:20:00|1096.5|1092|1097.5|1093|1097.5|1093|1096.1|1091.6|222
1621578010000|2021-05-21 06:20:10|1097|1092.5|1096.2|1091.7|1097.5|1093|1096.2|1091.7|494
1621578020000|2021-05-21 06:20:20|1096.1|1091.6|1094.7|1090.2|1096.1|1091.6|1094.7|1090.2|532
1621578030000|2021-05-21 06:20:30|1095.1|1090.6|1094.1|1089.6|1095.6|1091.1|1094.1|1089.6|601
1621578040000|2021-05-21 06:20:40|1094.3|1089.8|1095.1|1090.6|1095.1|1090.6|1094.1|1089.6|419
1621578050000|2021-05-21 06:20:50|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|345
1621578060000|2021-05-21 06:21:00|1095.8|1091.3|1094.6|1090.1|1095.8|1091.3|1094.1|1089.6|328
1621578070000|2021-05-21 06:21:10|1094.4|1089.9|1091.7|1087.2|1094.6|1090.1|1091.7|1087.2|1925
1621578080000|2021-05-21 06:21:20|1091.2|1086.7|1091.4|1086.9|1091.7|1087.2|1090.7|1086.2|1227
1621578090000|2021-05-21 06:21:30|1091.2|1086.7|1092.6|1088.1|1093|1088.5|1091.2|1086.7|401
1621578100000|2021-05-21 06:21:40|1093|1088.5|1091.1|1086.6|1093.1|1088.6|1091.1|1086.6|447
1621578110000|2021-05-21 06:21:50|1091.3|1086.8|1093.1|1088.6|1093.1|1088.6|1091.3|1086.8|412
1621578120000|2021-05-21 06:22:00|1092.9|1088.4|1093.1|1088.6|1093.6|1089.1|1092.2|1087.7|261
1621578130000|2021-05-21 06:22:10|1093.2|1088.7|1093.6|1089.1|1093.6|1089.1|1092.7|1088.2|173
1621578140000|2021-05-21 06:22:20|1094.1|1089.6|1094.2|1089.7|1095.1|1090.6|1094.1|1089.6|261
1621578150000|2021-05-21 06:22:30|1094.1|1089.6|1094.6|1090.1|1094.6|1090.1|1094.1|1089.6|161
1621578160000|2021-05-21 06:22:40|1094.4|1089.9|1094.6|1090.1|1094.6|1090.1|1094.4|1089.9|121
1621578170000|2021-05-21 06:22:50|1095|1090.5|1096|1091.5|1096|1091.5|1095|1090.5|261
1621578180000|2021-05-21 06:23:00|1096.1|1091.6|1093.6|1089.1|1096.3|1091.8|1093.6|1089.1|284
1621578190000|2021-05-21 06:23:10|1094|1089.5|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|95
1621578200000|2021-05-21 06:23:20|1093.2|1088.7|1093.6|1089.1|1093.7|1089.2|1093.1|1088.6|250
1621578210000|2021-05-21 06:23:30|1093.2|1088.7|1092.7|1088.2|1093.2|1088.7|1091.7|1087.2|359
1621578220000|2021-05-21 06:23:40|1092.5|1088|1091.7|1087.2|1092.5|1088|1091.5|1087|213
1621578230000|2021-05-21 06:23:50|1092.7|1088.2|1093|1088.5|1093.2|1088.7|1092.7|1088.2|380
1621578240000|2021-05-21 06:24:00|1093.2|1088.7|1093.2|1088.7|1093.2|1088.7|1092.2|1087.7|187
1621578250000|2021-05-21 06:24:10|1093.1|1088.6|1092.7|1088.2|1093.2|1088.7|1092.5|1088|219
1621578260000|2021-05-21 06:24:20|1092.5|1088|1092.2|1087.7|1092.5|1088|1091.7|1087.2|202
1621578270000|2021-05-21 06:24:30|1091.7|1087.2|1092.2|1087.7|1092.6|1088.1|1091.7|1087.2|239
1621578280000|2021-05-21 06:24:40|1091.3|1086.8|1091.3|1086.8|1092|1087.5|1091.3|1086.8|236
1621578290000|2021-05-21 06:24:50|1091.7|1087.2|1091.3|1086.8|1091.7|1087.2|1091.3|1086.8|234
1621578300000|2021-05-21 06:25:00|1091.5|1087|1088.1|1083.6|1091.8|1087.3|1087.2|1082.7|3337
1621578310000|2021-05-21 06:25:10|1087.6|1083.1|1088.9|1084.4|1090.8|1086.3|1087.2|1082.7|1256
1621578320000|2021-05-21 06:25:20|1088.7|1084.2|1087.7|1083.2|1088.7|1084.2|1087.3|1082.8|612
1621578330000|2021-05-21 06:25:30|1088.2|1083.7|1087.7|1083.2|1088.6|1084.1|1087.7|1083.2|672
1621578340000|2021-05-21 06:25:40|1088.1|1083.6|1087.2|1082.7|1088.3|1083.8|1087.1|1082.6|558
1621578350000|2021-05-21 06:25:50|1087.1|1082.6|1087.4|1082.9|1087.4|1082.9|1086.6|1082.1|665
1621578360000|2021-05-21 06:26:00|1086.8|1082.3|1088.1|1083.6|1088.1|1083.6|1086.7|1082.2|619
1621578370000|2021-05-21 06:26:10|1088.3|1083.8|1089.6|1085.1|1089.6|1085.1|1088.3|1083.8|493
1621578380000|2021-05-21 06:26:20|1089.1|1084.6|1089.6|1085.1|1089.6|1085.1|1088.7|1084.2|340
1621578390000|2021-05-21 06:26:30|1089.4|1084.9|1089.2|1084.7|1090|1085.5|1088.7|1084.2|537
1621578400000|2021-05-21 06:26:40|1089.6|1085.1|1089.4|1084.9|1089.6|1085.1|1089.2|1084.7|158
1621578410000|2021-05-21 06:26:50|1089.2|1084.7|1090.1|1085.6|1090.1|1085.6|1089.2|1084.7|136
1621578420000|2021-05-21 06:27:00|1090.3|1085.8|1090.6|1086.1|1090.6|1086.1|1090.1|1085.6|207
1621578430000|2021-05-21 06:27:10|1090.1|1085.6|1088.2|1083.7|1090.1|1085.6|1088.1|1083.6|563
1621578440000|2021-05-21 06:27:20|1087.7|1083.2|1087.7|1083.2|1088.6|1084.1|1087.6|1083.1|435
1621578450000|2021-05-21 06:27:30|1087.2|1082.7|1087.2|1082.7|1087.7|1083.2|1087.1|1082.6|293
1621578460000|2021-05-21 06:27:40|1087.6|1083.1|1087.7|1083.2|1088.2|1083.7|1087.2|1082.7|361
1621578470000|2021-05-21 06:27:50|1088.1|1083.6|1089.6|1085.1|1089.6|1085.1|1088.1|1083.6|206
1621578480000|2021-05-21 06:28:00|1090|1085.5|1090.1|1085.6|1090.1|1085.6|1089.2|1084.7|209
1621578490000|2021-05-21 06:28:10|1089.7|1085.2|1088.7|1084.2|1089.7|1085.2|1088.6|1084.1|200
1621578500000|2021-05-21 06:28:20|1088.2|1083.7|1087.2|1082.7|1088.9|1084.4|1087.2|1082.7|234
1621578510000|2021-05-21 06:28:30|1087.7|1083.2|1087.5|1083|1087.7|1083.2|1087.2|1082.7|133
1621578520000|2021-05-21 06:28:40|1087.7|1083.2|1088.2|1083.7|1088.6|1084.1|1087.7|1083.2|255
1621578530000|2021-05-21 06:28:50|1087.7|1083.2|1088.2|1083.7|1088.2|1083.7|1087.7|1083.2|154
1621578540000|2021-05-21 06:29:00|||||||||214
1621578550000|2021-05-21 06:29:10|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|1088.2|1083.7|166
1621578560000|2021-05-21 06:29:20|1088.2|1083.7|1087.7|1083.2|1088.2|1083.7|1087.7|1083.2|226
1621578570000|2021-05-21 06:29:30|1087.4|1082.9|1087.7|1083.2|1088.1|1083.6|1087.2|1082.7|195
1621578580000|2021-05-21 06:29:40|1088.1|1083.6|1087.9|1083.4|1088.2|1083.7|1087.8|1083.3|186
1621578590000|2021-05-21 06:29:50|1087.7|1083.2|1087.2|1082.7|1088.1|1083.6|1087.2|1082.7|275
1621578600000|2021-05-21 06:30:00|1087.4|1082.9|1084.3|1079.8|1087.4|1082.9|1084.3|1079.8|1404
1621578610000|2021-05-21 06:30:10|1084.5|1080|1083.8|1079.3|1084.7|1080.2|1083.8|1079.3|1139
1621578620000|2021-05-21 06:30:20|1084.2|1079.7|1083.3|1078.8|1084.2|1079.7|1083.3|1078.8|797
1621578630000|2021-05-21 06:30:30|1083.7|1079.2|1082.2|1077.7|1083.7|1079.2|1081.8|1077.3|1252
1621578640000|2021-05-21 06:30:40|1082.3|1077.8|1082.7|1078.2|1083.7|1079.2|1082.2|1077.7|840
1621578650000|2021-05-21 06:30:50|1082.3|1077.8|1081.9|1077.4|1082.5|1078|1081.8|1077.3|299
1621578660000|2021-05-21 06:31:00|1081.8|1077.3|1083.3|1078.8|1083.3|1078.8|1081.8|1077.3|555
1621578670000|2021-05-21 06:31:10|1083.7|1079.2|1083.3|1078.8|1083.8|1079.3|1083.2|1078.7|562
1621578680000|2021-05-21 06:31:20|1083.8|1079.3|1084.8|1080.3|1085.4|1080.9|1083.8|1079.3|420
1621578690000|2021-05-21 06:31:30|1085.3|1080.8|1084.3|1079.8|1085.7|1081.2|1084.3|1079.8|452
1621578700000|2021-05-21 06:31:40|1083.8|1079.3|1084.3|1079.8|1084.7|1080.2|1083.8|1079.3|279
1621578710000|2021-05-21 06:31:50|1084.2|1079.7|1083.7|1079.2|1084.3|1079.8|1083.3|1078.8|504
1621578720000|2021-05-21 06:32:00|1083.8|1079.3|1084.3|1079.8|1084.7|1080.2|1083.8|1079.3|495
1621578730000|2021-05-21 06:32:10|1083.8|1079.3|1084.7|1080.2|1084.7|1080.2|1083.8|1079.3|237
1621578740000|2021-05-21 06:32:20|1084.5|1080|1084.7|1080.2|1084.7|1080.2|1084.3|1079.8|154
1621578750000|2021-05-21 06:32:30|1084.8|1080.3|1085.7|1081.2|1085.7|1081.2|1084.8|1080.3|388
1621578760000|2021-05-21 06:32:40|1085.4|1080.9|1085.2|1080.7|1086.1|1081.6|1085|1080.5|305
1621578770000|2021-05-21 06:32:50|1085|1080.5|1084.7|1080.2|1085.2|1080.7|1084.7|1080.2|273
1621578780000|2021-05-21 06:33:00|1085.2|1080.7|1085.2|1080.7|1085.6|1081.1|1085.2|1080.7|273
1621578790000|2021-05-21 06:33:10|1085.7|1081.2|1085.7|1081.2|1085.7|1081.2|1085.6|1081.1|218
1621578800000|2021-05-21 06:33:20|1086.1|1081.6|1085.7|1081.2|1086.2|1081.7|1085.4|1080.9|181
1621578810000|2021-05-21 06:33:30|1085.3|1080.8|1086.3|1081.8|1086.3|1081.8|1085.3|1080.8|256
1621578820000|2021-05-21 06:33:40|1086.7|1082.2|1088.2|1083.7|1088.2|1083.7|1086.7|1082.2|609
1621578830000|2021-05-21 06:33:50|1088.7|1084.2|1089.2|1084.7|1089.6|1085.1|1088.7|1084.2|507
1621578840000|2021-05-21 06:34:00|1089.1|1084.6|1087.8|1083.3|1089.1|1084.6|1087.8|1083.3|342
1621578850000|2021-05-21 06:34:10|1088|1083.5|1087.8|1083.3|1088.6|1084.1|1087.5|1083|240
1621578860000|2021-05-21 06:34:20|1088.2|1083.7|1087.2|1082.7|1088.2|1083.7|1087.2|1082.7|168
1621578870000|2021-05-21 06:34:30|1087.3|1082.8|1087.2|1082.7|1087.3|1082.8|1086.8|1082.3|279
1621578880000|2021-05-21 06:34:40|1087.3|1082.8|1088.2|1083.7|1088.2|1083.7|1087.2|1082.7|185
1621578890000|2021-05-21 06:34:50|1088.6|1084.1|1089.6|1085.1|1089.8|1085.3|1088.6|1084.1|609
1621578900000|2021-05-21 06:35:00|1090.5|1086|1093.5|1089|1093.5|1089|1090.1|1085.6|1167
1621578910000|2021-05-21 06:35:10|1093.6|1089.1|1093.4|1088.9|1094.6|1090.1|1093.4|1088.9|943
1621578920000|2021-05-21 06:35:20|1093.6|1089.1|1092.6|1088.1|1093.7|1089.2|1092.2|1087.7|1123
1621578930000|2021-05-21 06:35:30|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|332
1621578940000|2021-05-21 06:35:40|1092.6|1088.1|1092.2|1087.7|1092.6|1088.1|1091.8|1087.3|504
1621578950000|2021-05-21 06:35:50|1092.4|1087.9|1093.1|1088.6|1093.1|1088.6|1092.2|1087.7|376
1621578960000|2021-05-21 06:36:00|1093.6|1089.1|1094.6|1090.1|1094.6|1090.1|1093.6|1089.1|1041
1621578970000|2021-05-21 06:36:10|1094.7|1090.2|1095.2|1090.7|1095.6|1091.1|1094.7|1090.2|719
1621578980000|2021-05-21 06:36:20|1095.6|1091.1|1095.7|1091.2|1096.5|1092|1095.6|1091.1|616
1621578990000|2021-05-21 06:36:30|1096.1|1091.6|1094.1|1089.6|1096.1|1091.6|1094.1|1089.6|548
1621579000000|2021-05-21 06:36:40|1094.3|1089.8|1093.6|1089.1|1094.6|1090.1|1092.7|1088.2|333
1621579010000|2021-05-21 06:36:50|1093.8|1089.3|1094.2|1089.7|1095.9|1091.4|1093.6|1089.1|588
1621579020000|2021-05-21 06:37:00|1094.6|1090.1|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|315
1621579030000|2021-05-21 06:37:10|1093.4|1088.9|1093.4|1088.9|1094.1|1089.6|1093.2|1088.7|244
1621579040000|2021-05-21 06:37:20|1093.2|1088.7|1093.1|1088.6|1093.8|1089.3|1093.1|1088.6|174
1621579050000|2021-05-21 06:37:30|1093.3|1088.8|1093.1|1088.6|1093.3|1088.8|1093.1|1088.6|202
1621579060000|2021-05-21 06:37:40|1093.6|1089.1|1092.4|1087.9|1093.6|1089.1|1092.2|1087.7|218
1621579070000|2021-05-21 06:37:50|1092.2|1087.7|1091.7|1087.2|1092.7|1088.2|1091.7|1087.2|150
1621579080000|2021-05-21 06:38:00|1092.2|1087.7|1094.3|1089.8|1094.3|1089.8|1092.2|1087.7|714
1621579090000|2021-05-21 06:38:10|1094.2|1089.7|1094.1|1089.6|1094.6|1090.1|1093.7|1089.2|296
1621579100000|2021-05-21 06:38:20|1094.2|1089.7|1095.2|1090.7|1095.6|1091.1|1094.2|1089.7|545
1621579110000|2021-05-21 06:38:30|1095.1|1090.6|1095.8|1091.3|1095.8|1091.3|1095.1|1090.6|352
1621579120000|2021-05-21 06:38:40|1095.6|1091.1|1095|1090.5|1096.1|1091.6|1094.6|1090.1|326
1621579130000|2021-05-21 06:38:50|1094.9|1090.4|1095.1|1090.6|1095.1|1090.6|1094.2|1089.7|171
1621579140000|2021-05-21 06:39:00|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|317
1621579150000|2021-05-21 06:39:10|1095.6|1091.1|1095.2|1090.7|1095.6|1091.1|1095.1|1090.6|236
1621579160000|2021-05-21 06:39:20|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.1|1090.6|269
1621579170000|2021-05-21 06:39:30|1095.7|1091.2|1095.2|1090.7|1095.7|1091.2|1095.2|1090.7|164
1621579180000|2021-05-21 06:39:40|1096.1|1091.6|1096.2|1091.7|1096.2|1091.7|1096.1|1091.6|237
1621579190000|2021-05-21 06:39:50|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1095.7|1091.2|313
1621579200000|2021-05-21 06:40:00|1096.1|1091.6|1096.2|1091.7|1096.2|1091.7|1096.1|1091.6|237
1621579210000|2021-05-21 06:40:10|1096.1|1091.6|1095.7|1091.2|1096.2|1091.7|1095.7|1091.2|162
1621579220000|2021-05-21 06:40:20|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1095.7|1091.2|307
1621579230000|2021-05-21 06:40:30|1095.7|1091.2|1095.7|1091.2|1096.1|1091.6|1095.7|1091.2|162
1621579240000|2021-05-21 06:40:40|1095.6|1091.1|1094.6|1090.1|1095.6|1091.1|1094.6|1090.1|249
1621579250000|2021-05-21 06:40:50|1094.4|1089.9|1094.6|1090.1|1094.6|1090.1|1094.1|1089.6|206
1621579260000|2021-05-21 06:41:00|1094.4|1089.9|1094.6|1090.1|1094.6|1090.1|1094.2|1089.7|227
1621579270000|2021-05-21 06:41:10|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|185
1621579280000|2021-05-21 06:41:20|1094.2|1089.7|1094.2|1089.7|1094.6|1090.1|1094.2|1089.7|97
1621579290000|2021-05-21 06:41:30|1094.1|1089.6|1094.2|1089.7|1094.2|1089.7|1094.1|1089.6|99
1621579300000|2021-05-21 06:41:40|1093.8|1089.3|1093.8|1089.3|1094.2|1089.7|1093.8|1089.3|161
1621579310000|2021-05-21 06:41:50|1093.3|1088.8|1091.7|1087.2|1093.3|1088.8|1091.3|1086.8|474
1621579320000|2021-05-21 06:42:00|1091.3|1086.8|1092.2|1087.7|1092.2|1087.7|1091.3|1086.8|275
1621579330000|2021-05-21 06:42:10|1092.6|1088.1|1092.7|1088.2|1092.7|1088.2|1092.6|1088.1|55
1621579340000|2021-05-21 06:42:20|1092.6|1088.1|1093.1|1088.6|1093.2|1088.7|1092.6|1088.1|121
1621579350000|2021-05-21 06:42:30|1092.7|1088.2|1093.1|1088.6|1093.1|1088.6|1092.7|1088.2|125
1621579360000|2021-05-21 06:42:40|1092.9|1088.4|1092.7|1088.2|1092.9|1088.4|1092.7|1088.2|122
1621579370000|2021-05-21 06:42:50|||||||||98
1621579380000|2021-05-21 06:43:00|1092.4|1087.9|1092.2|1087.7|1092.4|1087.9|1092.2|1087.7|76
1621579390000|2021-05-21 06:43:10|1091.8|1087.3|1091.7|1087.2|1091.8|1087.3|1091.7|1087.2|110
1621579400000|2021-05-21 06:43:20|1091.3|1086.8|1091.3|1086.8|1091.7|1087.2|1090.8|1086.3|304
1621579410000|2021-05-21 06:43:30|1091.7|1087.2|1090.3|1085.8|1091.7|1087.2|1090.3|1085.8|237
1621579420000|2021-05-21 06:43:40|1089.9|1085.4|1089.2|1084.7|1090.1|1085.6|1088.8|1084.3|215
1621579430000|2021-05-21 06:43:50|1089.6|1085.1|1086.6|1082.1|1089.7|1085.2|1086.6|1082.1|817
1621579440000|2021-05-21 06:44:00|1087.7|1083.2|1089.7|1085.2|1089.7|1085.2|1087.2|1082.7|393
1621579450000|2021-05-21 06:44:10|1090.1|1085.6|1092.6|1088.1|1092.6|1088.1|1090.1|1085.6|403
1621579460000|2021-05-21 06:44:20|1092.4|1087.9|1091.7|1087.2|1092.6|1088.1|1091.3|1086.8|333
1621579470000|2021-05-21 06:44:30|1091.9|1087.4|1090.3|1085.8|1091.9|1087.4|1090.3|1085.8|307
1621579480000|2021-05-21 06:44:40|1090.7|1086.2|1090.3|1085.8|1090.7|1086.2|1090.3|1085.8|186
1621579490000|2021-05-21 06:44:50|||||||||81
1621579500000|2021-05-21 06:45:00|1090.7|1086.2|1090.8|1086.3|1090.8|1086.3|1090.7|1086.2|335
1621579510000|2021-05-21 06:45:10|1090.9|1086.4|1090.8|1086.3|1090.9|1086.4|1090.8|1086.3|173
1621579520000|2021-05-21 06:45:20|1091.3|1086.8|1091.7|1087.2|1091.7|1087.2|1091.3|1086.8|381
1621579530000|2021-05-21 06:45:30|1092.2|1087.7|1092.7|1088.2|1092.7|1088.2|1092.2|1087.7|164
1621579540000|2021-05-21 06:45:40|1092.8|1088.3|1093.2|1088.7|1093.2|1088.7|1092.8|1088.3|83
1621579550000|2021-05-21 06:45:50|1093.7|1089.2|1092.1|1087.6|1093.7|1089.2|1092.1|1087.6|320
1621579560000|2021-05-21 06:46:00|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|78
1621579570000|2021-05-21 06:46:10|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1092.1|1087.6|136
1621579580000|2021-05-21 06:46:20|1092.3|1087.8|1092.1|1087.6|1092.3|1087.8|1092.1|1087.6|65
1621579590000|2021-05-21 06:46:30|1092.4|1087.9|1092.6|1088.1|1092.6|1088.1|1092.2|1087.7|73
1621579600000|2021-05-21 06:46:40|1092.7|1088.2|1093.8|1089.3|1093.8|1089.3|1092.7|1088.2|172
1621579610000|2021-05-21 06:46:50|1093.6|1089.1|1093.7|1089.2|1094.1|1089.6|1093.6|1089.1|139
1621579620000|2021-05-21 06:47:00|1093.6|1089.1|1093.7|1089.2|1094.1|1089.6|1093.6|1089.1|129
1621579630000|2021-05-21 06:47:10|1093.9|1089.4|1092.7|1088.2|1094.1|1089.6|1092.7|1088.2|145
1621579640000|2021-05-21 06:47:20|1092.3|1087.8|1092.2|1087.7|1092.3|1087.8|1092.2|1087.7|63
1621579650000|2021-05-21 06:47:30|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|57
1621579660000|2021-05-21 06:47:40|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|36
1621579670000|2021-05-21 06:47:50|1091.8|1087.3|1091.7|1087.2|1091.8|1087.3|1091.7|1087.2|40
1621579680000|2021-05-21 06:48:00|1091.8|1087.3|1091.3|1086.8|1092|1087.5|1091.3|1086.8|132
1621579690000|2021-05-21 06:48:10|1091.2|1086.7|1091.7|1087.2|1091.7|1087.2|1090.7|1086.2|108
1621579700000|2021-05-21 06:48:20|1091.5|1087|1092.2|1087.7|1092.2|1087.7|1091.3|1086.8|94
1621579710000|2021-05-21 06:48:30|1092.7|1088.2|1092.2|1087.7|1092.7|1088.2|1092.2|1087.7|64
1621579720000|2021-05-21 06:48:40|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1092.6|1088.1|222
1621579730000|2021-05-21 06:48:50|1093.3|1088.8|1093.1|1088.6|1093.3|1088.8|1093.1|1088.6|57
1621579740000|2021-05-21 06:49:00|1093.5|1089|1093.1|1088.6|1093.5|1089|1092.9|1088.4|52
1621579750000|2021-05-21 06:49:10|1092.7|1088.2|1092.6|1088.1|1092.7|1088.2|1092.6|1088.1|44
1621579760000|2021-05-21 06:49:20|||||||||28
1621579770000|2021-05-21 06:49:30|1092.4|1087.9|1092|1087.5|1092.4|1087.9|1092|1087.5|46
1621579780000|2021-05-21 06:49:40|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|1092|1087.5|46
1621579790000|2021-05-21 06:49:50|1091.9|1087.4|1092.1|1087.6|1092.1|1087.6|1091.7|1087.2|47
1621579800000|2021-05-21 06:50:00|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|53
1621579810000|2021-05-21 06:50:10|1092.6|1088.1|1093.6|1089.1|1093.6|1089.1|1092.6|1088.1|160
1621579820000|2021-05-21 06:50:20|1093.5|1089|1093.1|1088.6|1093.5|1089|1093.1|1088.6|124
1621579830000|2021-05-21 06:50:30|1092.7|1088.2|1092.6|1088.1|1092.7|1088.2|1092.1|1087.6|140
1621579840000|2021-05-21 06:50:40|1093.1|1088.6|1092.9|1088.4|1093.1|1088.6|1092.9|1088.4|122
1621579850000|2021-05-21 06:50:50|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1092.6|1088.1|131
1621579860000|2021-05-21 06:51:00|1092.6|1088.1|1093.1|1088.6|1093.1|1088.6|1092.6|1088.1|105
1621579870000|2021-05-21 06:51:10|1092.7|1088.2|1093.1|1088.6|1093.1|1088.6|1092.7|1088.2|182
1621579880000|2021-05-21 06:51:20|1092.7|1088.2|1091.3|1086.8|1092.7|1088.2|1091.3|1086.8|119
1621579890000|2021-05-21 06:51:30|1091.7|1087.2|1090.8|1086.3|1092.1|1087.6|1090.8|1086.3|151
1621579900000|2021-05-21 06:51:40|1090.7|1086.2|1088.8|1084.3|1090.7|1086.2|1088.8|1084.3|176
1621579910000|2021-05-21 06:51:50|1088.7|1084.2|1088.8|1084.3|1088.8|1084.3|1088.3|1083.8|421
1621579920000|2021-05-21 06:52:00|1089.8|1085.3|1090.9|1086.4|1090.9|1086.4|1089.8|1085.3|293
1621579930000|2021-05-21 06:52:10|1090.7|1086.2|1090.3|1085.8|1090.9|1086.4|1090.2|1085.7|133
1621579940000|2021-05-21 06:52:20|1090.5|1086|1089.8|1085.3|1090.6|1086.1|1089.8|1085.3|84
1621579950000|2021-05-21 06:52:30|||||||||14
1621579960000|2021-05-21 06:52:40|1088.9|1084.4|1088.5|1084|1088.9|1084.4|1088.5|1084|107
1621579970000|2021-05-21 06:52:50|1088.7|1084.2|1088.5|1084|1088.7|1084.2|1086.8|1082.3|617
1621579980000|2021-05-21 06:53:00|1088.4|1083.9|1087.8|1083.3|1088.4|1083.9|1087.8|1083.3|396
1621579990000|2021-05-21 06:53:10|1088|1083.5|1088.2|1083.7|1088.6|1084.1|1088|1083.5|331
1621580000000|2021-05-21 06:53:20|1087.8|1083.3|1087.7|1083.2|1087.8|1083.3|1087.7|1083.2|90
1621580010000|2021-05-21 06:53:30|1086.7|1082.2|1086.3|1081.8|1086.7|1082.2|1086.3|1081.8|978
1621580020000|2021-05-21 06:53:40|1085.8|1081.3|1086.2|1081.7|1086.3|1081.8|1085.8|1081.3|401
1621580030000|2021-05-21 06:53:50|1086.7|1082.2|1086.5|1082|1087.2|1082.7|1086.4|1081.9|359
1621580040000|2021-05-21 06:54:00|1086.3|1081.8|1086.7|1082.2|1086.7|1082.2|1086.2|1081.7|189
1621580050000|2021-05-21 06:54:10|1087.1|1082.6|1087.6|1083.1|1087.6|1083.1|1087.1|1082.6|197
1621580060000|2021-05-21 06:54:20|1087.4|1082.9|1087.1|1082.6|1087.6|1083.1|1086.7|1082.2|121
1621580070000|2021-05-21 06:54:30|1086.8|1082.3|1086.3|1081.8|1087.2|1082.7|1086.3|1081.8|334
1621580080000|2021-05-21 06:54:40|1085.8|1081.3|1085.4|1080.9|1086.3|1081.8|1085.3|1080.8|318
1621580090000|2021-05-21 06:54:50|1085.8|1081.3|1085.3|1080.8|1085.8|1081.3|1085.2|1080.7|429
1621580100000|2021-05-21 06:55:00|1084.8|1080.3|1084.8|1080.3|1085.3|1080.8|1084.3|1079.8|578
1621580110000|2021-05-21 06:55:10|1085.2|1080.7|1085|1080.5|1085.7|1081.2|1084.8|1080.3|451
1621580120000|2021-05-21 06:55:20|1084.8|1080.3|1086.7|1082.2|1086.7|1082.2|1084.8|1080.3|334
1621580130000|2021-05-21 06:55:30|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.2|1081.7|506
1621580140000|2021-05-21 06:55:40|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|182
1621580150000|2021-05-21 06:55:50|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|282
1621580160000|2021-05-21 06:56:00|1087.2|1082.7|1086.2|1081.7|1087.2|1082.7|1086.1|1081.6|278
1621580170000|2021-05-21 06:56:10|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|1085.6|1081.1|664
1621580180000|2021-05-21 06:56:20|1086.2|1081.7|1086.1|1081.6|1086.2|1081.7|1086.1|1081.6|91
1621580190000|2021-05-21 06:56:30|1086.3|1081.8|1086.6|1082.1|1087|1082.5|1086.1|1081.6|315
1621580200000|2021-05-21 06:56:40|1086.5|1082|1086.6|1082.1|1087.1|1082.6|1086.1|1081.6|200
1621580210000|2021-05-21 06:56:50|1087|1082.5|1087.1|1082.6|1087.1|1082.6|1087|1082.5|172
1621580220000|2021-05-21 06:57:00|1086.6|1082.1|1087.6|1083.1|1088.5|1084|1086.6|1082.1|732
1621580230000|2021-05-21 06:57:10|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.8|1083.3|218
1621580240000|2021-05-21 06:57:20|1087.7|1083.2|1089|1084.5|1089|1084.5|1087.6|1083.1|468
1621580250000|2021-05-21 06:57:30|1089.2|1084.7|1090|1085.5|1090|1085.5|1089|1084.5|377
1621580260000|2021-05-21 06:57:40|1089.6|1085.1|1090.5|1086|1090.5|1086|1089.6|1085.1|598
1621580270000|2021-05-21 06:57:50|1090.1|1085.6|1089.6|1085.1|1090.1|1085.6|1089.6|1085.1|423
1621580280000|2021-05-21 06:58:00|1089.2|1084.7|1089|1084.5|1089.2|1084.7|1088.4|1083.9|191
1621580290000|2021-05-21 06:58:10|1089.1|1084.6|1088.6|1084.1|1089.5|1085|1088.2|1083.7|323
1621580300000|2021-05-21 06:58:20|1089|1084.5|1088.6|1084.1|1089.3|1084.8|1088.6|1084.1|297
1621580310000|2021-05-21 06:58:30|1088.5|1084|1089.5|1085|1089.5|1085|1088.1|1083.6|501
1621580320000|2021-05-21 06:58:40|1088.6|1084.1|1087.7|1083.2|1089.3|1084.8|1087.7|1083.2|537
1621580330000|2021-05-21 06:58:50|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1086.7|1082.2|529
1621580340000|2021-05-21 06:59:00|1087.5|1083|1086.8|1082.3|1088|1083.5|1086.8|1082.3|442
1621580350000|2021-05-21 06:59:10|1086.7|1082.2|1086.1|1081.6|1086.7|1082.2|1086.1|1081.6|618
1621580360000|2021-05-21 06:59:20|1085.7|1081.2|1085.9|1081.4|1085.9|1081.4|1084.1|1079.6|895
1621580370000|2021-05-21 06:59:30|1085.8|1081.3|1085.5|1081|1085.9|1081.4|1085.1|1080.6|465
1621580380000|2021-05-21 06:59:40|1085|1080.5|1085|1080.5|1085.9|1081.4|1084.6|1080.1|468
1621580390000|2021-05-21 06:59:50|1085.4|1080.9|1084.1|1079.6|1085.4|1080.9|1084.1|1079.6|662
1621602000000|2021-05-21 13:00:00|1080.8|1076.3|1082.1|1077.6|1082.3|1077.8|1073.4|1068.9|4916
1621602010000|2021-05-21 13:00:10|1081.7|1077.2|1079.9|1075.4|1081.8|1077.3|1078.9|1072.9|3189
1621602020000|2021-05-21 13:00:20|1079.1|1074.6|1077.1|1072.6|1079.3|1074.8|1076.1|1071.6|1482
1621602030000|2021-05-21 13:00:30|1076.9|1072.4|1077.1|1072.6|1077.6|1073.1|1076.7|1072.2|923
1621602040000|2021-05-21 13:00:40|1076.6|1072.1|1078.5|1074|1079.1|1074.6|1076.6|1072.1|1463
1621602050000|2021-05-21 13:00:50|1078.7|1074.2|1081.8|1077.3|1081.8|1077.3|1078.7|1074.2|1201
1621602060000|2021-05-21 13:01:00|1082.2|1077.7|1080|1075.5|1082.2|1077.7|1079.9|1075.4|1298
1621602070000|2021-05-21 13:01:10|1080.2|1075.7|1081|1076.5|1081|1076.5|1080|1075.5|770
1621602080000|2021-05-21 13:01:20|1080.6|1076.1|1082|1077.5|1082|1077.5|1080.5|1076|1141
1621602090000|2021-05-21 13:01:30|1082.2|1077.7|1081.1|1076.6|1082.2|1077.7|1081.1|1076.6|601
1621602100000|2021-05-21 13:01:40|1080.7|1076.2|1079.6|1075.1|1080.7|1076.2|1079.2|1074.7|1000
1621602110000|2021-05-21 13:01:50|1079.4|1074.9|1077.8|1073.3|1079.6|1075.1|1077.7|1073.2|597
1621602120000|2021-05-21 13:02:00|1078.5|1074|1078.3|1073.8|1079.2|1074.7|1078.3|1073.8|532
1621602130000|2021-05-21 13:02:10|1078.2|1073.7|1078.7|1074.2|1078.7|1074.2|1077.8|1073.3|548
1621602140000|2021-05-21 13:02:20|1078.3|1073.8|1078.3|1073.8|1078.7|1074.2|1077.8|1073.3|308
1621602150000|2021-05-21 13:02:30|1078.8|1074.3|1080.7|1076.2|1080.7|1076.2|1078.8|1074.3|457
1621602160000|2021-05-21 13:02:40|1080.8|1076.3|1081.8|1077.3|1082.7|1078.2|1080.7|1076.2|841
1621602170000|2021-05-21 13:02:50|1082.1|1077.6|1083.7|1079.2|1083.7|1079.2|1081.6|1077.1|583
1621602180000|2021-05-21 13:03:00|1084.1|1079.6|1082.5|1078|1084.1|1079.6|1082.2|1077.7|861
1621602190000|2021-05-21 13:03:10|1082.7|1078.2|1083.2|1078.7|1083.7|1079.2|1082.5|1078|773
1621602200000|2021-05-21 13:03:20|1083.6|1079.1|1083.7|1079.2|1084.6|1080.1|1083.5|1079|1033
1621602210000|2021-05-21 13:03:30|1085|1080.5|1085.2|1080.7|1085.2|1080.7|1083.7|1079.2|943
1621602220000|2021-05-21 13:03:40|1085|1080.5|1085.7|1081.2|1085.7|1081.2|1085|1080.5|360
1621602230000|2021-05-21 13:03:50|1086.1|1081.6|1087.2|1082.7|1087.2|1082.7|1086.1|1081.6|498
1621602240000|2021-05-21 13:04:00|1086.7|1082.2|1084.7|1080.2|1086.7|1082.2|1084.7|1080.2|592
1621602250000|2021-05-21 13:04:10|1084.8|1080.3|1084.2|1079.7|1085.2|1080.7|1084.2|1079.7|253
1621602260000|2021-05-21 13:04:20|1083.7|1079.2|1083.8|1079.3|1083.8|1079.3|1083.3|1078.8|443
1621602270000|2021-05-21 13:04:30|1084.7|1080.2|1086.2|1081.7|1086.2|1081.7|1084.7|1080.2|415
1621602280000|2021-05-21 13:04:40|1085.8|1081.3|1085.7|1081.2|1086.7|1082.2|1085.7|1081.2|201
1621602290000|2021-05-21 13:04:50|1085.3|1080.8|1085.2|1080.7|1085.3|1080.8|1083.3|1078.8|535
1621602300000|2021-05-21 13:05:00|1084.8|1080.3|1082.8|1078.3|1084.8|1080.3|1082.8|1078.3|649
1621602310000|2021-05-21 13:05:10|1082.6|1078.1|1080.8|1076.3|1082.8|1078.3|1080.8|1076.3|516
1621602320000|2021-05-21 13:05:20|1081.2|1076.7|1081.7|1077.2|1081.7|1077.2|1080.4|1075.9|762
1621602330000|2021-05-21 13:05:30|1082.2|1077.7|1081.8|1077.3|1083.8|1079.3|1081.3|1076.8|645
1621602340000|2021-05-21 13:05:40|1081.3|1076.8|1082.2|1077.7|1082.3|1077.8|1081.3|1076.8|263
1621602350000|2021-05-21 13:05:50|1081.8|1077.3|1079.3|1074.8|1081.8|1077.3|1079.3|1074.8|510
1621602360000|2021-05-21 13:06:00|1079.7|1075.2|1080.3|1075.8|1080.3|1075.8|1079.7|1075.2|453
1621602370000|2021-05-21 13:06:10|1080.8|1076.3|1081.7|1077.2|1081.8|1077.3|1080.8|1076.3|416
1621602380000|2021-05-21 13:06:20|1081.8|1077.3|1081.3|1076.8|1081.8|1077.3|1080.7|1076.2|430
1621602390000|2021-05-21 13:06:30|1080.8|1076.3|1081.2|1076.7|1081.2|1076.7|1080.8|1076.3|93
1621602400000|2021-05-21 13:06:40|1081.3|1076.8|1082.7|1078.2|1082.7|1078.2|1081.3|1076.8|209
1621602410000|2021-05-21 13:06:50|1083.2|1078.7|1081.2|1076.7|1083.3|1078.8|1081.2|1076.7|292
1621602420000|2021-05-21 13:07:00|1081.3|1076.8|1080.3|1075.8|1081.3|1076.8|1080.3|1075.8|221
1621602430000|2021-05-21 13:07:10|1079.9|1075.4|1078.8|1074.3|1079.9|1075.4|1078.8|1074.3|528
1621602440000|2021-05-21 13:07:20|1079.2|1074.7|1079.8|1075.3|1080.2|1075.7|1079.2|1074.7|406
1621602450000|2021-05-21 13:07:30|1080.2|1075.7|1080.2|1075.7|1080.2|1075.7|1079.8|1075.3|192
1621602460000|2021-05-21 13:07:40|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|188
1621602470000|2021-05-21 13:07:50|||||||||104
1621602480000|2021-05-21 13:08:00|1079.8|1075.3|1077.1|1072.6|1080.2|1075.7|1077.1|1072.6|827
1621602490000|2021-05-21 13:08:10|1077.8|1073.3|1075.7|1071.2|1077.8|1073.3|1075.7|1071.2|906
1621602500000|2021-05-21 13:08:20|1075.4|1070.9|1076.8|1072.3|1076.8|1072.3|1075.4|1070.9|588
1621602510000|2021-05-21 13:08:30|1077.2|1072.7|1075.3|1070.8|1077.3|1072.8|1075.3|1070.8|511
1621602520000|2021-05-21 13:08:40|1074.9|1070.4|1075.4|1070.9|1075.9|1071.4|1074.9|1070.4|683
1621602530000|2021-05-21 13:08:50|1075.3|1070.8|1075.4|1070.9|1075.8|1071.3|1074.9|1070.4|487
1621602540000|2021-05-21 13:09:00|1075.3|1070.8|1076.8|1072.3|1076.8|1072.3|1075.3|1070.8|460
1621602550000|2021-05-21 13:09:10|1076.7|1072.2|1077.8|1073.3|1077.8|1073.3|1076.3|1071.8|346
1621602560000|2021-05-21 13:09:20|1077.9|1073.4|1077.3|1072.8|1078.3|1073.8|1076.4|1071.9|480
1621602570000|2021-05-21 13:09:30|1076.4|1071.9|1076.3|1071.8|1077.3|1072.8|1076.3|1071.8|256
1621602580000|2021-05-21 13:09:40|1075.9|1071.4|1074.9|1070.4|1075.9|1071.4|1074.9|1070.4|524
1621602590000|2021-05-21 13:09:50|1074.8|1070.3|1075.2|1070.7|1075.7|1071.2|1074.2|1069.7|635
1621602600000|2021-05-21 13:10:00|1075.3|1070.8|1076.3|1071.8|1076.7|1072.2|1075.1|1070.6|554
1621602610000|2021-05-21 13:10:10|1076.7|1072.2|1077.7|1073.2|1077.7|1073.2|1075.9|1071.4|446
1621602620000|2021-05-21 13:10:20|1077.8|1073.3|1077.7|1073.2|1078.2|1073.7|1077.7|1073.2|288
1621602630000|2021-05-21 13:10:30|1077.3|1072.8|1076.3|1071.8|1077.3|1072.8|1075.3|1070.8|349
1621602640000|2021-05-21 13:10:40|1076.7|1072.2|1076.3|1071.8|1076.7|1072.2|1075.8|1071.3|156
1621602650000|2021-05-21 13:10:50|1076.7|1072.2|1075.3|1070.8|1076.7|1072.2|1075.3|1070.8|383
1621602660000|2021-05-21 13:11:00|1075.7|1071.2|1075.8|1071.3|1076.2|1071.7|1075.3|1070.8|278
1621602670000|2021-05-21 13:11:10|1075.7|1071.2|1074.4|1069.9|1075.8|1071.3|1074.4|1069.9|283
1621602680000|2021-05-21 13:11:20|1074.8|1070.3|1075.3|1070.8|1075.7|1071.2|1074.8|1070.3|396
1621602690000|2021-05-21 13:11:30|1074.9|1070.4|1074.3|1069.8|1074.9|1070.4|1074.3|1069.8|298
1621602700000|2021-05-21 13:11:40|1074.4|1069.9|1073.4|1068.9|1074.4|1069.9|1072.9|1068.4|1273
1621602710000|2021-05-21 13:11:50|1073.6|1069.1|1074.3|1069.8|1074.9|1070.4|1073.6|1069.1|837
1621602720000|2021-05-21 13:12:00|1074.4|1069.9|1074.4|1069.9|1074.8|1070.3|1073.9|1069.4|477
1621602730000|2021-05-21 13:12:10|1073.9|1069.4|1073.3|1068.8|1073.9|1069.4|1073.3|1068.8|439
1621602740000|2021-05-21 13:12:20|1073.1|1068.6|1073.9|1069.4|1073.9|1069.4|1073.1|1068.6|508
1621602750000|2021-05-21 13:12:30|1073.8|1069.3|1072.4|1067.9|1073.8|1069.3|1072.4|1067.9|371
1621602760000|2021-05-21 13:12:40|1072.8|1068.3|1071.4|1066.9|1072.8|1068.3|1071.4|1066.9|1385
1621602770000|2021-05-21 13:12:50|1071.8|1067.3|1072.4|1067.9|1072.8|1068.3|1071.8|1067.3|615
1621602780000|2021-05-21 13:13:00|1072.3|1067.8|1073.4|1068.9|1073.8|1069.3|1071.9|1067.4|953
1621602790000|2021-05-21 13:13:10|1072.5|1068|1072.8|1068.3|1072.8|1068.3|1071.9|1067.4|589
1621602800000|2021-05-21 13:13:20|1073|1068.5|1073.4|1068.9|1073.4|1068.9|1072.8|1068.3|297
1621602810000|2021-05-21 13:13:30|1073.3|1068.8|1072.3|1067.8|1073.3|1068.8|1071.9|1067.4|427
1621602820000|2021-05-21 13:13:40|1072.4|1067.9|1073.8|1069.3|1073.8|1069.3|1072.4|1067.9|286
1621602830000|2021-05-21 13:13:50|1073.6|1069.1|1072.6|1068.1|1073.6|1069.1|1072.6|1068.1|281
1621602840000|2021-05-21 13:14:00|1072.8|1068.3|1072.8|1068.3|1072.8|1068.3|1072.4|1067.9|243
1621602850000|2021-05-21 13:14:10|1072.9|1068.4|1073.3|1068.8|1073.3|1068.8|1072.8|1068.3|213
1621602860000|2021-05-21 13:14:20|1072.8|1068.3|1072.4|1067.9|1072.8|1068.3|1072.3|1067.8|543
1621602870000|2021-05-21 13:14:30|1072.3|1067.8|1071.5|1067|1072.3|1067.8|1071.3|1066.8|490
1621602880000|2021-05-21 13:14:40|1071|1066.5|1065.5|1061|1071.4|1066.9|1065.5|1061|3014
1621602890000|2021-05-21 13:14:50|1065.9|1061.4|1067.4|1062.9|1067.4|1062.9|1065|1060.5|1934
1621602900000|2021-05-21 13:15:00|1067.5|1063|1065.6|1061.1|1067.5|1063|1065.6|1061.1|1138
1621602910000|2021-05-21 13:15:10|1066|1061.5|1063.6|1059.1|1066.4|1061.9|1063.6|1059.1|1551
1621602920000|2021-05-21 13:15:20|1063.8|1059.3|1062|1057.5|1064.2|1059.7|1061.1|1056.6|1874
1621602930000|2021-05-21 13:15:30|1061.9|1057.4|1063.8|1059.3|1064|1059.5|1061.8|1057.3|1391
1621602940000|2021-05-21 13:15:40|1064|1059.5|1063.5|1059|1064.5|1060|1063.5|1059|719
1621602950000|2021-05-21 13:15:50|1063.3|1058.8|1064.1|1059.6|1064.5|1060|1063|1058.5|662
1621602960000|2021-05-21 13:16:00|1064|1059.5|1064.9|1060.4|1065.4|1060.9|1064|1059.5|597
1621602970000|2021-05-21 13:16:10|1064.1|1059.6|1062|1057.5|1064.1|1059.6|1061.8|1057.3|798
1621602980000|2021-05-21 13:16:20|1062.1|1057.6|1061.1|1056.6|1062.1|1057.6|1061.1|1056.6|641
1621602990000|2021-05-21 13:16:30|1061.5|1057|1063.1|1058.6|1063.3|1058.8|1061.1|1056.6|584
1621603000000|2021-05-21 13:16:40|1062.7|1058.2|1061.1|1056.6|1063.5|1059|1061.1|1056.6|520
1621603010000|2021-05-21 13:16:50|1060.7|1056.2|1061.4|1056.9|1062|1057.5|1060.7|1056.2|929
1621603020000|2021-05-21 13:17:00|1061.8|1057.3|1059.7|1055.2|1061.8|1057.3|1058.7|1054.2|776
1621603030000|2021-05-21 13:17:10|1059.3|1054.8|1058.9|1054.4|1059.3|1054.8|1057|1052.5|1844
1621603040000|2021-05-21 13:17:20|1058.8|1054.3|1056.9|1052.4|1058.8|1054.3|1056.9|1052.4|845
1621603050000|2021-05-21 13:17:30|1057|1052.5|1056.5|1052|1057.4|1052.9|1056|1051.5|1377
1621603060000|2021-05-21 13:17:40|1056|1051.5|1056.5|1052|1056.5|1052|1054.6|1050.1|1871
1621603070000|2021-05-21 13:17:50|1056.3|1051.8|1054.6|1050.1|1056.9|1052.4|1054.6|1050.1|1230
1621603080000|2021-05-21 13:18:00|1054.1|1049.6|1055.4|1050.9|1055.4|1050.9|1053.1|1048.6|1354
1621603090000|2021-05-21 13:18:10|1054.6|1050.1|1056.9|1052.4|1056.9|1052.4|1054.2|1049.7|1234
1621603100000|2021-05-21 13:18:20|1056.6|1052.1|1058.1|1053.6|1060.1|1055.6|1055.8|1051.3|1328
1621603110000|2021-05-21 13:18:30|1058.5|1054|1060|1055.5|1060.9|1056.4|1058.5|1054|1016
1621603120000|2021-05-21 13:18:40|1059.9|1055.4|1055.5|1051|1059.9|1055.4|1055.1|1050.6|1207
1621603130000|2021-05-21 13:18:50|1055.1|1050.6|1057.1|1052.6|1059.2|1054.7|1055.1|1050.6|800
1621603140000|2021-05-21 13:19:00|1057|1052.5|1053.7|1049.2|1057.5|1053|1053.7|1049.2|918
1621603150000|2021-05-21 13:19:10|1053.6|1049.1|1055.5|1051|1055.5|1051|1053.6|1049.1|803
1621603160000|2021-05-21 13:19:20|1055.6|1051.1|1053.6|1049.1|1056.1|1051.6|1053.6|1049.1|751
1621603170000|2021-05-21 13:19:30|1054|1049.5|1052.6|1048.1|1054.5|1050|1052.6|1048.1|777
1621603180000|2021-05-21 13:19:40|1052.2|1047.7|1049.7|1045.2|1052.2|1047.7|1049.7|1045.2|1404
1621603190000|2021-05-21 13:19:50|1049.6|1045.1|1052.1|1047.6|1052.6|1048.1|1049.6|1045.1|1372
1621603200000|2021-05-21 13:20:00|1052.6|1048.1|1055.4|1050.9|1055.4|1050.9|1052.6|1048.1|1004
1621603210000|2021-05-21 13:20:10|1055|1050.5|1053.9|1049.4|1055|1050.5|1053|1048.5|909
1621603220000|2021-05-21 13:20:20|1054.4|1049.9|1055.8|1051.3|1055.8|1051.3|1054.1|1049.6|471
1621603230000|2021-05-21 13:20:30|1055.9|1051.4|1058.7|1054.2|1058.7|1054.2|1055.8|1051.3|899
1621603240000|2021-05-21 13:20:40|1058.2|1053.7|1056.2|1051.7|1058.2|1053.7|1056.2|1051.7|978
1621603250000|2021-05-21 13:20:50|1055.8|1051.3|1055.9|1051.4|1056.9|1052.4|1055.4|1050.9|707
1621603260000|2021-05-21 13:21:00|1055.4|1050.9|1055.7|1051.2|1055.9|1051.4|1054.8|1050.3|546
1621603270000|2021-05-21 13:21:10|1055.5|1051|1055|1050.5|1055.9|1051.4|1054.9|1050.4|399
1621603280000|2021-05-21 13:21:20|1054.8|1050.3|1055.5|1051|1056|1051.5|1054.8|1050.3|281
1621603290000|2021-05-21 13:21:30|1056|1051.5|1057.4|1052.9|1057.4|1052.9|1055.5|1051|479
1621603300000|2021-05-21 13:21:40|1057.9|1053.4|1058.9|1054.4|1058.9|1054.4|1057.9|1053.4|503
1621603310000|2021-05-21 13:21:50|1058.5|1054|1058|1053.5|1058.5|1054|1057|1052.5|573
1621603320000|2021-05-21 13:22:00|1058.4|1053.9|1060.4|1055.9|1060.5|1056|1058.4|1053.9|710
1621603330000|2021-05-21 13:22:10|1060.5|1056|1059.9|1055.4|1060.9|1056.4|1059|1054.5|917
1621603340000|2021-05-21 13:22:20|1059.5|1055|1060.4|1055.9|1060.4|1055.9|1059|1054.5|383
1621603350000|2021-05-21 13:22:30|1060.9|1056.4|1059.9|1055.4|1060.9|1056.4|1059.4|1054.9|520
1621603360000|2021-05-21 13:22:40|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|196
1621603370000|2021-05-21 13:22:50|1060.8|1056.3|1060.4|1055.9|1060.9|1056.4|1060.4|1055.9|238
1621603380000|2021-05-21 13:23:00|1059.9|1055.4|1058|1053.5|1059.9|1055.4|1057.9|1053.4|608
1621603390000|2021-05-21 13:23:10|1058.4|1053.9|1058|1053.5|1058.5|1054|1057.9|1053.4|211
1621603400000|2021-05-21 13:23:20|1058.2|1053.7|1058.9|1054.4|1058.9|1054.4|1057.9|1053.4|203
1621603410000|2021-05-21 13:23:30|1058.4|1053.9|1058.8|1054.3|1058.8|1054.3|1058.4|1053.9|205
1621603420000|2021-05-21 13:23:40|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1057.9|1053.4|145
1621603430000|2021-05-21 13:23:50|1057.9|1053.4|1056.9|1052.4|1057.9|1053.4|1056.9|1052.4|202
1621603440000|2021-05-21 13:24:00|1056.4|1051.9|1057.9|1053.4|1057.9|1053.4|1056.4|1051.9|412
1621603450000|2021-05-21 13:24:10|1058.1|1053.6|1059.9|1055.4|1060.2|1055.7|1057.4|1052.9|373
1621603460000|2021-05-21 13:24:20|1059.6|1055.1|1060.7|1056.2|1060.7|1056.2|1059.3|1054.8|304
1621603470000|2021-05-21 13:24:30|1060.8|1056.3|1061.8|1057.3|1061.8|1057.3|1060.3|1055.8|453
1621603480000|2021-05-21 13:24:40|1061.4|1056.9|1060.8|1056.3|1061.4|1056.9|1060.3|1055.8|456
1621603490000|2021-05-21 13:24:50|1061|1056.5|1060.3|1055.8|1061.3|1056.8|1060.3|1055.8|266
1621603500000|2021-05-21 13:25:00|1059.9|1055.4|1058.4|1053.9|1059.9|1055.4|1058|1053.5|495
1621603510000|2021-05-21 13:25:10|1058.8|1054.3|1058.3|1053.8|1058.8|1054.3|1057.9|1053.4|300
1621603520000|2021-05-21 13:25:20|1058.4|1053.9|1058.3|1053.8|1058.9|1054.4|1058.3|1053.8|125
1621603530000|2021-05-21 13:25:30|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1058.3|1053.8|82
1621603540000|2021-05-21 13:25:40|1058.8|1054.3|1059.4|1054.9|1060.3|1055.8|1058.8|1054.3|183
1621603550000|2021-05-21 13:25:50|1059|1054.5|1060.4|1055.9|1060.4|1055.9|1059|1054.5|164
1621603560000|2021-05-21 13:26:00|1059.9|1055.4|1058.9|1054.4|1059.9|1055.4|1058.9|1054.4|149
1621603570000|2021-05-21 13:26:10|1058.8|1054.3|1057.4|1052.9|1058.8|1054.3|1057.4|1052.9|233
1621603580000|2021-05-21 13:26:20|1058.7|1054.2|1058.1|1053.6|1058.8|1054.3|1057.9|1053.4|217
1621603590000|2021-05-21 13:26:30|1057.9|1053.4|1058.2|1053.7|1058.2|1053.7|1057.8|1053.3|91
1621603600000|2021-05-21 13:26:40|1057.8|1053.3|1058.2|1053.7|1058.2|1053.7|1057.8|1053.3|79
1621603610000|2021-05-21 13:26:50|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.7|1053.2|67
1621603620000|2021-05-21 13:27:00|1058|1053.5|1059.6|1055.1|1059.8|1055.3|1058|1053.5|395
1621603630000|2021-05-21 13:27:10|1059.4|1054.9|1059.3|1054.8|1059.6|1055.1|1058.8|1054.3|170
1621603640000|2021-05-21 13:27:20|1058.9|1054.4|1059.4|1054.9|1059.4|1054.9|1058.8|1054.3|128
1621603650000|2021-05-21 13:27:30|1059.3|1054.8|1058.9|1054.4|1059.8|1055.3|1058.4|1053.9|358
1621603660000|2021-05-21 13:27:40|1058.8|1054.3|1059.3|1054.8|1059.4|1054.9|1058.8|1054.3|79
1621603670000|2021-05-21 13:27:50|1059.1|1054.6|1058.9|1054.4|1059.1|1054.6|1058.9|1054.4|108
1621603680000|2021-05-21 13:28:00|1058.4|1053.9|1057.3|1052.8|1058.4|1053.9|1057.3|1052.8|368
1621603690000|2021-05-21 13:28:10|1057.2|1052.7|1057.2|1052.7|1058.2|1053.7|1057.2|1052.7|194
1621603700000|2021-05-21 13:28:20|1057|1052.5|1057.3|1052.8|1057.7|1053.2|1056.8|1052.3|138
1621603710000|2021-05-21 13:28:30|1057.2|1052.7|1057.6|1053.1|1058.1|1053.6|1057.1|1052.6|189
1621603720000|2021-05-21 13:28:40|1058.1|1053.6|1057.4|1052.9|1058.1|1053.6|1057.4|1052.9|93
1621603730000|2021-05-21 13:28:50|1057.2|1052.7|1057.6|1053.1|1057.7|1053.2|1057.2|1052.7|165
1621603740000|2021-05-21 13:29:00|1057.7|1053.2|1058.8|1054.3|1058.8|1054.3|1057.7|1053.2|187
1621603750000|2021-05-21 13:29:10|1059.2|1054.7|1059.7|1055.2|1059.7|1055.2|1059.2|1054.7|318
1621603760000|2021-05-21 13:29:20|1060.1|1055.6|1060.7|1056.2|1060.7|1056.2|1060.1|1055.6|333
1621603770000|2021-05-21 13:29:30|1060.3|1055.8|1058.3|1053.8|1061.1|1056.6|1058.3|1053.8|824
1621603780000|2021-05-21 13:29:40|1058.1|1053.6|1059.3|1054.8|1059.3|1054.8|1058|1053.5|324
1621603790000|2021-05-21 13:29:50|1058.8|1054.3|1057.8|1053.3|1058.8|1054.3|1057.8|1053.3|286
1621603800000|2021-05-21 13:30:00|1058.3|1053.8|1054.9|1050.4|1058.3|1053.8|1054.9|1050.4|623
1621603810000|2021-05-21 13:30:10|1055|1050.5|1055.9|1051.4|1056.4|1051.9|1054.9|1050.4|302
1621603820000|2021-05-21 13:30:20|1055.6|1051.1|1055.4|1050.9|1056.1|1051.6|1055.4|1050.9|198
1621603830000|2021-05-21 13:30:30|1054.9|1050.4|1053.9|1049.4|1055|1050.5|1053.9|1049.4|308
1621603840000|2021-05-21 13:30:40|1053.5|1049|1055|1050.5|1055.4|1050.9|1053.2|1048.7|658
1621603850000|2021-05-21 13:30:50|1054.8|1050.3|1052.6|1048.1|1054.8|1050.3|1052.6|1048.1|471
1621603860000|2021-05-21 13:31:00|1052.5|1048|1055|1050.5|1055|1050.5|1052.1|1047.6|533
1621603870000|2021-05-21 13:31:10|1055.4|1050.9|1056.9|1052.4|1057.5|1053|1055.4|1050.9|491
1621603880000|2021-05-21 13:31:20|1057.3|1052.8|1055.9|1051.4|1057.4|1052.9|1055.1|1050.6|514
1621603890000|2021-05-21 13:31:30|1055.4|1050.9|1054.9|1050.4|1055.4|1050.9|1054.4|1049.9|134
1621603900000|2021-05-21 13:31:40|1055.1|1050.6|1053.9|1049.4|1055.8|1051.3|1053.9|1049.4|258
1621603910000|2021-05-21 13:31:50|1053.6|1049.1|1054.4|1049.9|1054.4|1049.9|1053.4|1048.9|212
1621603920000|2021-05-21 13:32:00|1054.8|1050.3|1056.6|1052.1|1056.6|1052.1|1054.8|1050.3|488
1621603930000|2021-05-21 13:32:10|1056.4|1051.9|1054.9|1050.4|1056.7|1052.2|1054.9|1050.4|186
1621603940000|2021-05-21 13:32:20|1055.1|1050.6|1055.1|1050.6|1055.5|1051|1055.1|1050.6|102
1621603950000|2021-05-21 13:32:30|1055|1050.5|1055.7|1051.2|1056.4|1051.9|1055|1050.5|203
1621603960000|2021-05-21 13:32:40|1055.5|1051|1055|1050.5|1056|1051.5|1055|1050.5|90
1621603970000|2021-05-21 13:32:50|1054.7|1050.2|1054.3|1049.8|1054.7|1050.2|1054.3|1049.8|153
1621603980000|2021-05-21 13:33:00|1054.1|1049.6|1053.5|1049|1054.1|1049.6|1053.5|1049|218
1621603990000|2021-05-21 13:33:10|1054|1049.5|1054|1049.5|1054.4|1049.9|1053.7|1049.2|210
1621604000000|2021-05-21 13:33:20|1053.9|1049.4|1053.5|1049|1053.9|1049.4|1053.4|1048.9|135
1621604010000|2021-05-21 13:33:30|1053|1048.5|1053.4|1048.9|1053.4|1048.9|1053|1048.5|136
1621604020000|2021-05-21 13:33:40|1052.9|1048.4|1053.9|1049.4|1053.9|1049.4|1052.4|1047.9|214
1621604030000|2021-05-21 13:33:50|1054.1|1049.6|1054.3|1049.8|1054.3|1049.8|1053.4|1048.9|121
1621604040000|2021-05-21 13:34:00|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1053.9|1049.4|326
1621604050000|2021-05-21 13:34:10|1054.5|1050|1055.8|1051.3|1055.8|1051.3|1054.4|1049.9|347
1621604060000|2021-05-21 13:34:20|1056.1|1051.6|1055.8|1051.3|1056.4|1051.9|1055.8|1051.3|153
1621604070000|2021-05-21 13:34:30|1055.6|1051.1|1055.4|1050.9|1056.7|1052.2|1055.4|1050.9|161
1621604080000|2021-05-21 13:34:40|1055.8|1051.3|1055.6|1051.1|1055.9|1051.4|1055.4|1050.9|96
1621604090000|2021-05-21 13:34:50|1056.2|1051.7|1053.9|1049.4|1056.3|1051.8|1053.9|1049.4|352
1621604100000|2021-05-21 13:35:00|1053.4|1048.9|1054.3|1049.8|1055.9|1051.4|1053.4|1048.9|443
1621604110000|2021-05-21 13:35:10|1055|1050.5|1054.8|1050.3|1055|1050.5|1054.6|1050.1|70
1621604120000|2021-05-21 13:35:20|1054.9|1050.4|1055.4|1050.9|1055.4|1050.9|1054.4|1049.9|88
1621604130000|2021-05-21 13:35:30|1054.9|1050.4|1056.8|1052.3|1057.3|1052.8|1054.9|1050.4|351
1621604140000|2021-05-21 13:35:40|1056.7|1052.2|1057.8|1053.3|1058.2|1053.7|1056.7|1052.2|241
1621604150000|2021-05-21 13:35:50|1058.2|1053.7|1057.3|1052.8|1058.3|1053.8|1057.3|1052.8|164
1621604160000|2021-05-21 13:36:00|1057.1|1052.6|1057.9|1053.4|1057.9|1053.4|1056.9|1052.4|125
1621604170000|2021-05-21 13:36:10|1057.8|1053.3|1058.3|1053.8|1058.9|1054.4|1057.8|1053.3|339
1621604180000|2021-05-21 13:36:20|1058.1|1053.6|1057.8|1053.3|1058.8|1054.3|1057.8|1053.3|150
1621604190000|2021-05-21 13:36:30|1058.2|1053.7|1059.3|1054.8|1059.3|1054.8|1058|1053.5|213
1621604200000|2021-05-21 13:36:40|1059.7|1055.2|1058.3|1053.8|1059.8|1055.3|1058.3|1053.8|611
1621604210000|2021-05-21 13:36:50|1058.2|1053.7|1057.9|1053.4|1058.7|1054.2|1057.8|1053.3|168
1621604220000|2021-05-21 13:37:00|1057.8|1053.3|1057.3|1052.8|1058.3|1053.8|1057.3|1052.8|221
1621604230000|2021-05-21 13:37:10|1057.7|1053.2|1058.8|1054.3|1059.3|1054.8|1057.7|1053.2|234
1621604240000|2021-05-21 13:37:20|1058.4|1053.9|1059.9|1055.4|1059.9|1055.4|1058.3|1053.8|398
1621604250000|2021-05-21 13:37:30|1059.8|1055.3|1059.4|1054.9|1059.8|1055.3|1059.3|1054.8|137
1621604260000|2021-05-21 13:37:40|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|104
1621604270000|2021-05-21 13:37:50|1058.8|1054.3|1058.8|1054.3|1059.2|1054.7|1058.8|1054.3|108
1621604280000|2021-05-21 13:38:00|1059.3|1054.8|1060|1055.5|1060|1055.5|1059.3|1054.8|188
1621604290000|2021-05-21 13:38:10|1060.2|1055.7|1060.4|1055.9|1060.4|1055.9|1060.2|1055.7|274
1621604300000|2021-05-21 13:38:20|1060.8|1056.3|1061.2|1056.7|1061.2|1056.7|1060.8|1056.3|344
1621604310000|2021-05-21 13:38:30|1060.7|1056.2|1060.2|1055.7|1060.7|1056.2|1059.3|1054.8|347
1621604320000|2021-05-21 13:38:40|1060.6|1056.1|1060.2|1055.7|1060.7|1056.2|1060.2|1055.7|113
1621604330000|2021-05-21 13:38:50|1060.7|1056.2|1060.7|1056.2|1061.1|1056.6|1060.7|1056.2|146
1621604340000|2021-05-21 13:39:00|1060.2|1055.7|1058.7|1054.2|1060.2|1055.7|1058.7|1054.2|310
1621604350000|2021-05-21 13:39:10|1058.3|1053.8|1056.8|1052.3|1058.3|1053.8|1056.8|1052.3|365
1621604360000|2021-05-21 13:39:20|1056.7|1052.2|1056.2|1051.7|1056.7|1052.2|1055.2|1050.7|289
1621604370000|2021-05-21 13:39:30|1055.8|1051.3|1055.7|1051.2|1055.8|1051.3|1055.7|1051.2|137
1621604380000|2021-05-21 13:39:40|1056.2|1051.7|1056.7|1052.2|1056.7|1052.2|1056.2|1051.7|182
1621604390000|2021-05-21 13:39:50|1057.2|1052.7|1058.7|1054.2|1059.2|1054.7|1057.2|1052.7|282
1621604400000|2021-05-21 13:40:00|1058.6|1054.1|1057.9|1053.4|1058.6|1054.1|1057.2|1052.7|162
1621604410000|2021-05-21 13:40:10|1057.7|1053.2|1057.2|1052.7|1058.2|1053.7|1057.2|1052.7|199
1621604420000|2021-05-21 13:40:20|1057.1|1052.6|1057.2|1052.7|1057.2|1052.7|1057.1|1052.6|80
1621604430000|2021-05-21 13:40:30|1057.6|1053.1|1058.1|1053.6|1058.1|1053.6|1057.6|1053.1|96
1621604440000|2021-05-21 13:40:40|1057.6|1053.1|1057.6|1053.1|1057.7|1053.2|1057.6|1053.1|30
1621604450000|2021-05-21 13:40:50|1057.2|1052.7|1057.6|1053.1|1058.1|1053.6|1057.1|1052.6|290
1621604460000|2021-05-21 13:41:00|1057.2|1052.7|1055.9|1051.4|1057.2|1052.7|1055.7|1051.2|334
1621604470000|2021-05-21 13:41:10|1056.4|1051.9|1058.1|1053.6|1058.1|1053.6|1056.4|1051.9|405
1621604480000|2021-05-21 13:41:20|1058.3|1053.8|1058.2|1053.7|1058.3|1053.8|1057.7|1053.2|133
1621604490000|2021-05-21 13:41:30|||||||||57
1621604500000|2021-05-21 13:41:40|1058.7|1054.2|1059.2|1054.7|1059.6|1055.1|1058.7|1054.2|284
1621604510000|2021-05-21 13:41:50|1059.1|1054.6|1058.6|1054.1|1059.6|1055.1|1058.6|1054.1|104
1621604520000|2021-05-21 13:42:00|1058.2|1053.7|1057.1|1052.6|1058.2|1053.7|1056.7|1052.2|269
1621604530000|2021-05-21 13:42:10|1057.2|1052.7|1056.7|1052.2|1057.2|1052.7|1056.7|1052.2|191
1621604540000|2021-05-21 13:42:20|1056.3|1051.8|1056.2|1051.7|1056.7|1052.2|1056.1|1051.6|156
1621604550000|2021-05-21 13:42:30|1056.6|1052.1|1057.2|1052.7|1058.2|1053.7|1056.6|1052.1|210
1621604560000|2021-05-21 13:42:40|1057.7|1053.2|1057.4|1052.9|1058.1|1053.6|1057.4|1052.9|88
1621604570000|2021-05-21 13:42:50|1057.6|1053.1|1058.1|1053.6|1058.6|1054.1|1057.6|1053.1|97
1621604580000|2021-05-21 13:43:00|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.1|1053.6|32
1621604590000|2021-05-21 13:43:10|1059.1|1054.6|1058.1|1053.6|1059.6|1055.1|1058.1|1053.6|178
1621604600000|2021-05-21 13:43:20|1057.7|1053.2|1057.2|1052.7|1057.7|1053.2|1057.2|1052.7|129
1621604610000|2021-05-21 13:43:30|1057.1|1052.6|1056.4|1051.9|1057.1|1052.6|1056.2|1051.7|118
1621604620000|2021-05-21 13:43:40|1056.6|1052.1|1057.6|1053.1|1057.6|1053.1|1056.2|1051.7|153
1621604630000|2021-05-21 13:43:50|1057.2|1052.7|1057.1|1052.6|1057.2|1052.7|1056.2|1051.7|126
1621604640000|2021-05-21 13:44:00|1057.4|1052.9|1055.7|1051.2|1057.6|1053.1|1055.6|1051.1|379
1621604650000|2021-05-21 13:44:10|1055.6|1051.1|1057|1052.5|1057|1052.5|1053.7|1049.2|464
1621604660000|2021-05-21 13:44:20|1057.1|1052.6|1055.1|1050.6|1057.1|1052.6|1055.1|1050.6|322
1621604670000|2021-05-21 13:44:30|1055.2|1050.7|1055.6|1051.1|1056.6|1052.1|1054.7|1050.2|190
1621604680000|2021-05-21 13:44:40|1056|1051.5|1056.1|1051.6|1056.6|1052.1|1056|1051.5|115
1621604690000|2021-05-21 13:44:50|1055.8|1051.3|1056.2|1051.7|1056.6|1052.1|1055.6|1051.1|84
1621604700000|2021-05-21 13:45:00|1056.1|1051.6|1055.8|1051.3|1056.1|1051.6|1054.6|1050.1|191
1621604710000|2021-05-21 13:45:10|1055.6|1051.1|1056.1|1051.6|1056.8|1052.3|1055.6|1051.1|169
1621604720000|2021-05-21 13:45:20|1055.6|1051.1|1055.7|1051.2|1056.1|1051.6|1055.1|1050.6|161
1621604730000|2021-05-21 13:45:30|1055.6|1051.1|1054.7|1050.2|1056.1|1051.6|1054.7|1050.2|123
1621604740000|2021-05-21 13:45:40|1054.6|1050.1|1055.4|1050.9|1055.6|1051.1|1054.6|1050.1|116
1621604750000|2021-05-21 13:45:50|1055.6|1051.1|1055.6|1051.1|1056.6|1052.1|1055.6|1051.1|87
1621604760000|2021-05-21 13:46:00|1055.8|1051.3|1056.1|1051.6|1056.1|1051.6|1055.4|1050.9|42
1621604770000|2021-05-21 13:46:10|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.1|1051.6|126
1621604780000|2021-05-21 13:46:20|1056.1|1051.6|1056.1|1051.6|1057|1052.5|1056.1|1051.6|241
1621604790000|2021-05-21 13:46:30|1055.7|1051.2|1054.6|1050.1|1056.1|1051.6|1054.6|1050.1|405
1621604800000|2021-05-21 13:46:40|1055|1050.5|1055.2|1050.7|1057.1|1052.6|1055|1050.5|318
1621604810000|2021-05-21 13:46:50|1054.7|1050.2|1056.1|1051.6|1056.1|1051.6|1054.6|1050.1|175
1621604820000|2021-05-21 13:47:00|1055.6|1051.1|1056.6|1052.1|1056.6|1052.1|1055.2|1050.7|114
1621604830000|2021-05-21 13:47:10|1056.4|1051.9|1057.6|1053.1|1058.1|1053.6|1056.4|1051.9|167
1621604840000|2021-05-21 13:47:20|1058|1053.5|1058.2|1053.7|1058.6|1054.1|1057.6|1053.1|239
1621604850000|2021-05-21 13:47:30|1058.6|1054.1|1059.6|1055.1|1059.6|1055.1|1057.7|1053.2|368
1621604860000|2021-05-21 13:47:40|1060.1|1055.6|1058.6|1054.1|1060.1|1055.6|1058.6|1054.1|307
1621604870000|2021-05-21 13:47:50|1058.8|1054.3|1059.1|1054.6|1059.6|1055.1|1058.6|1054.1|172
1621604880000|2021-05-21 13:48:00|1059.6|1055.1|1057.6|1053.1|1059.6|1055.1|1057.6|1053.1|403
1621604890000|2021-05-21 13:48:10|1057.7|1053.2|1058.1|1053.6|1058.1|1053.6|1057.7|1053.2|43
1621604900000|2021-05-21 13:48:20|1057.6|1053.1|1057.6|1053.1|1058|1053.5|1057.6|1053.1|80
1621604910000|2021-05-21 13:48:30|1058.1|1053.6|1058.1|1053.6|1059.1|1054.6|1058.1|1053.6|146
1621604920000|2021-05-21 13:48:40|1058.5|1054|1057.4|1052.9|1058.6|1054.1|1056.1|1051.6|391
1621604930000|2021-05-21 13:48:50|1057.1|1052.6|1057.6|1053.1|1057.6|1053.1|1056.7|1052.2|57
1621604940000|2021-05-21 13:49:00|1057.2|1052.7|1060.6|1056.1|1060.6|1056.1|1057.2|1052.7|460
1621604950000|2021-05-21 13:49:10|1060.1|1055.6|1060|1055.5|1060.1|1055.6|1058.6|1054.1|495
1621604960000|2021-05-21 13:49:20|1059.6|1055.1|1060.6|1056.1|1060.6|1056.1|1059.6|1055.1|174
1621604970000|2021-05-21 13:49:30|1061|1056.5|1062.5|1058|1062.5|1058|1061|1056.5|436
1621604980000|2021-05-21 13:49:40|1062|1057.5|1061.4|1056.9|1064.4|1059.9|1061.4|1056.9|1093
1621604990000|2021-05-21 13:49:50|1061.5|1057|1063.4|1058.9|1063.4|1058.9|1061.5|1057|342
1621605000000|2021-05-21 13:50:00|1063.2|1058.7|1062.5|1058|1063.2|1058.7|1062.4|1057.9|407
1621605010000|2021-05-21 13:50:10|1062.6|1058.1|1062.9|1058.4|1063.4|1058.9|1062.6|1058.1|350
1621605020000|2021-05-21 13:50:20|1062.5|1058|1062.4|1057.9|1063.4|1058.9|1062.4|1057.9|333
1621605030000|2021-05-21 13:50:30|1062.8|1058.3|1062.9|1058.4|1062.9|1058.4|1062.8|1058.3|89
1621605040000|2021-05-21 13:50:40|1062.8|1058.3|1062.9|1058.4|1062.9|1058.4|1062.4|1057.9|312
1621605050000|2021-05-21 13:50:50|1063.3|1058.8|1062.9|1058.4|1063.3|1058.8|1062.5|1058|175
1621605060000|2021-05-21 13:51:00|1062.8|1058.3|1064.9|1060.4|1064.9|1060.4|1062.8|1058.3|699
1621605070000|2021-05-21 13:51:10|1065.3|1060.8|1065.8|1061.3|1066.2|1061.7|1065.3|1060.8|810
1621605080000|2021-05-21 13:51:20|1066.2|1061.7|1066.3|1061.8|1066.6|1062.1|1065.6|1061.1|889
1621605090000|2021-05-21 13:51:30|1066.5|1062|1069.1|1064.6|1069.1|1064.6|1066.3|1061.8|1658
1621605100000|2021-05-21 13:51:40|1069.6|1065.1|1069.1|1064.6|1070.5|1066|1068.7|1064.2|1112
1621605110000|2021-05-21 13:51:50|1068.6|1064.1|1069.1|1064.6|1069.6|1065.1|1068.6|1064.1|588
1621605120000|2021-05-21 13:52:00|1069.6|1065.1|1068.2|1063.7|1069.6|1065.1|1068.2|1063.7|789
1621605130000|2021-05-21 13:52:10|1067.6|1063.1|1066.7|1062.2|1067.6|1063.1|1065.8|1061.3|685
1621605140000|2021-05-21 13:52:20|1066.5|1062|1066.2|1061.7|1066.7|1062.2|1066.2|1061.7|229
1621605150000|2021-05-21 13:52:30|1066.4|1061.9|1066.8|1062.3|1067.6|1063.1|1065.9|1061.4|426
1621605160000|2021-05-21 13:52:40|1066.9|1062.4|1068.2|1063.7|1068.6|1064.1|1066.7|1062.2|438
1621605170000|2021-05-21 13:52:50|1068.4|1063.9|1067.5|1063|1068.4|1063.9|1067.3|1062.8|177
1621605180000|2021-05-21 13:53:00|1067.1|1062.6|1069.2|1064.7|1069.2|1064.7|1067.1|1062.6|494
1621605190000|2021-05-21 13:53:10|1068.8|1064.3|1068.3|1063.8|1069|1064.5|1068.3|1063.8|233
1621605200000|2021-05-21 13:53:20|1068.7|1064.2|1069.3|1064.8|1069.3|1064.8|1068.7|1064.2|291
1621605210000|2021-05-21 13:53:30|1069.7|1065.2|1070.1|1065.6|1070.3|1065.8|1069.3|1064.8|416
1621605220000|2021-05-21 13:53:40|1070.2|1065.7|1068.7|1064.2|1070.7|1066.2|1068.7|1064.2|367
1621605230000|2021-05-21 13:53:50|1068.6|1064.1|1070.1|1065.6|1070.1|1065.6|1068.6|1064.1|218
1621605240000|2021-05-21 13:54:00|1069.9|1065.4|1070.6|1066.1|1070.6|1066.1|1069.7|1065.2|421
1621605250000|2021-05-21 13:54:10|1070.7|1066.2|1069.8|1065.3|1070.8|1066.3|1069.8|1065.3|463
1621605260000|2021-05-21 13:54:20|1069.3|1064.8|1068.9|1064.4|1069.3|1064.8|1068.8|1064.3|313
1621605270000|2021-05-21 13:54:30|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.4|1063.9|219
1621605280000|2021-05-21 13:54:40|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|154
1621605290000|2021-05-21 13:54:50|1068.2|1063.7|1066.3|1061.8|1068.3|1063.8|1066.3|1061.8|269
1621605300000|2021-05-21 13:55:00|1066.8|1062.3|1067.3|1062.8|1067.3|1062.8|1066.8|1062.3|189
1621605310000|2021-05-21 13:55:10|1067.7|1063.2|1067.3|1062.8|1067.8|1063.3|1067.3|1062.8|129
1621605320000|2021-05-21 13:55:20|1066.9|1062.4|1066.3|1061.8|1066.9|1062.4|1066.3|1061.8|162
1621605330000|2021-05-21 13:55:30|1065.9|1061.4|1066.4|1061.9|1066.4|1061.9|1065.9|1061.4|183
1621605340000|2021-05-21 13:55:40|1066|1061.5|1065.5|1061|1066|1061.5|1065.5|1061|202
1621605350000|2021-05-21 13:55:50|1065|1060.5|1065|1060.5|1065|1060.5|1064.9|1060.4|161
1621605360000|2021-05-21 13:56:00|1065.2|1060.7|1064.9|1060.4|1065.2|1060.7|1064.7|1060.2|245
1621605370000|2021-05-21 13:56:10|1065.3|1060.8|1064.9|1060.4|1065.3|1060.8|1064.9|1060.4|141
1621605380000|2021-05-21 13:56:20|1064.8|1060.3|1065.3|1060.8|1065.3|1060.8|1064.8|1060.3|157
1621605390000|2021-05-21 13:56:30|1065.8|1061.3|1065.4|1060.9|1066.3|1061.8|1065.4|1060.9|210
1621605400000|2021-05-21 13:56:40|1065.3|1060.8|1065.3|1060.8|1065.4|1060.9|1065.1|1060.6|69
1621605410000|2021-05-21 13:56:50|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|1064.9|1060.4|72
1621605420000|2021-05-21 13:57:00|1065.3|1060.8|1065.3|1060.8|1065.3|1060.8|1065.3|1060.8|31
1621605430000|2021-05-21 13:57:10|1065.4|1060.9|1066.3|1061.8|1066.3|1061.8|1065.4|1060.9|124
1621605440000|2021-05-21 13:57:20|1065.9|1061.4|1066.3|1061.8|1066.8|1062.3|1065.9|1061.4|126
1621605450000|2021-05-21 13:57:30|1066.1|1061.6|1065.4|1060.9|1066.4|1061.9|1065.4|1060.9|89
1621605460000|2021-05-21 13:57:40|1065|1060.5|1065.4|1060.9|1065.4|1060.9|1065|1060.5|230
1621605470000|2021-05-21 13:57:50|1065.8|1061.3|1065.4|1060.9|1065.8|1061.3|1065.4|1060.9|57
1621605480000|2021-05-21 13:58:00|1065|1060.5|1065.9|1061.4|1065.9|1061.4|1065|1060.5|203
1621605490000|2021-05-21 13:58:10|1065.5|1061|1066|1061.5|1066|1061.5|1065.4|1060.9|69
1621605500000|2021-05-21 13:58:20|1066.4|1061.9|1066.5|1062|1066.5|1062|1066.4|1061.9|75
1621605510000|2021-05-21 13:58:30|1066.9|1062.4|1067|1062.5|1067.4|1062.9|1066.9|1062.4|164
1621605520000|2021-05-21 13:58:40|1067.3|1062.8|1067.4|1062.9|1067.4|1062.9|1067|1062.5|166
1621605530000|2021-05-21 13:58:50|1067.5|1063|1067.9|1063.4|1067.9|1063.4|1067.4|1062.9|81
1621605540000|2021-05-21 13:59:00|1068.3|1063.8|1068|1063.5|1068.4|1063.9|1068|1063.5|120
1621605550000|2021-05-21 13:59:10|1067.6|1063.1|1067|1062.5|1068|1063.5|1067|1062.5|94
1621605560000|2021-05-21 13:59:20|1066.5|1062|1066|1061.5|1066.6|1062.1|1066|1061.5|85
1621605570000|2021-05-21 13:59:30|1065.6|1061.1|1065|1060.5|1065.6|1061.1|1064.9|1060.4|103
1621605580000|2021-05-21 13:59:40|1065.2|1060.7|1064.6|1060.1|1065.5|1061|1064.6|1060.1|275
1621605590000|2021-05-21 13:59:50|1065|1060.5|1064.1|1059.6|1065|1060.5|1064.1|1059.6|190
1621605600000|2021-05-21 14:00:00|1064|1059.5|1062.6|1058.1|1064|1059.5|1062.1|1057.6|964
1621605610000|2021-05-21 14:00:10|1062.8|1058.3|1065.5|1061|1066.1|1061.6|1062.6|1058.1|524
1621605620000|2021-05-21 14:00:20|1065.1|1060.6|1063.6|1059.1|1065.1|1060.6|1063.1|1058.6|123
1621605630000|2021-05-21 14:00:30|1063.8|1059.3|1065.1|1060.6|1065.6|1061.1|1063.8|1059.3|203
1621605640000|2021-05-21 14:00:40|1065.3|1060.8|1064|1059.5|1065.3|1060.8|1064|1059.5|121
1621605650000|2021-05-21 14:00:50|1064.1|1059.6|1064|1059.5|1065|1060.5|1064|1059.5|97
1621605660000|2021-05-21 14:01:00|1064.4|1059.9|1063.8|1059.3|1065|1060.5|1063.8|1059.3|126
1621605670000|2021-05-21 14:01:10|1064|1059.5|1063|1058.5|1064|1059.5|1062.5|1058|320
1621605680000|2021-05-21 14:01:20|1063.5|1059|1063.3|1058.8|1064|1059.5|1063.1|1058.6|284
1621605690000|2021-05-21 14:01:30|1063.2|1058.7|1063.7|1059.2|1063.8|1059.3|1063.2|1058.7|174
1621605700000|2021-05-21 14:01:40|1063.8|1059.3|1062.7|1058.2|1063.8|1059.3|1062.4|1057.9|212
1621605710000|2021-05-21 14:01:50|1062.3|1057.8|1061.2|1056.7|1063.2|1058.7|1061.2|1056.7|335
1621605720000|2021-05-21 14:02:00|1061|1056.5|1060.1|1055.6|1061.8|1057.3|1060.1|1055.6|595
1621605730000|2021-05-21 14:02:10|1060.5|1056|1058.9|1054.4|1060.5|1056|1058.8|1054.3|557
1621605740000|2021-05-21 14:02:20|1058.4|1053.9|1059.8|1055.3|1059.8|1055.3|1057.9|1053.4|796
1621605750000|2021-05-21 14:02:30|1059.9|1055.4|1058.8|1054.3|1059.9|1055.4|1058.8|1054.3|187
1621605760000|2021-05-21 14:02:40|1059.2|1054.7|1060.2|1055.7|1060.2|1055.7|1059.1|1054.6|239
1621605770000|2021-05-21 14:02:50|1059.7|1055.2|1060.2|1055.7|1060.6|1056.1|1059.7|1055.2|123
1621605780000|2021-05-21 14:03:00|1059.8|1055.3|1058.7|1054.2|1059.8|1055.3|1058.7|1054.2|245
1621605790000|2021-05-21 14:03:10|1058.3|1053.8|1056.8|1052.3|1058.7|1054.2|1056.8|1052.3|527
1621605800000|2021-05-21 14:03:20|1057.2|1052.7|1057.7|1053.2|1058.2|1053.7|1057.2|1052.7|373
1621605810000|2021-05-21 14:03:30|1057.3|1052.8|1056.6|1052.1|1057.3|1052.8|1055.8|1051.3|337
1621605820000|2021-05-21 14:03:40|1056.3|1051.8|1057.3|1052.8|1057.3|1052.8|1056.3|1051.8|353
1621605830000|2021-05-21 14:03:50|1058.3|1053.8|1058.3|1053.8|1059.2|1054.7|1057.8|1053.3|299
1621605840000|2021-05-21 14:04:00|1058.5|1054|1058.8|1054.3|1059.2|1054.7|1058.2|1053.7|212
1621605850000|2021-05-21 14:04:10|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|1058.2|1053.7|52
1621605860000|2021-05-21 14:04:20|1059.1|1054.6|1059.7|1055.2|1059.7|1055.2|1058.7|1054.2|94
1621605870000|2021-05-21 14:04:30|1059.6|1055.1|1060.2|1055.7|1060.6|1056.1|1059.2|1054.7|247
1621605880000|2021-05-21 14:04:40|1059.8|1055.3|1059.2|1054.7|1060.6|1056.1|1059.2|1054.7|185
1621605890000|2021-05-21 14:04:50|1058.9|1054.4|1058.7|1054.2|1059.2|1054.7|1058.7|1054.2|108
1621605900000|2021-05-21 14:05:00|1058.9|1054.4|1060.2|1055.7|1060.2|1055.7|1058.9|1054.4|114
1621605910000|2021-05-21 14:05:10|1060.6|1056.1|1060.1|1055.6|1060.6|1056.1|1059.7|1055.2|176
1621605920000|2021-05-21 14:05:20|1059.7|1055.2|1060.1|1055.6|1060.1|1055.6|1059.6|1055.1|71
1621605930000|2021-05-21 14:05:30|1060.2|1055.7|1060.2|1055.7|1060.2|1055.7|1060.2|1055.7|38
1621605940000|2021-05-21 14:05:40|1060.1|1055.6|1061.1|1056.6|1061.4|1056.9|1059.7|1055.2|694
1621605950000|2021-05-21 14:05:50|1060.9|1056.4|1059.7|1055.2|1061.1|1056.6|1059.7|1055.2|135
1621605960000|2021-05-21 14:06:00|1059.6|1055.1|1057.6|1053.1|1059.6|1055.1|1057.6|1053.1|283
1621605970000|2021-05-21 14:06:10|1058|1053.5|1058.1|1053.6|1058.1|1053.6|1057.6|1053.1|184
1621605980000|2021-05-21 14:06:20|1057.9|1053.4|1058.1|1053.6|1058.6|1054.1|1057.6|1053.1|117
1621605990000|2021-05-21 14:06:30|1057.6|1053.1|1057.1|1052.6|1057.6|1053.1|1057.1|1052.6|104
1621606000000|2021-05-21 14:06:40|1056.7|1052.2|1057.9|1053.4|1058.1|1053.6|1056.6|1052.1|266
1621606010000|2021-05-21 14:06:50|1058.1|1053.6|1058.8|1054.3|1059.6|1055.1|1058.1|1053.6|133
1621606020000|2021-05-21 14:07:00|1058.6|1054.1|1057.2|1052.7|1058.6|1054.1|1057.2|1052.7|56
1621606030000|2021-05-21 14:07:10|1057.6|1053.1|1059|1054.5|1059.1|1054.6|1057.6|1053.1|232
1621606040000|2021-05-21 14:07:20|1058.6|1054.1|1059|1054.5|1059|1054.5|1058.6|1054.1|60
1621606050000|2021-05-21 14:07:30|1058.6|1054.1|1058.1|1053.6|1058.8|1054.3|1058.1|1053.6|83
1621606060000|2021-05-21 14:07:40|1057.7|1053.2|1056.9|1052.4|1057.7|1053.2|1056.7|1052.2|122
1621606070000|2021-05-21 14:07:50|1056.7|1052.2|1056.7|1052.2|1056.7|1052.2|1056.2|1051.7|320
1621606080000|2021-05-21 14:08:00|1056.6|1052.1|1055.7|1051.2|1056.6|1052.1|1055.7|1051.2|274
1621606090000|2021-05-21 14:08:10|1056.1|1051.6|1056.8|1052.3|1057.6|1053.1|1056.1|1051.6|161
1621606100000|2021-05-21 14:08:20|1056.7|1052.2|1058.2|1053.7|1059.1|1054.6|1056.7|1052.2|250
1621606110000|2021-05-21 14:08:30|1058.1|1053.6|1058.2|1053.7|1058.2|1053.7|1058.1|1053.6|51
1621606120000|2021-05-21 14:08:40|1059.1|1054.6|1059.2|1054.7|1059.2|1054.7|1059.1|1054.6|293
1621606130000|2021-05-21 14:08:50|1058.8|1054.3|1059.1|1054.6|1059.1|1054.6|1058.7|1054.2|94
1621606140000|2021-05-21 14:09:00|1058.3|1053.8|1056.2|1051.7|1058.3|1053.8|1056.2|1051.7|307
1621606150000|2021-05-21 14:09:10|1056.7|1052.2|1057.2|1052.7|1057.2|1052.7|1056.7|1052.2|173
1621606160000|2021-05-21 14:09:20|1057.1|1052.6|1056.2|1051.7|1057.2|1052.7|1055.7|1051.2|204
1621606170000|2021-05-21 14:09:30|1056.7|1052.2|1055.7|1051.2|1056.7|1052.2|1055.7|1051.2|114
1621606180000|2021-05-21 14:09:40|1056.2|1051.7|1056.7|1052.2|1057.2|1052.7|1056.2|1051.7|127
1621606190000|2021-05-21 14:09:50|1056.5|1052|1056.7|1052.2|1057.1|1052.6|1056.2|1051.7|63
1621606200000|2021-05-21 14:10:00|1057.6|1053.1|1058.1|1053.6|1058.6|1054.1|1057.6|1053.1|168
1621606210000|2021-05-21 14:10:10|1057.9|1053.4|1058.6|1054.1|1058.6|1054.1|1057.7|1053.2|80
1621606220000|2021-05-21 14:10:20|1059.1|1054.6|1059.2|1054.7|1059.2|1054.7|1058.6|1054.1|95
1621606230000|2021-05-21 14:10:30|1059.6|1055.1|1059.6|1055.1|1060.2|1055.7|1059.1|1054.6|159
1621606240000|2021-05-21 14:10:40|1060.1|1055.6|1060.5|1056|1060.5|1056|1060.1|1055.6|176
1621606250000|2021-05-21 14:10:50|1060.6|1056.1|1058.1|1053.6|1061|1056.5|1058.1|1053.6|389
1621606260000|2021-05-21 14:11:00|1058.3|1053.8|1058.3|1053.8|1058.6|1054.1|1058.1|1053.6|144
1621606270000|2021-05-21 14:11:10|1058.6|1054.1|1059.1|1054.6|1059.6|1055.1|1058.3|1053.8|285
1621606280000|2021-05-21 14:11:20|1059|1054.5|1059|1054.5|1059|1054.5|1058.1|1053.6|90
1621606290000|2021-05-21 14:11:30|1058.6|1054.1|1058.6|1054.1|1059.1|1054.6|1058.6|1054.1|87
1621606300000|2021-05-21 14:11:40|1059.1|1054.6|1058.6|1054.1|1059.1|1054.6|1058.6|1054.1|76
1621606310000|2021-05-21 14:11:50|1059|1054.5|1059.5|1055|1059.5|1055|1059|1054.5|155
1621606320000|2021-05-21 14:12:00|1059.7|1055.2|1058.6|1054.1|1059.7|1055.2|1058.6|1054.1|175
1621606330000|2021-05-21 14:12:10|1058.1|1053.6|1056.6|1052.1|1058.1|1053.6|1056.6|1052.1|152
1621606340000|2021-05-21 14:12:20|1056.5|1052|1056.5|1052|1057|1052.5|1056.5|1052|232
1621606350000|2021-05-21 14:12:30|1057|1052.5|1056.9|1052.4|1057|1052.5|1056|1051.5|199
1621606360000|2021-05-21 14:12:40|1057|1052.5|1056.5|1052|1057|1052.5|1056|1051.5|93
1621606370000|2021-05-21 14:12:50|1056.8|1052.3|1057.3|1052.8|1058|1053.5|1056.6|1052.1|161
1621606380000|2021-05-21 14:13:00|1057.5|1053|1058.4|1053.9|1058.9|1054.4|1057.5|1053|157
1621606390000|2021-05-21 14:13:10|1058.2|1053.7|1057.5|1053|1058.4|1053.9|1057.5|1053|173
1621606400000|2021-05-21 14:13:20|1057.4|1052.9|1057.9|1053.4|1057.9|1053.4|1057.4|1052.9|54
1621606410000|2021-05-21 14:13:30|||||||||38
1621606420000|2021-05-21 14:13:40|1058.2|1053.7|1058.4|1053.9|1058.4|1053.9|1057.7|1053.2|123
1621606430000|2021-05-21 14:13:50|1058|1053.5|1058.5|1054|1058.5|1054|1058|1053.5|17
1621606440000|2021-05-21 14:14:00|1058.9|1054.4|1058|1053.5|1058.9|1054.4|1058|1053.5|140
1621606450000|2021-05-21 14:14:10|1058.6|1054.1|1057.8|1053.3|1058.6|1054.1|1057.5|1053|204
1621606460000|2021-05-21 14:14:20|1058.3|1053.8|1058|1053.5|1058.3|1053.8|1058|1053.5|71
1621606470000|2021-05-21 14:14:30|1058.1|1053.6|1058.1|1053.6|1058.7|1054.2|1058.1|1053.6|68
1621606480000|2021-05-21 14:14:40|1058.2|1053.7|1058.1|1053.6|1058.2|1053.7|1058.1|1053.6|40
1621606490000|2021-05-21 14:14:50|1058.2|1053.7|1057.6|1053.1|1058.5|1054|1057.6|1053.1|79
1621606500000|2021-05-21 14:15:00|1057.2|1052.7|1057.4|1052.9|1058|1053.5|1057.1|1052.6|278
1621606510000|2021-05-21 14:15:10|1057.6|1053.1|1056.7|1052.2|1057.7|1053.2|1056.7|1052.2|148
1621606520000|2021-05-21 14:15:20|1057.1|1052.6|1057.4|1052.9|1057.4|1052.9|1056.7|1052.2|163
1621606530000|2021-05-21 14:15:30|1057.3|1052.8|1057.1|1052.6|1057.3|1052.8|1056.7|1052.2|114
1621606540000|2021-05-21 14:15:40|1056.5|1052|1057|1052.5|1057|1052.5|1056.5|1052|84
1621606550000|2021-05-21 14:15:50|1057.3|1052.8|1057.5|1053|1057.5|1053|1057|1052.5|205
1621606560000|2021-05-21 14:16:00|1057.1|1052.6|1057|1052.5|1057.1|1052.6|1057|1052.5|49
1621606570000|2021-05-21 14:16:10|1056.6|1052.1|1055.7|1051.2|1056.8|1052.3|1055.7|1051.2|353
1621606580000|2021-05-21 14:16:20|1055.6|1051.1|1054.7|1050.2|1055.6|1051.1|1054.7|1050.2|352
1621606590000|2021-05-21 14:16:30|1055.1|1050.6|1054.2|1049.7|1055.1|1050.6|1054.2|1049.7|367
1621606600000|2021-05-21 14:16:40|1054.6|1050.1|1056.1|1051.6|1056.1|1051.6|1054.6|1050.1|242
1621606610000|2021-05-21 14:16:50|1056|1051.5|1055.2|1050.7|1056|1051.5|1055.2|1050.7|122
1621606620000|2021-05-21 14:17:00|1054.7|1050.2|1053.6|1049.1|1055.1|1050.6|1053.6|1049.1|351
1621606630000|2021-05-21 14:17:10|1053.5|1049|1052.2|1047.7|1053.5|1049|1052|1047.5|1080
1621606640000|2021-05-21 14:17:20|1051.8|1047.3|1052.6|1048.1|1052.6|1048.1|1051.8|1047.3|385
1621606650000|2021-05-21 14:17:30|1053|1048.5|1052.1|1047.6|1053|1048.5|1051.7|1047.2|311
1621606660000|2021-05-21 14:17:40|1052.2|1047.7|1051.6|1047.1|1052.2|1047.7|1050.7|1046.2|742
1621606670000|2021-05-21 14:17:50|1051.2|1046.7|1053.1|1048.6|1053.1|1048.6|1051.2|1046.7|467
1621606680000|2021-05-21 14:18:00|1052.7|1048.2|1052.1|1047.6|1052.7|1048.2|1051.9|1047.4|168
1621606690000|2021-05-21 14:18:10|1052.5|1048|1052.6|1048.1|1053.1|1048.6|1052.5|1048|219
1621606700000|2021-05-21 14:18:20|1052.2|1047.7|1051.1|1046.6|1052.2|1047.7|1051.1|1046.6|305
1621606710000|2021-05-21 14:18:30|1050.7|1046.2|1049.2|1044.7|1050.9|1046.4|1049.2|1044.7|800
1621606720000|2021-05-21 14:18:40|1048.7|1044.2|1048.2|1043.7|1048.8|1044.3|1047.5|1043|2254
1621606730000|2021-05-21 14:18:50|1048.6|1044.1|1048.8|1044.3|1049.2|1044.7|1048.2|1043.7|667
1621606740000|2021-05-21 14:19:00|1048.3|1043.8|1048.2|1043.7|1048.7|1044.2|1048.2|1043.7|507
1621606750000|2021-05-21 14:19:10|1048.1|1043.6|1046.5|1042|1048.2|1043.7|1046.5|1042|723
1621606760000|2021-05-21 14:19:20|1046.7|1042.2|1047.6|1043.1|1047.6|1043.1|1046.7|1042.2|423
1621606770000|2021-05-21 14:19:30|1047.7|1043.2|1049.1|1044.6|1049.5|1045|1047.3|1042.8|657
1621606780000|2021-05-21 14:19:40|1049.2|1044.7|1050.1|1045.6|1050.5|1046|1049.2|1044.7|362
1621606790000|2021-05-21 14:19:50|1050.3|1045.8|1051|1046.5|1051|1046.5|1050.1|1045.6|244
1621606800000|2021-05-21 14:20:00|1050.3|1045.8|1050|1045.5|1050.3|1045.8|1049.5|1045|469
1621606810000|2021-05-21 14:20:10|1049.5|1045|1048.6|1044.1|1049.6|1045.1|1048.6|1044.1|182
1621606820000|2021-05-21 14:20:20|1048.5|1044|1048.6|1044.1|1049.1|1044.6|1048.5|1044|263
1621606830000|2021-05-21 14:20:30|1049.1|1044.6|1049.1|1044.6|1049.6|1045.1|1049|1044.5|406
1621606840000|2021-05-21 14:20:40|1049.5|1045|1049.6|1045.1|1049.6|1045.1|1049.5|1045|99
1621606850000|2021-05-21 14:20:50|1050.1|1045.6|1050.6|1046.1|1050.6|1046.1|1049.7|1045.2|178
1621606860000|2021-05-21 14:21:00|1050.7|1046.2|1053.5|1049|1053.5|1049|1050.6|1046.1|454
1621606870000|2021-05-21 14:21:10|1053.7|1049.2|1054.5|1050|1055.4|1050.9|1053.7|1049.2|748
1621606880000|2021-05-21 14:21:20|1054|1049.5|1054|1049.5|1054.4|1049.9|1053.2|1048.7|396
1621606890000|2021-05-21 14:21:30|1054.5|1050|1055|1050.5|1055|1050.5|1054.2|1049.7|252
1621606900000|2021-05-21 14:21:40|1054.5|1050|1056|1051.5|1056|1051.5|1054.5|1050|337
1621606910000|2021-05-21 14:21:50|1056.4|1051.9|1056|1051.5|1056.9|1052.4|1056|1051.5|371
1621606920000|2021-05-21 14:22:00|1055.5|1051|1054|1049.5|1055.5|1051|1053.5|1049|450
1621606930000|2021-05-21 14:22:10|1053.5|1049|1054|1049.5|1054|1049.5|1053.5|1049|141
1621606940000|2021-05-21 14:22:20|1054.5|1050|1055|1050.5|1055|1050.5|1054.5|1050|75
1621606950000|2021-05-21 14:22:30|1054.6|1050.1|1054.1|1049.6|1054.6|1050.1|1054|1049.5|99
1621606960000|2021-05-21 14:22:40|1054|1049.5|1053.5|1049|1054.5|1050|1053.5|1049|116
1621606970000|2021-05-21 14:22:50|1054|1049.5|1054.5|1050|1054.5|1050|1053.8|1049.3|162
1621606980000|2021-05-21 14:23:00|1054|1049.5|1053.6|1049.1|1054|1049.5|1053.4|1048.9|205
1621606990000|2021-05-21 14:23:10|1053.7|1049.2|1052.2|1047.7|1053.9|1049.4|1052.2|1047.7|206
1621607000000|2021-05-21 14:23:20|1052.3|1047.8|1052.3|1047.8|1052.8|1048.3|1052.2|1047.7|139
1621607010000|2021-05-21 14:23:30|1052.8|1048.3|1051.8|1047.3|1052.8|1048.3|1051.8|1047.3|152
1621607020000|2021-05-21 14:23:40|1052.3|1047.8|1052.8|1048.3|1052.8|1048.3|1051.3|1046.8|512
1621607030000|2021-05-21 14:23:50|1053.3|1048.8|1051.4|1046.9|1053.4|1048.9|1051.4|1046.9|217
1621607040000|2021-05-21 14:24:00|1051.3|1046.8|1051.2|1046.7|1052.3|1047.8|1050.8|1046.3|270
1621607050000|2021-05-21 14:24:10|1050.8|1046.3|1052.3|1047.8|1052.3|1047.8|1050.4|1045.9|263
1621607060000|2021-05-21 14:24:20|1052.4|1047.9|1051.9|1047.4|1052.4|1047.9|1051.4|1046.9|84
1621607070000|2021-05-21 14:24:30|1051.8|1047.3|1052.4|1047.9|1052.4|1047.9|1051.8|1047.3|41
1621607080000|2021-05-21 14:24:40|1052.9|1048.4|1053.4|1048.9|1054.1|1049.6|1052.9|1048.4|161
1621607090000|2021-05-21 14:24:50|1053.8|1049.3|1053.3|1048.8|1053.8|1049.3|1052.9|1048.4|130
1621607100000|2021-05-21 14:25:00|1053.2|1048.7|1051.4|1046.9|1053.2|1048.7|1051.4|1046.9|136
1621607110000|2021-05-21 14:25:10|1051.8|1047.3|1051.4|1046.9|1052.5|1048|1051.4|1046.9|141
1621607120000|2021-05-21 14:25:20|1050.9|1046.4|1050.4|1045.9|1050.9|1046.4|1050.4|1045.9|228
1621607130000|2021-05-21 14:25:30|1050|1045.5|1049.9|1045.4|1050|1045.5|1049.9|1045.4|113
1621607140000|2021-05-21 14:25:40|1050|1045.5|1052.1|1047.6|1052.4|1047.9|1050|1045.5|432
1621607150000|2021-05-21 14:25:50|1051.9|1047.4|1051.9|1047.4|1052.3|1047.8|1051.9|1047.4|65
1621607160000|2021-05-21 14:26:00|1052.3|1047.8|1052.9|1048.4|1052.9|1048.4|1051.9|1047.4|114
1621607170000|2021-05-21 14:26:10|1052.4|1047.9|1052.4|1047.9|1052.9|1048.4|1052.4|1047.9|54
1621607180000|2021-05-21 14:26:20|1052.8|1048.3|1051.4|1046.9|1052.8|1048.3|1051|1046.5|115
1621607190000|2021-05-21 14:26:30|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.7|1046.2|79
1621607200000|2021-05-21 14:26:40|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.9|1046.4|66
1621607210000|2021-05-21 14:26:50|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1051|1046.5|43
1621607220000|2021-05-21 14:27:00|1051|1046.5|1051|1046.5|1051.4|1046.9|1050.4|1045.9|150
1621607230000|2021-05-21 14:27:10|1050.9|1046.4|1051|1046.5|1051|1046.5|1050.9|1046.4|91
1621607240000|2021-05-21 14:27:20|1050.9|1046.4|1050|1045.5|1051|1046.5|1050|1045.5|172
1621607250000|2021-05-21 14:27:30|1049.8|1045.3|1050.9|1046.4|1050.9|1046.4|1049.8|1045.3|152
1621607260000|2021-05-21 14:27:40|1051.1|1046.6|1051.4|1046.9|1051.5|1047|1051.1|1046.6|156
1621607270000|2021-05-21 14:27:50|1051.6|1047.1|1052.3|1047.8|1052.3|1047.8|1051.4|1046.9|78
1621607280000|2021-05-21 14:28:00|1052.5|1048|1051.8|1047.3|1052.8|1048.3|1051.8|1047.3|103
1621607290000|2021-05-21 14:28:10|1051.9|1047.4|1053.4|1048.9|1053.4|1048.9|1051.9|1047.4|215
1621607300000|2021-05-21 14:28:20|1053.5|1049|1053.4|1048.9|1053.5|1049|1053|1048.5|124
1621607310000|2021-05-21 14:28:30|1053.8|1049.3|1053.4|1048.9|1054|1049.5|1053.4|1048.9|122
1621607320000|2021-05-21 14:28:40|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|71
1621607330000|2021-05-21 14:28:50|1053.4|1048.9|1052.8|1048.3|1053.4|1048.9|1052.4|1047.9|80
1621607340000|2021-05-21 14:29:00|1052|1047.5|1051.4|1046.9|1052|1047.5|1051.4|1046.9|133
1621607350000|2021-05-21 14:29:10|1051.5|1047|1051.9|1047.4|1051.9|1047.4|1051.5|1047|46
1621607360000|2021-05-21 14:29:20|1052.3|1047.8|1051.4|1046.9|1052.4|1047.9|1051.4|1046.9|83
1621607370000|2021-05-21 14:29:30|1051.9|1047.4|1051.8|1047.3|1051.9|1047.4|1050.9|1046.4|100
1621607380000|2021-05-21 14:29:40|1051.9|1047.4|1052.3|1047.8|1052.3|1047.8|1051.2|1046.7|178
1621607390000|2021-05-21 14:29:50|||||||||45
1621607400000|2021-05-21 14:30:00|1051.9|1047.4|1051.5|1047|1052.2|1047.7|1051.5|1047|223
1621607410000|2021-05-21 14:30:10|1051.3|1046.8|1052.2|1047.7|1052.8|1048.3|1051.3|1046.8|77
1621607420000|2021-05-21 14:30:20|1052.3|1047.8|1052.8|1048.3|1053.3|1048.8|1052.3|1047.8|233
1621607430000|2021-05-21 14:30:30|1053|1048.5|1052.8|1048.3|1053|1048.5|1052.8|1048.3|91
1621607440000|2021-05-21 14:30:40|1053|1048.5|1053.3|1048.8|1053.3|1048.8|1052.8|1048.3|68
1621607450000|2021-05-21 14:30:50|1052.8|1048.3|1053.2|1048.7|1053.3|1048.8|1052.8|1048.3|61
1621607460000|2021-05-21 14:31:00|1053.3|1048.8|1054.2|1049.7|1054.3|1049.8|1053.3|1048.8|291
1621607470000|2021-05-21 14:31:10|1053.8|1049.3|1055.2|1050.7|1055.2|1050.7|1053.8|1049.3|161
1621607480000|2021-05-21 14:31:20|1054.8|1050.3|1055.2|1050.7|1055.7|1051.2|1054.3|1049.8|149
1621607490000|2021-05-21 14:31:30|1055.3|1050.8|1055.8|1051.3|1055.8|1051.3|1055.2|1050.7|81
1621607500000|2021-05-21 14:31:40|1056.2|1051.7|1057.1|1052.6|1057.1|1052.6|1056.2|1051.7|382
1621607510000|2021-05-21 14:31:50|1057.6|1053.1|1057.7|1053.2|1057.7|1053.2|1057.2|1052.7|497
1621607520000|2021-05-21 14:32:00|1057.6|1053.1|1057.5|1053|1057.6|1053.1|1056.9|1052.4|550
1621607530000|2021-05-21 14:32:10|1058|1053.5|1057.6|1053.1|1058.1|1053.6|1057.6|1053.1|469
1621607540000|2021-05-21 14:32:20|1057.2|1052.7|1057|1052.5|1057.2|1052.7|1056.6|1052.1|510
1621607550000|2021-05-21 14:32:30|1057.1|1052.6|1056.6|1052.1|1057.1|1052.6|1056.6|1052.1|65
1621607560000|2021-05-21 14:32:40|1056.8|1052.3|1056.6|1052.1|1057.1|1052.6|1056.6|1052.1|125
1621607570000|2021-05-21 14:32:50|||||||||108
1621607580000|2021-05-21 14:33:00|1056.5|1052|1056.3|1051.8|1056.5|1052|1056.1|1051.6|67
1621607590000|2021-05-21 14:33:10|1056.1|1051.6|1058.1|1053.6|1058.5|1054|1056.1|1051.6|574
1621607600000|2021-05-21 14:33:20|1058|1053.5|1058.6|1054.1|1058.6|1054.1|1058|1053.5|301
1621607610000|2021-05-21 14:33:30|1059|1054.5|1061.7|1057.2|1061.7|1057.2|1059|1054.5|812
1621607620000|2021-05-21 14:33:40|1061.8|1057.3|1060.1|1055.6|1062|1057.5|1059.5|1055|517
1621607630000|2021-05-21 14:33:50|1060|1055.5|1059.3|1054.8|1060.5|1056|1059|1054.5|385
1621607640000|2021-05-21 14:34:00|1059.5|1055|1059.6|1055.1|1060|1055.5|1059.5|1055|83
1621607650000|2021-05-21 14:34:10|1059.5|1055|1060|1055.5|1060.5|1056|1059.5|1055|317
1621607660000|2021-05-21 14:34:20|1060.4|1055.9|1060|1055.5|1060.9|1056.4|1060|1055.5|425
1621607670000|2021-05-21 14:34:30|1059.5|1055|1060.5|1056|1060.5|1056|1059.5|1055|358
1621607680000|2021-05-21 14:34:40|1060.9|1056.4|1061|1056.5|1061|1056.5|1060.5|1056|174
1621607690000|2021-05-21 14:34:50|1060.5|1056|1060.5|1056|1061|1056.5|1060.4|1055.9|255
1621607700000|2021-05-21 14:35:00|1060.1|1055.6|1060|1055.5|1060.6|1056.1|1060|1055.5|112
1621607710000|2021-05-21 14:35:10|1059.6|1055.1|1058.5|1054|1059.6|1055.1|1058.5|1054|208
1621607720000|2021-05-21 14:35:20|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|169
1621607730000|2021-05-21 14:35:30|1057.6|1053.1|1059|1054.5|1059.5|1055|1057.6|1053.1|248
1621607740000|2021-05-21 14:35:40|1058.5|1054|1058|1053.5|1058.6|1054.1|1058|1053.5|52
1621607750000|2021-05-21 14:35:50|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1057.5|1053|117
1621607760000|2021-05-21 14:36:00|1057.7|1053.2|1058|1053.5|1058|1053.5|1057.7|1053.2|55
1621607770000|2021-05-21 14:36:10|1058.1|1053.6|1059.1|1054.6|1059.1|1054.6|1058.1|1053.6|198
1621607780000|2021-05-21 14:36:20|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|61
1621607790000|2021-05-21 14:36:30|1059|1054.5|1058.5|1054|1059|1054.5|1058.5|1054|58
1621607800000|2021-05-21 14:36:40|1058.6|1054.1|1058|1053.5|1058.6|1054.1|1058|1053.5|44
1621607810000|2021-05-21 14:36:50|1058.1|1053.6|1057.1|1052.6|1058.1|1053.6|1056.7|1052.2|248
1621607820000|2021-05-21 14:37:00|1056.6|1052.1|1055.7|1051.2|1056.6|1052.1|1055.7|1051.2|242
1621607830000|2021-05-21 14:37:10|1056.2|1051.7|1056.2|1051.7|1057.1|1052.6|1056.2|1051.7|184
1621607840000|2021-05-21 14:37:20|1055.8|1051.3|1055.2|1050.7|1056.1|1051.6|1055|1050.5|164
1621607850000|2021-05-21 14:37:30|1054.8|1050.3|1054.3|1049.8|1054.8|1050.3|1054.3|1049.8|195
1621607860000|2021-05-21 14:37:40|1053.8|1049.3|1054.8|1050.3|1054.8|1050.3|1053.3|1048.8|290
1621607870000|2021-05-21 14:37:50|1054.4|1049.9|1053.9|1049.4|1054.4|1049.9|1053.9|1049.4|72
1621607880000|2021-05-21 14:38:00|1053.6|1049.1|1053.9|1049.4|1054.2|1049.7|1053.6|1049.1|207
1621607890000|2021-05-21 14:38:10|1053.8|1049.3|1052.9|1048.4|1054.3|1049.8|1052.9|1048.4|228
1621607900000|2021-05-21 14:38:20|1053.1|1048.6|1051.8|1047.3|1053.1|1048.6|1051.8|1047.3|311
1621607910000|2021-05-21 14:38:30|1052.3|1047.8|1051.4|1046.9|1052.3|1047.8|1051.4|1046.9|308
1621607920000|2021-05-21 14:38:40|1051.9|1047.4|1052.8|1048.3|1052.9|1048.4|1051.9|1047.4|282
1621607930000|2021-05-21 14:38:50|1052.9|1048.4|1052.4|1047.9|1053.3|1048.8|1052.4|1047.9|79
1621607940000|2021-05-21 14:39:00|1052.3|1047.8|1053|1048.5|1053.6|1049.1|1052.3|1047.8|141
1621607950000|2021-05-21 14:39:10|1052.9|1048.4|1052.4|1047.9|1053.3|1048.8|1052.4|1047.9|129
1621607960000|2021-05-21 14:39:20|1052.3|1047.8|1050.8|1046.3|1052.3|1047.8|1050.8|1046.3|213
1621607970000|2021-05-21 14:39:30|1051.3|1046.8|1051.3|1046.8|1051.8|1047.3|1051.3|1046.8|108
1621607980000|2021-05-21 14:39:40|1050.9|1046.4|1051.5|1047|1051.5|1047|1050.8|1046.3|272
1621607990000|2021-05-21 14:39:50|1051.8|1047.3|1051.8|1047.3|1051.9|1047.4|1051.8|1047.3|51
1621608000000|2021-05-21 14:40:00|1051.4|1046.9|1050.4|1045.9|1051.4|1046.9|1050.3|1045.8|202
1621608010000|2021-05-21 14:40:10|1050.8|1046.3|1049.9|1045.4|1050.8|1046.3|1049.9|1045.4|239
1621608020000|2021-05-21 14:40:20|1049.8|1045.3|1048.3|1043.8|1049.8|1045.3|1048.2|1043.7|1390
1621608030000|2021-05-21 14:40:30|1048.7|1044.2|1049.7|1045.2|1049.7|1045.2|1048.7|1044.2|561
1621608040000|2021-05-21 14:40:40|1049.3|1044.8|1048.8|1044.3|1049.7|1045.2|1048.8|1044.3|308
1621608050000|2021-05-21 14:40:50|1048.9|1044.4|1048.4|1043.9|1049.3|1044.8|1048.4|1043.9|371
1621608060000|2021-05-21 14:41:00|1048.6|1044.1|1048.8|1044.3|1048.9|1044.4|1048|1043.5|755
1621608070000|2021-05-21 14:41:10|1048.4|1043.9|1048.8|1044.3|1048.8|1044.3|1047.9|1043.4|737
1621608080000|2021-05-21 14:41:20|1048.4|1043.9|1050.3|1045.8|1050.3|1045.8|1048.4|1043.9|190
1621608090000|2021-05-21 14:41:30|1050.7|1046.2|1050.8|1046.3|1051.3|1046.8|1050.3|1045.8|221
1621608100000|2021-05-21 14:41:40|1051.2|1046.7|1051.8|1047.3|1052.2|1047.7|1050.5|1046|412
1621608110000|2021-05-21 14:41:50|1051.5|1047|1050.8|1046.3|1051.5|1047|1050.5|1046|68
1621608120000|2021-05-21 14:42:00|1051.2|1046.7|1051.5|1047|1051.8|1047.3|1051|1046.5|85
1621608130000|2021-05-21 14:42:10|1051.8|1047.3|1054.6|1050.1|1055.3|1050.8|1051.8|1047.3|562
1621608140000|2021-05-21 14:42:20|1054.2|1049.7|1054.1|1049.6|1054.2|1049.7|1052.2|1047.7|240
1621608150000|2021-05-21 14:42:30|1054.6|1050.1|1053.2|1048.7|1054.6|1050.1|1053.2|1048.7|282
1621608160000|2021-05-21 14:42:40|1053.4|1048.9|1053.2|1048.7|1053.7|1049.2|1053.2|1048.7|52
1621608170000|2021-05-21 14:42:50|1052.8|1048.3|1052.7|1048.2|1052.8|1048.3|1052.7|1048.2|67
1621608180000|2021-05-21 14:43:00|1052.3|1047.8|1052.1|1047.6|1052.6|1048.1|1052.1|1047.6|192
1621608190000|2021-05-21 14:43:10|1051.7|1047.2|1050.5|1046|1051.7|1047.2|1050.5|1046|253
1621608200000|2021-05-21 14:43:20|1050.3|1045.8|1051|1046.5|1051|1046.5|1049.8|1045.3|238
1621608210000|2021-05-21 14:43:30|1051.2|1046.7|1049.4|1044.9|1051.2|1046.7|1049.4|1044.9|231
1621608220000|2021-05-21 14:43:40|1049.8|1045.3|1049.7|1045.2|1049.8|1045.3|1048.9|1044.4|194
1621608230000|2021-05-21 14:43:50|1050.2|1045.7|1050.2|1045.7|1050.2|1045.7|1049.3|1044.8|52
1621608240000|2021-05-21 14:44:00|1049.8|1045.3|1050.2|1045.7|1050.2|1045.7|1049.3|1044.8|189
1621608250000|2021-05-21 14:44:10|1049.8|1045.3|1049.8|1045.3|1049.8|1045.3|1049.3|1044.8|93
1621608260000|2021-05-21 14:44:20|1050.2|1045.7|1050.2|1045.7|1050.7|1046.2|1050.2|1045.7|111
1621608270000|2021-05-21 14:44:30|1049.7|1045.2|1049.3|1044.8|1049.7|1045.2|1049.3|1044.8|94
1621608280000|2021-05-21 14:44:40|1049.2|1044.7|1048.7|1044.2|1049.7|1045.2|1048.7|1044.2|194
1621608290000|2021-05-21 14:44:50|1049.1|1044.6|1048.6|1044.1|1049.3|1044.8|1048.6|1044.1|493
1621608300000|2021-05-21 14:45:00|1048.8|1044.3|1048.8|1044.3|1049.3|1044.8|1048.6|1044.1|197
1621608310000|2021-05-21 14:45:10|1048|1043.5|1046.2|1041.7|1048|1043.5|1046.2|1041.7|1159
1621608320000|2021-05-21 14:45:20|1045.2|1040.7|1045.6|1041.1|1046.1|1041.6|1044.7|1040.2|942
1621608330000|2021-05-21 14:45:30|1046|1041.5|1045.5|1041|1046|1041.5|1045.1|1040.6|543
1621608340000|2021-05-21 14:45:40|1045.3|1040.8|1045.1|1040.6|1045.5|1041|1045|1040.5|329
1621608350000|2021-05-21 14:45:50|1045|1040.5|1043.5|1039|1045.5|1041|1043.5|1039|884
1621608360000|2021-05-21 14:46:00|1043|1038.5|1044.9|1040.4|1044.9|1040.4|1042.7|1038.2|708
1621608370000|2021-05-21 14:46:10|1045.4|1040.9|1047.8|1043.3|1047.8|1043.3|1045.4|1040.9|283
1621608380000|2021-05-21 14:46:20|1048.6|1044.1|1047.3|1042.8|1049.4|1044.9|1047.3|1042.8|554
1621608390000|2021-05-21 14:46:30|1046.9|1042.4|1045.9|1041.4|1046.9|1042.4|1045.9|1041.4|300
1621608400000|2021-05-21 14:46:40|1045.5|1041|1045.9|1041.4|1045.9|1041.4|1045.1|1040.6|433
1621608410000|2021-05-21 14:46:50|1046.3|1041.8|1045.4|1040.9|1046.3|1041.8|1045.4|1040.9|104
1621608420000|2021-05-21 14:47:00|1045.3|1040.8|1044|1039.5|1045.3|1040.8|1043.9|1039.4|208
1621608430000|2021-05-21 14:47:10|1044.5|1040|1044.5|1040|1045.9|1041.4|1044.5|1040|688
1621608440000|2021-05-21 14:47:20|1044|1039.5|1043|1038.5|1044.4|1039.9|1043|1038.5|339
1621608450000|2021-05-21 14:47:30|1042.7|1038.2|1042.5|1038|1042.9|1038.4|1042|1037.5|496
1621608460000|2021-05-21 14:47:40|1042.9|1038.4|1043.4|1038.9|1044|1039.5|1042.9|1038.4|413
1621608470000|2021-05-21 14:47:50|1043.9|1039.4|1044.9|1040.4|1044.9|1040.4|1043.4|1038.9|269
1621608480000|2021-05-21 14:48:00|1044.4|1039.9|1043.4|1038.9|1045.3|1040.8|1043.4|1038.9|248
1621608490000|2021-05-21 14:48:10|1043.1|1038.6|1042.5|1038|1043.3|1038.8|1042.5|1038|317
1621608500000|2021-05-21 14:48:20|1042.4|1037.9|1042.8|1038.3|1042.8|1038.3|1042.4|1037.9|183
1621608510000|2021-05-21 14:48:30|1042.4|1037.9|1044.3|1039.8|1044.3|1039.8|1042.4|1037.9|301
1621608520000|2021-05-21 14:48:40|1044.1|1039.6|1043.3|1038.8|1044.1|1039.6|1043.1|1038.6|145
1621608530000|2021-05-21 14:48:50|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|235
1621608540000|2021-05-21 14:49:00|1042.6|1038.1|1043.5|1039|1043.9|1039.4|1042.4|1037.9|381
1621608550000|2021-05-21 14:49:10|1043|1038.5|1043.4|1038.9|1043.5|1039|1043|1038.5|202
1621608560000|2021-05-21 14:49:20|1043.5|1039|1043|1038.5|1044.4|1039.9|1043|1038.5|300
1621608570000|2021-05-21 14:49:30|1042.9|1038.4|1043.4|1038.9|1043.8|1039.3|1042.9|1038.4|105
1621608580000|2021-05-21 14:49:40|1043.8|1039.3|1043.9|1039.4|1043.9|1039.4|1043.8|1039.3|231
1621608590000|2021-05-21 14:49:50|1043.8|1039.3|1044.4|1039.9|1044.6|1040.1|1043.8|1039.3|151
1621608600000|2021-05-21 14:50:00|1044.7|1040.2|1046.5|1042|1046.6|1042.1|1044.7|1040.2|386
1621608610000|2021-05-21 14:50:10|1046.3|1041.8|1048.2|1043.7|1048.4|1043.9|1046.3|1041.8|458
1621608620000|2021-05-21 14:50:20|1048.6|1044.1|1047.7|1043.2|1048.7|1044.2|1047|1042.5|404
1621608630000|2021-05-21 14:50:30|1048.1|1043.6|1048.2|1043.7|1048.2|1043.7|1047.7|1043.2|280
1621608640000|2021-05-21 14:50:40|1048.7|1044.2|1050.2|1045.7|1050.2|1045.7|1048.7|1044.2|575
1621608650000|2021-05-21 14:50:50|1050.6|1046.1|1051.6|1047.1|1051.7|1047.2|1050.6|1046.1|617
1621608660000|2021-05-21 14:51:00|1051.1|1046.6|1050.1|1045.6|1051.6|1047.1|1050.1|1045.6|306
1621608670000|2021-05-21 14:51:10|1049.7|1045.2|1049.7|1045.2|1050.6|1046.1|1049.7|1045.2|229
1621608680000|2021-05-21 14:51:20|1049.5|1045|1048.8|1044.3|1049.5|1045|1048.8|1044.3|82
1621608690000|2021-05-21 14:51:30|1048.4|1043.9|1048.8|1044.3|1048.8|1044.3|1048.3|1043.8|258
1621608700000|2021-05-21 14:51:40|1048.6|1044.1|1048.4|1043.9|1048.9|1044.4|1048.4|1043.9|130
1621608710000|2021-05-21 14:51:50|1048.3|1043.8|1047.4|1042.9|1048.3|1043.8|1047.4|1042.9|179
1621608720000|2021-05-21 14:52:00|1047.2|1042.7|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|149
1621608730000|2021-05-21 14:52:10|1047.3|1042.8|1046.3|1041.8|1047.3|1042.8|1046.2|1041.7|168
1621608740000|2021-05-21 14:52:20|1046.2|1041.7|1044.9|1040.4|1046.3|1041.8|1044.9|1040.4|113
1621608750000|2021-05-21 14:52:30|1044.5|1040|1043.5|1039|1044.5|1040|1043.5|1039|221
1621608760000|2021-05-21 14:52:40|1043|1038.5|1039.8|1035.3|1043.5|1039|1039.8|1035.3|1285
1621608770000|2021-05-21 14:52:50|1039.6|1035.1|1038.6|1034.1|1039.6|1035.1|1038.5|1034|1303
1621608780000|2021-05-21 14:53:00|1039|1034.5|1040|1035.5|1040.5|1036|1038.6|1034.1|966
1621608790000|2021-05-21 14:53:10|1040.5|1036|1040.4|1035.9|1041|1036.5|1040.4|1035.9|457
1621608800000|2021-05-21 14:53:20|1040|1035.5|1040.5|1036|1040.9|1036.4|1039.7|1035.2|430
1621608810000|2021-05-21 14:53:30|1040|1035.5|1040|1035.5|1040|1035.5|1039.5|1035|296
1621608820000|2021-05-21 14:53:40|1039.9|1035.4|1039.1|1034.6|1039.9|1035.4|1039.1|1034.6|436
1621608830000|2021-05-21 14:53:50|1039.5|1035|1039|1034.5|1039.5|1035|1039|1034.5|362
1621608840000|2021-05-21 14:54:00|1038.6|1034.1|1040|1035.5|1040|1035.5|1038.5|1034|935
1621608850000|2021-05-21 14:54:10|1040.4|1035.9|1040.4|1035.9|1040.9|1036.4|1040|1035.5|405
1621608860000|2021-05-21 14:54:20|1040.8|1036.3|1041.5|1037|1041.5|1037|1040.8|1036.3|454
1621608870000|2021-05-21 14:54:30|1041.7|1037.2|1041|1036.5|1042|1037.5|1041|1036.5|466
1621608880000|2021-05-21 14:54:40|1040.5|1036|1039.5|1035|1040.5|1036|1039.5|1035|315
1621608890000|2021-05-21 14:54:50|1039|1034.5|1038.4|1033.9|1039|1034.5|1038.4|1033.9|824
1621608900000|2021-05-21 14:55:00|1038|1033.5|1036.1|1031.6|1038|1033.5|1036.1|1031.6|2228
1621608910000|2021-05-21 14:55:10|1036.5|1032|1036.2|1031.7|1037|1032.5|1035.8|1031.3|987
1621608920000|2021-05-21 14:55:20|1036.5|1032|1035|1030.5|1036.5|1032|1034.7|1030.2|656
1621608930000|2021-05-21 14:55:30|1034.8|1030.3|1033.6|1029.1|1034.8|1030.3|1033.6|1029.1|621
1621608940000|2021-05-21 14:55:40|1034|1029.5|1034.8|1030.3|1035.5|1031|1034|1029.5|912
1621608950000|2021-05-21 14:55:50|1034.6|1030.1|1033.5|1029|1034.6|1030.1|1033.4|1028.9|846
1621608960000|2021-05-21 14:56:00|1033|1028.5|1032.1|1027.6|1033.5|1029|1032.1|1027.6|992
1621608970000|2021-05-21 14:56:10|1031.9|1027.4|1032.1|1027.6|1032.5|1028|1031.6|1027.1|726
1621608980000|2021-05-21 14:56:20|1032.5|1028|1032.5|1028|1033|1028.5|1032|1027.5|533
1621608990000|2021-05-21 14:56:30|1032|1027.5|1030.6|1026.1|1032|1027.5|1030.5|1026|471
1621609000000|2021-05-21 14:56:40|1031|1026.5|1031.5|1027|1031.5|1027|1031|1026.5|929
1621609010000|2021-05-21 14:56:50|1031.1|1026.6|1031.6|1027.1|1032|1027.5|1031.1|1026.6|370
1621609020000|2021-05-21 14:57:00|1032|1027.5|1033.4|1028.9|1033.4|1028.9|1032|1027.5|395
1621609030000|2021-05-21 14:57:10|1033.8|1029.3|1034.5|1030|1035|1030.5|1033.8|1029.3|593
1621609040000|2021-05-21 14:57:20|1034.4|1029.9|1034.5|1030|1035.3|1030.8|1034.3|1029.8|666
1621609050000|2021-05-21 14:57:30|1034|1029.5|1033.6|1029.1|1034|1029.5|1033.5|1029|300
1621609060000|2021-05-21 14:57:40|1033.8|1029.3|1032.2|1027.7|1034.4|1029.9|1032.2|1027.7|908
1621609070000|2021-05-21 14:57:50|1032.1|1027.6|1031.1|1026.6|1032.1|1027.6|1031.1|1026.6|753
1621609080000|2021-05-21 14:58:00|1030.7|1026.2|1030.5|1026|1030.7|1026.2|1030|1025.5|601
1621609090000|2021-05-21 14:58:10|1030.1|1025.6|1030.5|1026|1030.6|1026.1|1030.1|1025.6|599
1621609100000|2021-05-21 14:58:20|1031|1026.5|1032|1027.5|1032.4|1027.9|1031|1026.5|574
1621609110000|2021-05-21 14:58:30|1032.5|1028|1032.9|1028.4|1032.9|1028.4|1032|1027.5|371
1621609120000|2021-05-21 14:58:40|1033.1|1028.6|1034.7|1030.2|1034.7|1030.2|1033.1|1028.6|336
1621609130000|2021-05-21 14:58:50|1034.9|1030.4|1035|1030.5|1035.9|1031.4|1034.5|1030|673
1621609140000|2021-05-21 14:59:00|1035.4|1030.9|1033.1|1028.6|1035.4|1030.9|1033.1|1028.6|531
1621609150000|2021-05-21 14:59:10|1032.7|1028.2|1033|1028.5|1033.5|1029|1032.2|1027.7|728
1621609160000|2021-05-21 14:59:20|1033.1|1028.6|1035.4|1030.9|1035.6|1031.1|1032.6|1028.1|589
1621609170000|2021-05-21 14:59:30|1035.8|1031.3|1034.3|1029.8|1035.8|1031.3|1033.6|1029.1|1255
1621609180000|2021-05-21 14:59:40|1034.6|1030.1|1033.6|1029.1|1034.6|1030.1|1033.6|1029.1|435
1621609190000|2021-05-21 14:59:50|1034|1029.5|1034.5|1030|1034.9|1030.4|1034|1029.5|867
1621579960000|2021-05-21 06:52:40|1088.9|1084.4|1088.5|1084|1088.9|1084.4|1088.5|1084|107
1621579970000|2021-05-21 06:52:50|1088.7|1084.2|1088.5|1084|1088.7|1084.2|1086.8|1082.3|617
1621579980000|2021-05-21 06:53:00|1088.4|1083.9|1087.8|1083.3|1088.4|1083.9|1087.8|1083.3|396
1621579990000|2021-05-21 06:53:10|1088|1083.5|1088.2|1083.7|1088.6|1084.1|1088|1083.5|331
1621580000000|2021-05-21 06:53:20|1087.8|1083.3|1087.7|1083.2|1087.8|1083.3|1087.7|1083.2|90
1621580010000|2021-05-21 06:53:30|1086.7|1082.2|1086.3|1081.8|1086.7|1082.2|1086.3|1081.8|978
1621580020000|2021-05-21 06:53:40|1085.8|1081.3|1086.2|1081.7|1086.3|1081.8|1085.8|1081.3|401
1621580030000|2021-05-21 06:53:50|1086.7|1082.2|1086.5|1082|1087.2|1082.7|1086.4|1081.9|359
1621580040000|2021-05-21 06:54:00|1086.3|1081.8|1086.7|1082.2|1086.7|1082.2|1086.2|1081.7|189
1621580050000|2021-05-21 06:54:10|1087.1|1082.6|1087.6|1083.1|1087.6|1083.1|1087.1|1082.6|197
1621580060000|2021-05-21 06:54:20|1087.4|1082.9|1087.1|1082.6|1087.6|1083.1|1086.7|1082.2|121
1621580070000|2021-05-21 06:54:30|1086.8|1082.3|1086.3|1081.8|1087.2|1082.7|1086.3|1081.8|334
1621580080000|2021-05-21 06:54:40|1085.8|1081.3|1085.4|1080.9|1086.3|1081.8|1085.3|1080.8|318
1621580090000|2021-05-21 06:54:50|1085.8|1081.3|1085.3|1080.8|1085.8|1081.3|1085.2|1080.7|429
1621580100000|2021-05-21 06:55:00|1084.8|1080.3|1084.8|1080.3|1085.3|1080.8|1084.3|1079.8|578
1621580110000|2021-05-21 06:55:10|1085.2|1080.7|1085|1080.5|1085.7|1081.2|1084.8|1080.3|451
1621580120000|2021-05-21 06:55:20|1084.8|1080.3|1086.7|1082.2|1086.7|1082.2|1084.8|1080.3|334
1621580130000|2021-05-21 06:55:30|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.2|1081.7|506
1621580140000|2021-05-21 06:55:40|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|182
1621580150000|2021-05-21 06:55:50|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|282
1621580160000|2021-05-21 06:56:00|1087.2|1082.7|1086.2|1081.7|1087.2|1082.7|1086.1|1081.6|278
1621580170000|2021-05-21 06:56:10|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|1085.6|1081.1|664
1621580180000|2021-05-21 06:56:20|1086.2|1081.7|1086.1|1081.6|1086.2|1081.7|1086.1|1081.6|91
1621580190000|2021-05-21 06:56:30|1086.3|1081.8|1086.6|1082.1|1087|1082.5|1086.1|1081.6|315
1621580200000|2021-05-21 06:56:40|1086.5|1082|1086.6|1082.1|1087.1|1082.6|1086.1|1081.6|200
1621580210000|2021-05-21 06:56:50|1087|1082.5|1087.1|1082.6|1087.1|1082.6|1087|1082.5|172
1621580220000|2021-05-21 06:57:00|1086.6|1082.1|1087.6|1083.1|1088.5|1084|1086.6|1082.1|732
1621580230000|2021-05-21 06:57:10|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.8|1083.3|218
1621580240000|2021-05-21 06:57:20|1087.7|1083.2|1089|1084.5|1089|1084.5|1087.6|1083.1|468
1621580250000|2021-05-21 06:57:30|1089.2|1084.7|1090|1085.5|1090|1085.5|1089|1084.5|377
1621580260000|2021-05-21 06:57:40|1089.6|1085.1|1090.5|1086|1090.5|1086|1089.6|1085.1|598
1621580270000|2021-05-21 06:57:50|1090.1|1085.6|1089.6|1085.1|1090.1|1085.6|1089.6|1085.1|423
1621580280000|2021-05-21 06:58:00|1089.2|1084.7|1089|1084.5|1089.2|1084.7|1088.4|1083.9|191
1621580290000|2021-05-21 06:58:10|1089.1|1084.6|1088.6|1084.1|1089.5|1085|1088.2|1083.7|323
1621580300000|2021-05-21 06:58:20|1089|1084.5|1088.6|1084.1|1089.3|1084.8|1088.6|1084.1|297
1621580310000|2021-05-21 06:58:30|1088.5|1084|1089.5|1085|1089.5|1085|1088.1|1083.6|501
1621580320000|2021-05-21 06:58:40|1088.6|1084.1|1087.7|1083.2|1089.3|1084.8|1087.7|1083.2|537
1621580330000|2021-05-21 06:58:50|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1086.7|1082.2|529
1621580340000|2021-05-21 06:59:00|1087.5|1083|1086.8|1082.3|1088|1083.5|1086.8|1082.3|442
1621580350000|2021-05-21 06:59:10|1086.7|1082.2|1086.1|1081.6|1086.7|1082.2|1086.1|1081.6|618
1621580360000|2021-05-21 06:59:20|1085.7|1081.2|1085.9|1081.4|1085.9|1081.4|1084.1|1079.6|895
1621580370000|2021-05-21 06:59:30|1085.8|1081.3|1085.5|1081|1085.9|1081.4|1085.1|1080.6|465
1621580380000|2021-05-21 06:59:40|1085|1080.5|1085|1080.5|1085.9|1081.4|1084.6|1080.1|468
1621580390000|2021-05-21 06:59:50|1085.4|1080.9|1084.1|1079.6|1085.4|1080.9|1084.1|1079.6|662
1621602000000|2021-05-21 13:00:00|1080.8|1076.3|1082.1|1077.6|1082.3|1077.8|1073.4|1068.9|4916
1621602010000|2021-05-21 13:00:10|1081.7|1077.2|1079.9|1075.4|1081.8|1077.3|1078.9|1072.9|3189
1621602020000|2021-05-21 13:00:20|1079.1|1074.6|1077.1|1072.6|1079.3|1074.8|1076.1|1071.6|1482
1621602030000|2021-05-21 13:00:30|1076.9|1072.4|1077.1|1072.6|1077.6|1073.1|1076.7|1072.2|923
1621602040000|2021-05-21 13:00:40|1076.6|1072.1|1078.5|1074|1079.1|1074.6|1076.6|1072.1|1463
1621602050000|2021-05-21 13:00:50|1078.7|1074.2|1081.8|1077.3|1081.8|1077.3|1078.7|1074.2|1201
1621602060000|2021-05-21 13:01:00|1082.2|1077.7|1080|1075.5|1082.2|1077.7|1079.9|1075.4|1298
1621602070000|2021-05-21 13:01:10|1080.2|1075.7|1081|1076.5|1081|1076.5|1080|1075.5|770
1621602080000|2021-05-21 13:01:20|1080.6|1076.1|1082|1077.5|1082|1077.5|1080.5|1076|1141
1621602090000|2021-05-21 13:01:30|1082.2|1077.7|1081.1|1076.6|1082.2|1077.7|1081.1|1076.6|601
1621602100000|2021-05-21 13:01:40|1080.7|1076.2|1079.6|1075.1|1080.7|1076.2|1079.2|1074.7|1000
1621602110000|2021-05-21 13:01:50|1079.4|1074.9|1077.8|1073.3|1079.6|1075.1|1077.7|1073.2|597
1621602120000|2021-05-21 13:02:00|1078.5|1074|1078.3|1073.8|1079.2|1074.7|1078.3|1073.8|532
1621602130000|2021-05-21 13:02:10|1078.2|1073.7|1078.7|1074.2|1078.7|1074.2|1077.8|1073.3|548
1621602140000|2021-05-21 13:02:20|1078.3|1073.8|1078.3|1073.8|1078.7|1074.2|1077.8|1073.3|308
1621602150000|2021-05-21 13:02:30|1078.8|1074.3|1080.7|1076.2|1080.7|1076.2|1078.8|1074.3|457
1621602160000|2021-05-21 13:02:40|1080.8|1076.3|1081.8|1077.3|1082.7|1078.2|1080.7|1076.2|841
1621602170000|2021-05-21 13:02:50|1082.1|1077.6|1083.7|1079.2|1083.7|1079.2|1081.6|1077.1|583
1621602180000|2021-05-21 13:03:00|1084.1|1079.6|1082.5|1078|1084.1|1079.6|1082.2|1077.7|861
1621602190000|2021-05-21 13:03:10|1082.7|1078.2|1083.2|1078.7|1083.7|1079.2|1082.5|1078|773
1621602200000|2021-05-21 13:03:20|1083.6|1079.1|1083.7|1079.2|1084.6|1080.1|1083.5|1079|1033
1621602210000|2021-05-21 13:03:30|1085|1080.5|1085.2|1080.7|1085.2|1080.7|1083.7|1079.2|943
1621602220000|2021-05-21 13:03:40|1085|1080.5|1085.7|1081.2|1085.7|1081.2|1085|1080.5|360
1621602230000|2021-05-21 13:03:50|1086.1|1081.6|1087.2|1082.7|1087.2|1082.7|1086.1|1081.6|498
1621602240000|2021-05-21 13:04:00|1086.7|1082.2|1084.7|1080.2|1086.7|1082.2|1084.7|1080.2|592
1621602250000|2021-05-21 13:04:10|1084.8|1080.3|1084.2|1079.7|1085.2|1080.7|1084.2|1079.7|253
1621602260000|2021-05-21 13:04:20|1083.7|1079.2|1083.8|1079.3|1083.8|1079.3|1083.3|1078.8|443
1621602270000|2021-05-21 13:04:30|1084.7|1080.2|1086.2|1081.7|1086.2|1081.7|1084.7|1080.2|415
1621602280000|2021-05-21 13:04:40|1085.8|1081.3|1085.7|1081.2|1086.7|1082.2|1085.7|1081.2|201
1621602290000|2021-05-21 13:04:50|1085.3|1080.8|1085.2|1080.7|1085.3|1080.8|1083.3|1078.8|535
1621602300000|2021-05-21 13:05:00|1084.8|1080.3|1082.8|1078.3|1084.8|1080.3|1082.8|1078.3|649
1621602310000|2021-05-21 13:05:10|1082.6|1078.1|1080.8|1076.3|1082.8|1078.3|1080.8|1076.3|516
1621602320000|2021-05-21 13:05:20|1081.2|1076.7|1081.7|1077.2|1081.7|1077.2|1080.4|1075.9|762
1621602330000|2021-05-21 13:05:30|1082.2|1077.7|1081.8|1077.3|1083.8|1079.3|1081.3|1076.8|645
1621602340000|2021-05-21 13:05:40|1081.3|1076.8|1082.2|1077.7|1082.3|1077.8|1081.3|1076.8|263
1621602350000|2021-05-21 13:05:50|1081.8|1077.3|1079.3|1074.8|1081.8|1077.3|1079.3|1074.8|510
1621602360000|2021-05-21 13:06:00|1079.7|1075.2|1080.3|1075.8|1080.3|1075.8|1079.7|1075.2|453
1621602370000|2021-05-21 13:06:10|1080.8|1076.3|1081.7|1077.2|1081.8|1077.3|1080.8|1076.3|416
1621602380000|2021-05-21 13:06:20|1081.8|1077.3|1081.3|1076.8|1081.8|1077.3|1080.7|1076.2|430
1621602390000|2021-05-21 13:06:30|1080.8|1076.3|1081.2|1076.7|1081.2|1076.7|1080.8|1076.3|93
1621602400000|2021-05-21 13:06:40|1081.3|1076.8|1082.7|1078.2|1082.7|1078.2|1081.3|1076.8|209
1621602410000|2021-05-21 13:06:50|1083.2|1078.7|1081.2|1076.7|1083.3|1078.8|1081.2|1076.7|292
1621602420000|2021-05-21 13:07:00|1081.3|1076.8|1080.3|1075.8|1081.3|1076.8|1080.3|1075.8|221
1621602430000|2021-05-21 13:07:10|1079.9|1075.4|1078.8|1074.3|1079.9|1075.4|1078.8|1074.3|528
1621602440000|2021-05-21 13:07:20|1079.2|1074.7|1079.8|1075.3|1080.2|1075.7|1079.2|1074.7|406
1621602450000|2021-05-21 13:07:30|1080.2|1075.7|1080.2|1075.7|1080.2|1075.7|1079.8|1075.3|192
1621602460000|2021-05-21 13:07:40|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|188
1621602470000|2021-05-21 13:07:50|||||||||104
1621602480000|2021-05-21 13:08:00|1079.8|1075.3|1077.1|1072.6|1080.2|1075.7|1077.1|1072.6|827
1621602490000|2021-05-21 13:08:10|1077.8|1073.3|1075.7|1071.2|1077.8|1073.3|1075.7|1071.2|906
1621602500000|2021-05-21 13:08:20|1075.4|1070.9|1076.8|1072.3|1076.8|1072.3|1075.4|1070.9|588
1621602510000|2021-05-21 13:08:30|1077.2|1072.7|1075.3|1070.8|1077.3|1072.8|1075.3|1070.8|511
1621602520000|2021-05-21 13:08:40|1074.9|1070.4|1075.4|1070.9|1075.9|1071.4|1074.9|1070.4|683
1621602530000|2021-05-21 13:08:50|1075.3|1070.8|1075.4|1070.9|1075.8|1071.3|1074.9|1070.4|487
1621602540000|2021-05-21 13:09:00|1075.3|1070.8|1076.8|1072.3|1076.8|1072.3|1075.3|1070.8|460
1621602550000|2021-05-21 13:09:10|1076.7|1072.2|1077.8|1073.3|1077.8|1073.3|1076.3|1071.8|346
1621602560000|2021-05-21 13:09:20|1077.9|1073.4|1077.3|1072.8|1078.3|1073.8|1076.4|1071.9|480
1621602570000|2021-05-21 13:09:30|1076.4|1071.9|1076.3|1071.8|1077.3|1072.8|1076.3|1071.8|256
1621602580000|2021-05-21 13:09:40|1075.9|1071.4|1074.9|1070.4|1075.9|1071.4|1074.9|1070.4|524
1621602590000|2021-05-21 13:09:50|1074.8|1070.3|1075.2|1070.7|1075.7|1071.2|1074.2|1069.7|635
1621602600000|2021-05-21 13:10:00|1075.3|1070.8|1076.3|1071.8|1076.7|1072.2|1075.1|1070.6|554
1621602610000|2021-05-21 13:10:10|1076.7|1072.2|1077.7|1073.2|1077.7|1073.2|1075.9|1071.4|446
1621602620000|2021-05-21 13:10:20|1077.8|1073.3|1077.7|1073.2|1078.2|1073.7|1077.7|1073.2|288
1621602630000|2021-05-21 13:10:30|1077.3|1072.8|1076.3|1071.8|1077.3|1072.8|1075.3|1070.8|349
1621602640000|2021-05-21 13:10:40|1076.7|1072.2|1076.3|1071.8|1076.7|1072.2|1075.8|1071.3|156
1621602650000|2021-05-21 13:10:50|1076.7|1072.2|1075.3|1070.8|1076.7|1072.2|1075.3|1070.8|383
1621602660000|2021-05-21 13:11:00|1075.7|1071.2|1075.8|1071.3|1076.2|1071.7|1075.3|1070.8|278
1621602670000|2021-05-21 13:11:10|1075.7|1071.2|1074.4|1069.9|1075.8|1071.3|1074.4|1069.9|283
1621602680000|2021-05-21 13:11:20|1074.8|1070.3|1075.3|1070.8|1075.7|1071.2|1074.8|1070.3|396
1621602690000|2021-05-21 13:11:30|1074.9|1070.4|1074.3|1069.8|1074.9|1070.4|1074.3|1069.8|298
1621602700000|2021-05-21 13:11:40|1074.4|1069.9|1073.4|1068.9|1074.4|1069.9|1072.9|1068.4|1273
1621602710000|2021-05-21 13:11:50|1073.6|1069.1|1074.3|1069.8|1074.9|1070.4|1073.6|1069.1|837
1621602720000|2021-05-21 13:12:00|1074.4|1069.9|1074.4|1069.9|1074.8|1070.3|1073.9|1069.4|477
1621602730000|2021-05-21 13:12:10|1073.9|1069.4|1073.3|1068.8|1073.9|1069.4|1073.3|1068.8|439
1621602740000|2021-05-21 13:12:20|1073.1|1068.6|1073.9|1069.4|1073.9|1069.4|1073.1|1068.6|508
1621602750000|2021-05-21 13:12:30|1073.8|1069.3|1072.4|1067.9|1073.8|1069.3|1072.4|1067.9|371
1621602760000|2021-05-21 13:12:40|1072.8|1068.3|1071.4|1066.9|1072.8|1068.3|1071.4|1066.9|1385
1621602770000|2021-05-21 13:12:50|1071.8|1067.3|1072.4|1067.9|1072.8|1068.3|1071.8|1067.3|615
1621602780000|2021-05-21 13:13:00|1072.3|1067.8|1073.4|1068.9|1073.8|1069.3|1071.9|1067.4|953
1621602790000|2021-05-21 13:13:10|1072.5|1068|1072.8|1068.3|1072.8|1068.3|1071.9|1067.4|589
1621602800000|2021-05-21 13:13:20|1073|1068.5|1073.4|1068.9|1073.4|1068.9|1072.8|1068.3|297
1621602810000|2021-05-21 13:13:30|1073.3|1068.8|1072.3|1067.8|1073.3|1068.8|1071.9|1067.4|427
1621602820000|2021-05-21 13:13:40|1072.4|1067.9|1073.8|1069.3|1073.8|1069.3|1072.4|1067.9|286
1621602830000|2021-05-21 13:13:50|1073.6|1069.1|1072.6|1068.1|1073.6|1069.1|1072.6|1068.1|281
1621602840000|2021-05-21 13:14:00|1072.8|1068.3|1072.8|1068.3|1072.8|1068.3|1072.4|1067.9|243
1621602850000|2021-05-21 13:14:10|1072.9|1068.4|1073.3|1068.8|1073.3|1068.8|1072.8|1068.3|213
1621602860000|2021-05-21 13:14:20|1072.8|1068.3|1072.4|1067.9|1072.8|1068.3|1072.3|1067.8|543
1621602870000|2021-05-21 13:14:30|1072.3|1067.8|1071.5|1067|1072.3|1067.8|1071.3|1066.8|490
1621602880000|2021-05-21 13:14:40|1071|1066.5|1065.5|1061|1071.4|1066.9|1065.5|1061|3014
1621602890000|2021-05-21 13:14:50|1065.9|1061.4|1067.4|1062.9|1067.4|1062.9|1065|1060.5|1934
1621602900000|2021-05-21 13:15:00|1067.5|1063|1065.6|1061.1|1067.5|1063|1065.6|1061.1|1138
1621602910000|2021-05-21 13:15:10|1066|1061.5|1063.6|1059.1|1066.4|1061.9|1063.6|1059.1|1551
1621602920000|2021-05-21 13:15:20|1063.8|1059.3|1062|1057.5|1064.2|1059.7|1061.1|1056.6|1874
1621602930000|2021-05-21 13:15:30|1061.9|1057.4|1063.8|1059.3|1064|1059.5|1061.8|1057.3|1391
1621602940000|2021-05-21 13:15:40|1064|1059.5|1063.5|1059|1064.5|1060|1063.5|1059|719
1621602950000|2021-05-21 13:15:50|1063.3|1058.8|1064.1|1059.6|1064.5|1060|1063|1058.5|662
1621602960000|2021-05-21 13:16:00|1064|1059.5|1064.9|1060.4|1065.4|1060.9|1064|1059.5|597
1621602970000|2021-05-21 13:16:10|1064.1|1059.6|1062|1057.5|1064.1|1059.6|1061.8|1057.3|798
1621602980000|2021-05-21 13:16:20|1062.1|1057.6|1061.1|1056.6|1062.1|1057.6|1061.1|1056.6|641
1621602990000|2021-05-21 13:16:30|1061.5|1057|1063.1|1058.6|1063.3|1058.8|1061.1|1056.6|584
1621603000000|2021-05-21 13:16:40|1062.7|1058.2|1061.1|1056.6|1063.5|1059|1061.1|1056.6|520
1621603010000|2021-05-21 13:16:50|1060.7|1056.2|1061.4|1056.9|1062|1057.5|1060.7|1056.2|929
1621603020000|2021-05-21 13:17:00|1061.8|1057.3|1059.7|1055.2|1061.8|1057.3|1058.7|1054.2|776
1621603030000|2021-05-21 13:17:10|1059.3|1054.8|1058.9|1054.4|1059.3|1054.8|1057|1052.5|1844
1621603040000|2021-05-21 13:17:20|1058.8|1054.3|1056.9|1052.4|1058.8|1054.3|1056.9|1052.4|845
1621603050000|2021-05-21 13:17:30|1057|1052.5|1056.5|1052|1057.4|1052.9|1056|1051.5|1377
1621603060000|2021-05-21 13:17:40|1056|1051.5|1056.5|1052|1056.5|1052|1054.6|1050.1|1871
1621603070000|2021-05-21 13:17:50|1056.3|1051.8|1054.6|1050.1|1056.9|1052.4|1054.6|1050.1|1230
1621603080000|2021-05-21 13:18:00|1054.1|1049.6|1055.4|1050.9|1055.4|1050.9|1053.1|1048.6|1354
1621603090000|2021-05-21 13:18:10|1054.6|1050.1|1056.9|1052.4|1056.9|1052.4|1054.2|1049.7|1234
1621603100000|2021-05-21 13:18:20|1056.6|1052.1|1058.1|1053.6|1060.1|1055.6|1055.8|1051.3|1328
1621603110000|2021-05-21 13:18:30|1058.5|1054|1060|1055.5|1060.9|1056.4|1058.5|1054|1016
1621603120000|2021-05-21 13:18:40|1059.9|1055.4|1055.5|1051|1059.9|1055.4|1055.1|1050.6|1207
1621603130000|2021-05-21 13:18:50|1055.1|1050.6|1057.1|1052.6|1059.2|1054.7|1055.1|1050.6|800
1621603140000|2021-05-21 13:19:00|1057|1052.5|1053.7|1049.2|1057.5|1053|1053.7|1049.2|918
1621603150000|2021-05-21 13:19:10|1053.6|1049.1|1055.5|1051|1055.5|1051|1053.6|1049.1|803
1621603160000|2021-05-21 13:19:20|1055.6|1051.1|1053.6|1049.1|1056.1|1051.6|1053.6|1049.1|751
1621603170000|2021-05-21 13:19:30|1054|1049.5|1052.6|1048.1|1054.5|1050|1052.6|1048.1|777
1621603180000|2021-05-21 13:19:40|1052.2|1047.7|1049.7|1045.2|1052.2|1047.7|1049.7|1045.2|1404
1621603190000|2021-05-21 13:19:50|1049.6|1045.1|1052.1|1047.6|1052.6|1048.1|1049.6|1045.1|1372
1621603200000|2021-05-21 13:20:00|1052.6|1048.1|1055.4|1050.9|1055.4|1050.9|1052.6|1048.1|1004
1621603210000|2021-05-21 13:20:10|1055|1050.5|1053.9|1049.4|1055|1050.5|1053|1048.5|909
1621603220000|2021-05-21 13:20:20|1054.4|1049.9|1055.8|1051.3|1055.8|1051.3|1054.1|1049.6|471
1621603230000|2021-05-21 13:20:30|1055.9|1051.4|1058.7|1054.2|1058.7|1054.2|1055.8|1051.3|899
1621603240000|2021-05-21 13:20:40|1058.2|1053.7|1056.2|1051.7|1058.2|1053.7|1056.2|1051.7|978
1621603250000|2021-05-21 13:20:50|1055.8|1051.3|1055.9|1051.4|1056.9|1052.4|1055.4|1050.9|707
1621603260000|2021-05-21 13:21:00|1055.4|1050.9|1055.7|1051.2|1055.9|1051.4|1054.8|1050.3|546
1621603270000|2021-05-21 13:21:10|1055.5|1051|1055|1050.5|1055.9|1051.4|1054.9|1050.4|399
1621603280000|2021-05-21 13:21:20|1054.8|1050.3|1055.5|1051|1056|1051.5|1054.8|1050.3|281
1621603290000|2021-05-21 13:21:30|1056|1051.5|1057.4|1052.9|1057.4|1052.9|1055.5|1051|479
1621603300000|2021-05-21 13:21:40|1057.9|1053.4|1058.9|1054.4|1058.9|1054.4|1057.9|1053.4|503
1621603310000|2021-05-21 13:21:50|1058.5|1054|1058|1053.5|1058.5|1054|1057|1052.5|573
1621603320000|2021-05-21 13:22:00|1058.4|1053.9|1060.4|1055.9|1060.5|1056|1058.4|1053.9|710
1621603330000|2021-05-21 13:22:10|1060.5|1056|1059.9|1055.4|1060.9|1056.4|1059|1054.5|917
1621603340000|2021-05-21 13:22:20|1059.5|1055|1060.4|1055.9|1060.4|1055.9|1059|1054.5|383
1621603350000|2021-05-21 13:22:30|1060.9|1056.4|1059.9|1055.4|1060.9|1056.4|1059.4|1054.9|520
1621603360000|2021-05-21 13:22:40|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|196
1621603370000|2021-05-21 13:22:50|1060.8|1056.3|1060.4|1055.9|1060.9|1056.4|1060.4|1055.9|238
1621603380000|2021-05-21 13:23:00|1059.9|1055.4|1058|1053.5|1059.9|1055.4|1057.9|1053.4|608
1621603390000|2021-05-21 13:23:10|1058.4|1053.9|1058|1053.5|1058.5|1054|1057.9|1053.4|211
1621603400000|2021-05-21 13:23:20|1058.2|1053.7|1058.9|1054.4|1058.9|1054.4|1057.9|1053.4|203
1621603410000|2021-05-21 13:23:30|1058.4|1053.9|1058.8|1054.3|1058.8|1054.3|1058.4|1053.9|205
1621603420000|2021-05-21 13:23:40|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1057.9|1053.4|145
1621603430000|2021-05-21 13:23:50|1057.9|1053.4|1056.9|1052.4|1057.9|1053.4|1056.9|1052.4|202
1621603440000|2021-05-21 13:24:00|1056.4|1051.9|1057.9|1053.4|1057.9|1053.4|1056.4|1051.9|412
1621603450000|2021-05-21 13:24:10|1058.1|1053.6|1059.9|1055.4|1060.2|1055.7|1057.4|1052.9|373
1621603460000|2021-05-21 13:24:20|1059.6|1055.1|1060.7|1056.2|1060.7|1056.2|1059.3|1054.8|304
1621603470000|2021-05-21 13:24:30|1060.8|1056.3|1061.8|1057.3|1061.8|1057.3|1060.3|1055.8|453
1621603480000|2021-05-21 13:24:40|1061.4|1056.9|1060.8|1056.3|1061.4|1056.9|1060.3|1055.8|456
1621603490000|2021-05-21 13:24:50|1061|1056.5|1060.3|1055.8|1061.3|1056.8|1060.3|1055.8|266
1621603500000|2021-05-21 13:25:00|1059.9|1055.4|1058.4|1053.9|1059.9|1055.4|1058|1053.5|495
1621603510000|2021-05-21 13:25:10|1058.8|1054.3|1058.3|1053.8|1058.8|1054.3|1057.9|1053.4|300
1621603520000|2021-05-21 13:25:20|1058.4|1053.9|1058.3|1053.8|1058.9|1054.4|1058.3|1053.8|125
1621603530000|2021-05-21 13:25:30|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1058.3|1053.8|82
1621603540000|2021-05-21 13:25:40|1058.8|1054.3|1059.4|1054.9|1060.3|1055.8|1058.8|1054.3|183
1621603550000|2021-05-21 13:25:50|1059|1054.5|1060.4|1055.9|1060.4|1055.9|1059|1054.5|164
1621603560000|2021-05-21 13:26:00|1059.9|1055.4|1058.9|1054.4|1059.9|1055.4|1058.9|1054.4|149
1621603570000|2021-05-21 13:26:10|1058.8|1054.3|1057.4|1052.9|1058.8|1054.3|1057.4|1052.9|233
1621603580000|2021-05-21 13:26:20|1058.7|1054.2|1058.1|1053.6|1058.8|1054.3|1057.9|1053.4|217
1621603590000|2021-05-21 13:26:30|1057.9|1053.4|1058.2|1053.7|1058.2|1053.7|1057.8|1053.3|91
1621603600000|2021-05-21 13:26:40|1057.8|1053.3|1058.2|1053.7|1058.2|1053.7|1057.8|1053.3|79
1621603610000|2021-05-21 13:26:50|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.7|1053.2|67
1621603620000|2021-05-21 13:27:00|1058|1053.5|1059.6|1055.1|1059.8|1055.3|1058|1053.5|395
1621603630000|2021-05-21 13:27:10|1059.4|1054.9|1059.3|1054.8|1059.6|1055.1|1058.8|1054.3|170
1621603640000|2021-05-21 13:27:20|1058.9|1054.4|1059.4|1054.9|1059.4|1054.9|1058.8|1054.3|128
1621603650000|2021-05-21 13:27:30|1059.3|1054.8|1058.9|1054.4|1059.8|1055.3|1058.4|1053.9|358
1621603660000|2021-05-21 13:27:40|1058.8|1054.3|1059.3|1054.8|1059.4|1054.9|1058.8|1054.3|79
1621603670000|2021-05-21 13:27:50|1059.1|1054.6|1058.9|1054.4|1059.1|1054.6|1058.9|1054.4|108
1621603680000|2021-05-21 13:28:00|1058.4|1053.9|1057.3|1052.8|1058.4|1053.9|1057.3|1052.8|368
1621603690000|2021-05-21 13:28:10|1057.2|1052.7|1057.2|1052.7|1058.2|1053.7|1057.2|1052.7|194
1621603700000|2021-05-21 13:28:20|1057|1052.5|1057.3|1052.8|1057.7|1053.2|1056.8|1052.3|138
1621603710000|2021-05-21 13:28:30|1057.2|1052.7|1057.6|1053.1|1058.1|1053.6|1057.1|1052.6|189
1621603720000|2021-05-21 13:28:40|1058.1|1053.6|1057.4|1052.9|1058.1|1053.6|1057.4|1052.9|93
1621603730000|2021-05-21 13:28:50|1057.2|1052.7|1057.6|1053.1|1057.7|1053.2|1057.2|1052.7|165
1621603740000|2021-05-21 13:29:00|1057.7|1053.2|1058.8|1054.3|1058.8|1054.3|1057.7|1053.2|187
1621603750000|2021-05-21 13:29:10|1059.2|1054.7|1059.7|1055.2|1059.7|1055.2|1059.2|1054.7|318
1621603760000|2021-05-21 13:29:20|1060.1|1055.6|1060.7|1056.2|1060.7|1056.2|1060.1|1055.6|333
1621603770000|2021-05-21 13:29:30|1060.3|1055.8|1058.3|1053.8|1061.1|1056.6|1058.3|1053.8|824
1621603780000|2021-05-21 13:29:40|1058.1|1053.6|1059.3|1054.8|1059.3|1054.8|1058|1053.5|324
1621603790000|2021-05-21 13:29:50|1058.8|1054.3|1057.8|1053.3|1058.8|1054.3|1057.8|1053.3|286
1621603800000|2021-05-21 13:30:00|1058.3|1053.8|1054.9|1050.4|1058.3|1053.8|1054.9|1050.4|623
1621603810000|2021-05-21 13:30:10|1055|1050.5|1055.9|1051.4|1056.4|1051.9|1054.9|1050.4|302
1621603820000|2021-05-21 13:30:20|1055.6|1051.1|1055.4|1050.9|1056.1|1051.6|1055.4|1050.9|198
1621603830000|2021-05-21 13:30:30|1054.9|1050.4|1053.9|1049.4|1055|1050.5|1053.9|1049.4|308
1621603840000|2021-05-21 13:30:40|1053.5|1049|1055|1050.5|1055.4|1050.9|1053.2|1048.7|658
1621603850000|2021-05-21 13:30:50|1054.8|1050.3|1052.6|1048.1|1054.8|1050.3|1052.6|1048.1|471
1621603860000|2021-05-21 13:31:00|1052.5|1048|1055|1050.5|1055|1050.5|1052.1|1047.6|533
1621603870000|2021-05-21 13:31:10|1055.4|1050.9|1056.9|1052.4|1057.5|1053|1055.4|1050.9|491
1621603880000|2021-05-21 13:31:20|1057.3|1052.8|1055.9|1051.4|1057.4|1052.9|1055.1|1050.6|514
1621603890000|2021-05-21 13:31:30|1055.4|1050.9|1054.9|1050.4|1055.4|1050.9|1054.4|1049.9|134
1621603900000|2021-05-21 13:31:40|1055.1|1050.6|1053.9|1049.4|1055.8|1051.3|1053.9|1049.4|258
1621603910000|2021-05-21 13:31:50|1053.6|1049.1|1054.4|1049.9|1054.4|1049.9|1053.4|1048.9|212
1621603920000|2021-05-21 13:32:00|1054.8|1050.3|1056.6|1052.1|1056.6|1052.1|1054.8|1050.3|488
1621603930000|2021-05-21 13:32:10|1056.4|1051.9|1054.9|1050.4|1056.7|1052.2|1054.9|1050.4|186
1621603940000|2021-05-21 13:32:20|1055.1|1050.6|1055.1|1050.6|1055.5|1051|1055.1|1050.6|102
1621603950000|2021-05-21 13:32:30|1055|1050.5|1055.7|1051.2|1056.4|1051.9|1055|1050.5|203
1621603960000|2021-05-21 13:32:40|1055.5|1051|1055|1050.5|1056|1051.5|1055|1050.5|90
1621603970000|2021-05-21 13:32:50|1054.7|1050.2|1054.3|1049.8|1054.7|1050.2|1054.3|1049.8|153
1621603980000|2021-05-21 13:33:00|1054.1|1049.6|1053.5|1049|1054.1|1049.6|1053.5|1049|218
1621603990000|2021-05-21 13:33:10|1054|1049.5|1054|1049.5|1054.4|1049.9|1053.7|1049.2|210
1621604000000|2021-05-21 13:33:20|1053.9|1049.4|1053.5|1049|1053.9|1049.4|1053.4|1048.9|135
1621604010000|2021-05-21 13:33:30|1053|1048.5|1053.4|1048.9|1053.4|1048.9|1053|1048.5|136
1621604020000|2021-05-21 13:33:40|1052.9|1048.4|1053.9|1049.4|1053.9|1049.4|1052.4|1047.9|214
1621604030000|2021-05-21 13:33:50|1054.1|1049.6|1054.3|1049.8|1054.3|1049.8|1053.4|1048.9|121
1621604040000|2021-05-21 13:34:00|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1053.9|1049.4|326
1621604050000|2021-05-21 13:34:10|1054.5|1050|1055.8|1051.3|1055.8|1051.3|1054.4|1049.9|347
1621604060000|2021-05-21 13:34:20|1056.1|1051.6|1055.8|1051.3|1056.4|1051.9|1055.8|1051.3|153
1621604070000|2021-05-21 13:34:30|1055.6|1051.1|1055.4|1050.9|1056.7|1052.2|1055.4|1050.9|161
1621604080000|2021-05-21 13:34:40|1055.8|1051.3|1055.6|1051.1|1055.9|1051.4|1055.4|1050.9|96
1621604090000|2021-05-21 13:34:50|1056.2|1051.7|1053.9|1049.4|1056.3|1051.8|1053.9|1049.4|352
1621604100000|2021-05-21 13:35:00|1053.4|1048.9|1054.3|1049.8|1055.9|1051.4|1053.4|1048.9|443
1621604110000|2021-05-21 13:35:10|1055|1050.5|1054.8|1050.3|1055|1050.5|1054.6|1050.1|70
1621604120000|2021-05-21 13:35:20|1054.9|1050.4|1055.4|1050.9|1055.4|1050.9|1054.4|1049.9|88
1621604130000|2021-05-21 13:35:30|1054.9|1050.4|1056.8|1052.3|1057.3|1052.8|1054.9|1050.4|351
1621604140000|2021-05-21 13:35:40|1056.7|1052.2|1057.8|1053.3|1058.2|1053.7|1056.7|1052.2|241
1621604150000|2021-05-21 13:35:50|1058.2|1053.7|1057.3|1052.8|1058.3|1053.8|1057.3|1052.8|164
1621604160000|2021-05-21 13:36:00|1057.1|1052.6|1057.9|1053.4|1057.9|1053.4|1056.9|1052.4|125
1621604170000|2021-05-21 13:36:10|1057.8|1053.3|1058.3|1053.8|1058.9|1054.4|1057.8|1053.3|339
1621604180000|2021-05-21 13:36:20|1058.1|1053.6|1057.8|1053.3|1058.8|1054.3|1057.8|1053.3|150
1621604190000|2021-05-21 13:36:30|1058.2|1053.7|1059.3|1054.8|1059.3|1054.8|1058|1053.5|213
1621604200000|2021-05-21 13:36:40|1059.7|1055.2|1058.3|1053.8|1059.8|1055.3|1058.3|1053.8|611
1621604210000|2021-05-21 13:36:50|1058.2|1053.7|1057.9|1053.4|1058.7|1054.2|1057.8|1053.3|168
1621604220000|2021-05-21 13:37:00|1057.8|1053.3|1057.3|1052.8|1058.3|1053.8|1057.3|1052.8|221
1621604230000|2021-05-21 13:37:10|1057.7|1053.2|1058.8|1054.3|1059.3|1054.8|1057.7|1053.2|234
1621604240000|2021-05-21 13:37:20|1058.4|1053.9|1059.9|1055.4|1059.9|1055.4|1058.3|1053.8|398
1621604250000|2021-05-21 13:37:30|1059.8|1055.3|1059.4|1054.9|1059.8|1055.3|1059.3|1054.8|137
1621604260000|2021-05-21 13:37:40|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|104
1621604270000|2021-05-21 13:37:50|1058.8|1054.3|1058.8|1054.3|1059.2|1054.7|1058.8|1054.3|108
1621604280000|2021-05-21 13:38:00|1059.3|1054.8|1060|1055.5|1060|1055.5|1059.3|1054.8|188
1621604290000|2021-05-21 13:38:10|1060.2|1055.7|1060.4|1055.9|1060.4|1055.9|1060.2|1055.7|274
1621604300000|2021-05-21 13:38:20|1060.8|1056.3|1061.2|1056.7|1061.2|1056.7|1060.8|1056.3|344
1621604310000|2021-05-21 13:38:30|1060.7|1056.2|1060.2|1055.7|1060.7|1056.2|1059.3|1054.8|347
1621604320000|2021-05-21 13:38:40|1060.6|1056.1|1060.2|1055.7|1060.7|1056.2|1060.2|1055.7|113
1621604330000|2021-05-21 13:38:50|1060.7|1056.2|1060.7|1056.2|1061.1|1056.6|1060.7|1056.2|146
1621604340000|2021-05-21 13:39:00|1060.2|1055.7|1058.7|1054.2|1060.2|1055.7|1058.7|1054.2|310
1621604350000|2021-05-21 13:39:10|1058.3|1053.8|1056.8|1052.3|1058.3|1053.8|1056.8|1052.3|365
1621604360000|2021-05-21 13:39:20|1056.7|1052.2|1056.2|1051.7|1056.7|1052.2|1055.2|1050.7|289
1621604370000|2021-05-21 13:39:30|1055.8|1051.3|1055.7|1051.2|1055.8|1051.3|1055.7|1051.2|137
1621604380000|2021-05-21 13:39:40|1056.2|1051.7|1056.7|1052.2|1056.7|1052.2|1056.2|1051.7|182
1621604390000|2021-05-21 13:39:50|1057.2|1052.7|1058.7|1054.2|1059.2|1054.7|1057.2|1052.7|282
1621604400000|2021-05-21 13:40:00|1058.6|1054.1|1057.9|1053.4|1058.6|1054.1|1057.2|1052.7|162
1621604410000|2021-05-21 13:40:10|1057.7|1053.2|1057.2|1052.7|1058.2|1053.7|1057.2|1052.7|199
1621604420000|2021-05-21 13:40:20|1057.1|1052.6|1057.2|1052.7|1057.2|1052.7|1057.1|1052.6|80
1621604430000|2021-05-21 13:40:30|1057.6|1053.1|1058.1|1053.6|1058.1|1053.6|1057.6|1053.1|96
1621604440000|2021-05-21 13:40:40|1057.6|1053.1|1057.6|1053.1|1057.7|1053.2|1057.6|1053.1|30
1621604450000|2021-05-21 13:40:50|1057.2|1052.7|1057.6|1053.1|1058.1|1053.6|1057.1|1052.6|290
1621604460000|2021-05-21 13:41:00|1057.2|1052.7|1055.9|1051.4|1057.2|1052.7|1055.7|1051.2|334
1621604470000|2021-05-21 13:41:10|1056.4|1051.9|1058.1|1053.6|1058.1|1053.6|1056.4|1051.9|405
1621604480000|2021-05-21 13:41:20|1058.3|1053.8|1058.2|1053.7|1058.3|1053.8|1057.7|1053.2|133
1621604490000|2021-05-21 13:41:30|||||||||57
1621604500000|2021-05-21 13:41:40|1058.7|1054.2|1059.2|1054.7|1059.6|1055.1|1058.7|1054.2|284
1621604510000|2021-05-21 13:41:50|1059.1|1054.6|1058.6|1054.1|1059.6|1055.1|1058.6|1054.1|104
1621604520000|2021-05-21 13:42:00|1058.2|1053.7|1057.1|1052.6|1058.2|1053.7|1056.7|1052.2|269
1621604530000|2021-05-21 13:42:10|1057.2|1052.7|1056.7|1052.2|1057.2|1052.7|1056.7|1052.2|191
1621604540000|2021-05-21 13:42:20|1056.3|1051.8|1056.2|1051.7|1056.7|1052.2|1056.1|1051.6|156
1621604550000|2021-05-21 13:42:30|1056.6|1052.1|1057.2|1052.7|1058.2|1053.7|1056.6|1052.1|210
1621604560000|2021-05-21 13:42:40|1057.7|1053.2|1057.4|1052.9|1058.1|1053.6|1057.4|1052.9|88
1621604570000|2021-05-21 13:42:50|1057.6|1053.1|1058.1|1053.6|1058.6|1054.1|1057.6|1053.1|97
1621604580000|2021-05-21 13:43:00|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.1|1053.6|32
1621604590000|2021-05-21 13:43:10|1059.1|1054.6|1058.1|1053.6|1059.6|1055.1|1058.1|1053.6|178
1621604600000|2021-05-21 13:43:20|1057.7|1053.2|1057.2|1052.7|1057.7|1053.2|1057.2|1052.7|129
1621604610000|2021-05-21 13:43:30|1057.1|1052.6|1056.4|1051.9|1057.1|1052.6|1056.2|1051.7|118
1621604620000|2021-05-21 13:43:40|1056.6|1052.1|1057.6|1053.1|1057.6|1053.1|1056.2|1051.7|153
1621604630000|2021-05-21 13:43:50|1057.2|1052.7|1057.1|1052.6|1057.2|1052.7|1056.2|1051.7|126
1621604640000|2021-05-21 13:44:00|1057.4|1052.9|1055.7|1051.2|1057.6|1053.1|1055.6|1051.1|379
1621604650000|2021-05-21 13:44:10|1055.6|1051.1|1057|1052.5|1057|1052.5|1053.7|1049.2|464
1621604660000|2021-05-21 13:44:20|1057.1|1052.6|1055.1|1050.6|1057.1|1052.6|1055.1|1050.6|322
1621604670000|2021-05-21 13:44:30|1055.2|1050.7|1055.6|1051.1|1056.6|1052.1|1054.7|1050.2|190
1621604680000|2021-05-21 13:44:40|1056|1051.5|1056.1|1051.6|1056.6|1052.1|1056|1051.5|115
1621604690000|2021-05-21 13:44:50|1055.8|1051.3|1056.2|1051.7|1056.6|1052.1|1055.6|1051.1|84
1621604700000|2021-05-21 13:45:00|1056.1|1051.6|1055.8|1051.3|1056.1|1051.6|1054.6|1050.1|191
1621604710000|2021-05-21 13:45:10|1055.6|1051.1|1056.1|1051.6|1056.8|1052.3|1055.6|1051.1|169
1621604720000|2021-05-21 13:45:20|1055.6|1051.1|1055.7|1051.2|1056.1|1051.6|1055.1|1050.6|161
1621604730000|2021-05-21 13:45:30|1055.6|1051.1|1054.7|1050.2|1056.1|1051.6|1054.7|1050.2|123
1621604740000|2021-05-21 13:45:40|1054.6|1050.1|1055.4|1050.9|1055.6|1051.1|1054.6|1050.1|116
1621604750000|2021-05-21 13:45:50|1055.6|1051.1|1055.6|1051.1|1056.6|1052.1|1055.6|1051.1|87
1621604760000|2021-05-21 13:46:00|1055.8|1051.3|1056.1|1051.6|1056.1|1051.6|1055.4|1050.9|42
1621604770000|2021-05-21 13:46:10|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.1|1051.6|126
1621604780000|2021-05-21 13:46:20|1056.1|1051.6|1056.1|1051.6|1057|1052.5|1056.1|1051.6|241
1621604790000|2021-05-21 13:46:30|1055.7|1051.2|1054.6|1050.1|1056.1|1051.6|1054.6|1050.1|405
1621604800000|2021-05-21 13:46:40|1055|1050.5|1055.2|1050.7|1057.1|1052.6|1055|1050.5|318
1621604810000|2021-05-21 13:46:50|1054.7|1050.2|1056.1|1051.6|1056.1|1051.6|1054.6|1050.1|175
1621604820000|2021-05-21 13:47:00|1055.6|1051.1|1056.6|1052.1|1056.6|1052.1|1055.2|1050.7|114
1621604830000|2021-05-21 13:47:10|1056.4|1051.9|1057.6|1053.1|1058.1|1053.6|1056.4|1051.9|167
1621604840000|2021-05-21 13:47:20|1058|1053.5|1058.2|1053.7|1058.6|1054.1|1057.6|1053.1|239
1621604850000|2021-05-21 13:47:30|1058.6|1054.1|1059.6|1055.1|1059.6|1055.1|1057.7|1053.2|368
1621604860000|2021-05-21 13:47:40|1060.1|1055.6|1058.6|1054.1|1060.1|1055.6|1058.6|1054.1|307
1621604870000|2021-05-21 13:47:50|1058.8|1054.3|1059.1|1054.6|1059.6|1055.1|1058.6|1054.1|172
1621604880000|2021-05-21 13:48:00|1059.6|1055.1|1057.6|1053.1|1059.6|1055.1|1057.6|1053.1|403
1621604890000|2021-05-21 13:48:10|1057.7|1053.2|1058.1|1053.6|1058.1|1053.6|1057.7|1053.2|43
1621604900000|2021-05-21 13:48:20|1057.6|1053.1|1057.6|1053.1|1058|1053.5|1057.6|1053.1|80
1621604910000|2021-05-21 13:48:30|1058.1|1053.6|1058.1|1053.6|1059.1|1054.6|1058.1|1053.6|146
1621604920000|2021-05-21 13:48:40|1058.5|1054|1057.4|1052.9|1058.6|1054.1|1056.1|1051.6|391
1621604930000|2021-05-21 13:48:50|1057.1|1052.6|1057.6|1053.1|1057.6|1053.1|1056.7|1052.2|57
1621604940000|2021-05-21 13:49:00|1057.2|1052.7|1060.6|1056.1|1060.6|1056.1|1057.2|1052.7|460
1621604950000|2021-05-21 13:49:10|1060.1|1055.6|1060|1055.5|1060.1|1055.6|1058.6|1054.1|495
1621604960000|2021-05-21 13:49:20|1059.6|1055.1|1060.6|1056.1|1060.6|1056.1|1059.6|1055.1|174
1621604970000|2021-05-21 13:49:30|1061|1056.5|1062.5|1058|1062.5|1058|1061|1056.5|436
1621604980000|2021-05-21 13:49:40|1062|1057.5|1061.4|1056.9|1064.4|1059.9|1061.4|1056.9|1093
1621604990000|2021-05-21 13:49:50|1061.5|1057|1063.4|1058.9|1063.4|1058.9|1061.5|1057|342
1621605000000|2021-05-21 13:50:00|1063.2|1058.7|1062.5|1058|1063.2|1058.7|1062.4|1057.9|407
1621605010000|2021-05-21 13:50:10|1062.6|1058.1|1062.9|1058.4|1063.4|1058.9|1062.6|1058.1|350
1621605020000|2021-05-21 13:50:20|1062.5|1058|1062.4|1057.9|1063.4|1058.9|1062.4|1057.9|333
1621605030000|2021-05-21 13:50:30|1062.8|1058.3|1062.9|1058.4|1062.9|1058.4|1062.8|1058.3|89
1621605040000|2021-05-21 13:50:40|1062.8|1058.3|1062.9|1058.4|1062.9|1058.4|1062.4|1057.9|312
1621605050000|2021-05-21 13:50:50|1063.3|1058.8|1062.9|1058.4|1063.3|1058.8|1062.5|1058|175
1621605060000|2021-05-21 13:51:00|1062.8|1058.3|1064.9|1060.4|1064.9|1060.4|1062.8|1058.3|699
1621605070000|2021-05-21 13:51:10|1065.3|1060.8|1065.8|1061.3|1066.2|1061.7|1065.3|1060.8|810
1621605080000|2021-05-21 13:51:20|1066.2|1061.7|1066.3|1061.8|1066.6|1062.1|1065.6|1061.1|889
1621605090000|2021-05-21 13:51:30|1066.5|1062|1069.1|1064.6|1069.1|1064.6|1066.3|1061.8|1658
1621605100000|2021-05-21 13:51:40|1069.6|1065.1|1069.1|1064.6|1070.5|1066|1068.7|1064.2|1112
1621605110000|2021-05-21 13:51:50|1068.6|1064.1|1069.1|1064.6|1069.6|1065.1|1068.6|1064.1|588
1621605120000|2021-05-21 13:52:00|1069.6|1065.1|1068.2|1063.7|1069.6|1065.1|1068.2|1063.7|789
1621605130000|2021-05-21 13:52:10|1067.6|1063.1|1066.7|1062.2|1067.6|1063.1|1065.8|1061.3|685
1621605140000|2021-05-21 13:52:20|1066.5|1062|1066.2|1061.7|1066.7|1062.2|1066.2|1061.7|229
1621605150000|2021-05-21 13:52:30|1066.4|1061.9|1066.8|1062.3|1067.6|1063.1|1065.9|1061.4|426
1621605160000|2021-05-21 13:52:40|1066.9|1062.4|1068.2|1063.7|1068.6|1064.1|1066.7|1062.2|438
1621605170000|2021-05-21 13:52:50|1068.4|1063.9|1067.5|1063|1068.4|1063.9|1067.3|1062.8|177
1621605180000|2021-05-21 13:53:00|1067.1|1062.6|1069.2|1064.7|1069.2|1064.7|1067.1|1062.6|494
1621605190000|2021-05-21 13:53:10|1068.8|1064.3|1068.3|1063.8|1069|1064.5|1068.3|1063.8|233
1621605200000|2021-05-21 13:53:20|1068.7|1064.2|1069.3|1064.8|1069.3|1064.8|1068.7|1064.2|291
1621605210000|2021-05-21 13:53:30|1069.7|1065.2|1070.1|1065.6|1070.3|1065.8|1069.3|1064.8|416
1621605220000|2021-05-21 13:53:40|1070.2|1065.7|1068.7|1064.2|1070.7|1066.2|1068.7|1064.2|367
1621605230000|2021-05-21 13:53:50|1068.6|1064.1|1070.1|1065.6|1070.1|1065.6|1068.6|1064.1|218
1621605240000|2021-05-21 13:54:00|1069.9|1065.4|1070.6|1066.1|1070.6|1066.1|1069.7|1065.2|421
1621605250000|2021-05-21 13:54:10|1070.7|1066.2|1069.8|1065.3|1070.8|1066.3|1069.8|1065.3|463
1621605260000|2021-05-21 13:54:20|1069.3|1064.8|1068.9|1064.4|1069.3|1064.8|1068.8|1064.3|313
1621605270000|2021-05-21 13:54:30|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.4|1063.9|219
1621605280000|2021-05-21 13:54:40|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|154
1621605290000|2021-05-21 13:54:50|1068.2|1063.7|1066.3|1061.8|1068.3|1063.8|1066.3|1061.8|269
1621605300000|2021-05-21 13:55:00|1066.8|1062.3|1067.3|1062.8|1067.3|1062.8|1066.8|1062.3|189
1621605310000|2021-05-21 13:55:10|1067.7|1063.2|1067.3|1062.8|1067.8|1063.3|1067.3|1062.8|129
1621605320000|2021-05-21 13:55:20|1066.9|1062.4|1066.3|1061.8|1066.9|1062.4|1066.3|1061.8|162
1621605330000|2021-05-21 13:55:30|1065.9|1061.4|1066.4|1061.9|1066.4|1061.9|1065.9|1061.4|183
1621605340000|2021-05-21 13:55:40|1066|1061.5|1065.5|1061|1066|1061.5|1065.5|1061|202
1621605350000|2021-05-21 13:55:50|1065|1060.5|1065|1060.5|1065|1060.5|1064.9|1060.4|161
1621605360000|2021-05-21 13:56:00|1065.2|1060.7|1064.9|1060.4|1065.2|1060.7|1064.7|1060.2|245
1621605370000|2021-05-21 13:56:10|1065.3|1060.8|1064.9|1060.4|1065.3|1060.8|1064.9|1060.4|141
1621605380000|2021-05-21 13:56:20|1064.8|1060.3|1065.3|1060.8|1065.3|1060.8|1064.8|1060.3|157
1621605390000|2021-05-21 13:56:30|1065.8|1061.3|1065.4|1060.9|1066.3|1061.8|1065.4|1060.9|210
1621605400000|2021-05-21 13:56:40|1065.3|1060.8|1065.3|1060.8|1065.4|1060.9|1065.1|1060.6|69
1621605410000|2021-05-21 13:56:50|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|1064.9|1060.4|72
1621605420000|2021-05-21 13:57:00|1065.3|1060.8|1065.3|1060.8|1065.3|1060.8|1065.3|1060.8|31
1621605430000|2021-05-21 13:57:10|1065.4|1060.9|1066.3|1061.8|1066.3|1061.8|1065.4|1060.9|124
1621605440000|2021-05-21 13:57:20|1065.9|1061.4|1066.3|1061.8|1066.8|1062.3|1065.9|1061.4|126
1621605450000|2021-05-21 13:57:30|1066.1|1061.6|1065.4|1060.9|1066.4|1061.9|1065.4|1060.9|89
1621605460000|2021-05-21 13:57:40|1065|1060.5|1065.4|1060.9|1065.4|1060.9|1065|1060.5|230
1621605470000|2021-05-21 13:57:50|1065.8|1061.3|1065.4|1060.9|1065.8|1061.3|1065.4|1060.9|57
1621605480000|2021-05-21 13:58:00|1065|1060.5|1065.9|1061.4|1065.9|1061.4|1065|1060.5|203
1621605490000|2021-05-21 13:58:10|1065.5|1061|1066|1061.5|1066|1061.5|1065.4|1060.9|69
1621605500000|2021-05-21 13:58:20|1066.4|1061.9|1066.5|1062|1066.5|1062|1066.4|1061.9|75
1621605510000|2021-05-21 13:58:30|1066.9|1062.4|1067|1062.5|1067.4|1062.9|1066.9|1062.4|164
1621605520000|2021-05-21 13:58:40|1067.3|1062.8|1067.4|1062.9|1067.4|1062.9|1067|1062.5|166
1621605530000|2021-05-21 13:58:50|1067.5|1063|1067.9|1063.4|1067.9|1063.4|1067.4|1062.9|81
1621605540000|2021-05-21 13:59:00|1068.3|1063.8|1068|1063.5|1068.4|1063.9|1068|1063.5|120
1621605550000|2021-05-21 13:59:10|1067.6|1063.1|1067|1062.5|1068|1063.5|1067|1062.5|94
1621605560000|2021-05-21 13:59:20|1066.5|1062|1066|1061.5|1066.6|1062.1|1066|1061.5|85
1621605570000|2021-05-21 13:59:30|1065.6|1061.1|1065|1060.5|1065.6|1061.1|1064.9|1060.4|103
1621605580000|2021-05-21 13:59:40|1065.2|1060.7|1064.6|1060.1|1065.5|1061|1064.6|1060.1|275
1621605590000|2021-05-21 13:59:50|1065|1060.5|1064.1|1059.6|1065|1060.5|1064.1|1059.6|190
1621605600000|2021-05-21 14:00:00|1064|1059.5|1062.6|1058.1|1064|1059.5|1062.1|1057.6|964
1621605610000|2021-05-21 14:00:10|1062.8|1058.3|1065.5|1061|1066.1|1061.6|1062.6|1058.1|524
1621605620000|2021-05-21 14:00:20|1065.1|1060.6|1063.6|1059.1|1065.1|1060.6|1063.1|1058.6|123
1621605630000|2021-05-21 14:00:30|1063.8|1059.3|1065.1|1060.6|1065.6|1061.1|1063.8|1059.3|203
1621605640000|2021-05-21 14:00:40|1065.3|1060.8|1064|1059.5|1065.3|1060.8|1064|1059.5|121
1621605650000|2021-05-21 14:00:50|1064.1|1059.6|1064|1059.5|1065|1060.5|1064|1059.5|97
1621605660000|2021-05-21 14:01:00|1064.4|1059.9|1063.8|1059.3|1065|1060.5|1063.8|1059.3|126
1621605670000|2021-05-21 14:01:10|1064|1059.5|1063|1058.5|1064|1059.5|1062.5|1058|320
1621605680000|2021-05-21 14:01:20|1063.5|1059|1063.3|1058.8|1064|1059.5|1063.1|1058.6|284
1621605690000|2021-05-21 14:01:30|1063.2|1058.7|1063.7|1059.2|1063.8|1059.3|1063.2|1058.7|174
1621605700000|2021-05-21 14:01:40|1063.8|1059.3|1062.7|1058.2|1063.8|1059.3|1062.4|1057.9|212
1621605710000|2021-05-21 14:01:50|1062.3|1057.8|1061.2|1056.7|1063.2|1058.7|1061.2|1056.7|335
1621605720000|2021-05-21 14:02:00|1061|1056.5|1060.1|1055.6|1061.8|1057.3|1060.1|1055.6|595
1621605730000|2021-05-21 14:02:10|1060.5|1056|1058.9|1054.4|1060.5|1056|1058.8|1054.3|557
1621605740000|2021-05-21 14:02:20|1058.4|1053.9|1059.8|1055.3|1059.8|1055.3|1057.9|1053.4|796
1621605750000|2021-05-21 14:02:30|1059.9|1055.4|1058.8|1054.3|1059.9|1055.4|1058.8|1054.3|187
1621605760000|2021-05-21 14:02:40|1059.2|1054.7|1060.2|1055.7|1060.2|1055.7|1059.1|1054.6|239
1621605770000|2021-05-21 14:02:50|1059.7|1055.2|1060.2|1055.7|1060.6|1056.1|1059.7|1055.2|123
1621605780000|2021-05-21 14:03:00|1059.8|1055.3|1058.7|1054.2|1059.8|1055.3|1058.7|1054.2|245
1621605790000|2021-05-21 14:03:10|1058.3|1053.8|1056.8|1052.3|1058.7|1054.2|1056.8|1052.3|527
1621605800000|2021-05-21 14:03:20|1057.2|1052.7|1057.7|1053.2|1058.2|1053.7|1057.2|1052.7|373
1621605810000|2021-05-21 14:03:30|1057.3|1052.8|1056.6|1052.1|1057.3|1052.8|1055.8|1051.3|337
1621605820000|2021-05-21 14:03:40|1056.3|1051.8|1057.3|1052.8|1057.3|1052.8|1056.3|1051.8|353
1621605830000|2021-05-21 14:03:50|1058.3|1053.8|1058.3|1053.8|1059.2|1054.7|1057.8|1053.3|299
1621605840000|2021-05-21 14:04:00|1058.5|1054|1058.8|1054.3|1059.2|1054.7|1058.2|1053.7|212
1621605850000|2021-05-21 14:04:10|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|1058.2|1053.7|52
1621605860000|2021-05-21 14:04:20|1059.1|1054.6|1059.7|1055.2|1059.7|1055.2|1058.7|1054.2|94
1621605870000|2021-05-21 14:04:30|1059.6|1055.1|1060.2|1055.7|1060.6|1056.1|1059.2|1054.7|247
1621605880000|2021-05-21 14:04:40|1059.8|1055.3|1059.2|1054.7|1060.6|1056.1|1059.2|1054.7|185
1621605890000|2021-05-21 14:04:50|1058.9|1054.4|1058.7|1054.2|1059.2|1054.7|1058.7|1054.2|108
1621605900000|2021-05-21 14:05:00|1058.9|1054.4|1060.2|1055.7|1060.2|1055.7|1058.9|1054.4|114
1621605910000|2021-05-21 14:05:10|1060.6|1056.1|1060.1|1055.6|1060.6|1056.1|1059.7|1055.2|176
1621605920000|2021-05-21 14:05:20|1059.7|1055.2|1060.1|1055.6|1060.1|1055.6|1059.6|1055.1|71
1621605930000|2021-05-21 14:05:30|1060.2|1055.7|1060.2|1055.7|1060.2|1055.7|1060.2|1055.7|38
1621605940000|2021-05-21 14:05:40|1060.1|1055.6|1061.1|1056.6|1061.4|1056.9|1059.7|1055.2|694
1621605950000|2021-05-21 14:05:50|1060.9|1056.4|1059.7|1055.2|1061.1|1056.6|1059.7|1055.2|135
1621605960000|2021-05-21 14:06:00|1059.6|1055.1|1057.6|1053.1|1059.6|1055.1|1057.6|1053.1|283
1621605970000|2021-05-21 14:06:10|1058|1053.5|1058.1|1053.6|1058.1|1053.6|1057.6|1053.1|184
1621605980000|2021-05-21 14:06:20|1057.9|1053.4|1058.1|1053.6|1058.6|1054.1|1057.6|1053.1|117
1621605990000|2021-05-21 14:06:30|1057.6|1053.1|1057.1|1052.6|1057.6|1053.1|1057.1|1052.6|104
1621606000000|2021-05-21 14:06:40|1056.7|1052.2|1057.9|1053.4|1058.1|1053.6|1056.6|1052.1|266
1621606010000|2021-05-21 14:06:50|1058.1|1053.6|1058.8|1054.3|1059.6|1055.1|1058.1|1053.6|133
1621606020000|2021-05-21 14:07:00|1058.6|1054.1|1057.2|1052.7|1058.6|1054.1|1057.2|1052.7|56
1621606030000|2021-05-21 14:07:10|1057.6|1053.1|1059|1054.5|1059.1|1054.6|1057.6|1053.1|232
1621606040000|2021-05-21 14:07:20|1058.6|1054.1|1059|1054.5|1059|1054.5|1058.6|1054.1|60
1621606050000|2021-05-21 14:07:30|1058.6|1054.1|1058.1|1053.6|1058.8|1054.3|1058.1|1053.6|83
1621606060000|2021-05-21 14:07:40|1057.7|1053.2|1056.9|1052.4|1057.7|1053.2|1056.7|1052.2|122
1621606070000|2021-05-21 14:07:50|1056.7|1052.2|1056.7|1052.2|1056.7|1052.2|1056.2|1051.7|320
1621606080000|2021-05-21 14:08:00|1056.6|1052.1|1055.7|1051.2|1056.6|1052.1|1055.7|1051.2|274
1621606090000|2021-05-21 14:08:10|1056.1|1051.6|1056.8|1052.3|1057.6|1053.1|1056.1|1051.6|161
1621606100000|2021-05-21 14:08:20|1056.7|1052.2|1058.2|1053.7|1059.1|1054.6|1056.7|1052.2|250
1621606110000|2021-05-21 14:08:30|1058.1|1053.6|1058.2|1053.7|1058.2|1053.7|1058.1|1053.6|51
1621606120000|2021-05-21 14:08:40|1059.1|1054.6|1059.2|1054.7|1059.2|1054.7|1059.1|1054.6|293
1621606130000|2021-05-21 14:08:50|1058.8|1054.3|1059.1|1054.6|1059.1|1054.6|1058.7|1054.2|94
1621606140000|2021-05-21 14:09:00|1058.3|1053.8|1056.2|1051.7|1058.3|1053.8|1056.2|1051.7|307
1621606150000|2021-05-21 14:09:10|1056.7|1052.2|1057.2|1052.7|1057.2|1052.7|1056.7|1052.2|173
1621606160000|2021-05-21 14:09:20|1057.1|1052.6|1056.2|1051.7|1057.2|1052.7|1055.7|1051.2|204
1621606170000|2021-05-21 14:09:30|1056.7|1052.2|1055.7|1051.2|1056.7|1052.2|1055.7|1051.2|114
1621606180000|2021-05-21 14:09:40|1056.2|1051.7|1056.7|1052.2|1057.2|1052.7|1056.2|1051.7|127
1621606190000|2021-05-21 14:09:50|1056.5|1052|1056.7|1052.2|1057.1|1052.6|1056.2|1051.7|63
1621606200000|2021-05-21 14:10:00|1057.6|1053.1|1058.1|1053.6|1058.6|1054.1|1057.6|1053.1|168
1621606210000|2021-05-21 14:10:10|1057.9|1053.4|1058.6|1054.1|1058.6|1054.1|1057.7|1053.2|80
1621606220000|2021-05-21 14:10:20|1059.1|1054.6|1059.2|1054.7|1059.2|1054.7|1058.6|1054.1|95
1621606230000|2021-05-21 14:10:30|1059.6|1055.1|1059.6|1055.1|1060.2|1055.7|1059.1|1054.6|159
1621606240000|2021-05-21 14:10:40|1060.1|1055.6|1060.5|1056|1060.5|1056|1060.1|1055.6|176
1621606250000|2021-05-21 14:10:50|1060.6|1056.1|1058.1|1053.6|1061|1056.5|1058.1|1053.6|389
1621606260000|2021-05-21 14:11:00|1058.3|1053.8|1058.3|1053.8|1058.6|1054.1|1058.1|1053.6|144
1621606270000|2021-05-21 14:11:10|1058.6|1054.1|1059.1|1054.6|1059.6|1055.1|1058.3|1053.8|285
1621606280000|2021-05-21 14:11:20|1059|1054.5|1059|1054.5|1059|1054.5|1058.1|1053.6|90
1621606290000|2021-05-21 14:11:30|1058.6|1054.1|1058.6|1054.1|1059.1|1054.6|1058.6|1054.1|87
1621606300000|2021-05-21 14:11:40|1059.1|1054.6|1058.6|1054.1|1059.1|1054.6|1058.6|1054.1|76
1621606310000|2021-05-21 14:11:50|1059|1054.5|1059.5|1055|1059.5|1055|1059|1054.5|155
1621606320000|2021-05-21 14:12:00|1059.7|1055.2|1058.6|1054.1|1059.7|1055.2|1058.6|1054.1|175
1621606330000|2021-05-21 14:12:10|1058.1|1053.6|1056.6|1052.1|1058.1|1053.6|1056.6|1052.1|152
1621606340000|2021-05-21 14:12:20|1056.5|1052|1056.5|1052|1057|1052.5|1056.5|1052|232
1621606350000|2021-05-21 14:12:30|1057|1052.5|1056.9|1052.4|1057|1052.5|1056|1051.5|199
1621606360000|2021-05-21 14:12:40|1057|1052.5|1056.5|1052|1057|1052.5|1056|1051.5|93
1621606370000|2021-05-21 14:12:50|1056.8|1052.3|1057.3|1052.8|1058|1053.5|1056.6|1052.1|161
1621606380000|2021-05-21 14:13:00|1057.5|1053|1058.4|1053.9|1058.9|1054.4|1057.5|1053|157
1621606390000|2021-05-21 14:13:10|1058.2|1053.7|1057.5|1053|1058.4|1053.9|1057.5|1053|173
1621606400000|2021-05-21 14:13:20|1057.4|1052.9|1057.9|1053.4|1057.9|1053.4|1057.4|1052.9|54
1621606410000|2021-05-21 14:13:30|||||||||38
1621606420000|2021-05-21 14:13:40|1058.2|1053.7|1058.4|1053.9|1058.4|1053.9|1057.7|1053.2|123
1621606430000|2021-05-21 14:13:50|1058|1053.5|1058.5|1054|1058.5|1054|1058|1053.5|17
1621606440000|2021-05-21 14:14:00|1058.9|1054.4|1058|1053.5|1058.9|1054.4|1058|1053.5|140
1621606450000|2021-05-21 14:14:10|1058.6|1054.1|1057.8|1053.3|1058.6|1054.1|1057.5|1053|204
1621606460000|2021-05-21 14:14:20|1058.3|1053.8|1058|1053.5|1058.3|1053.8|1058|1053.5|71
1621606470000|2021-05-21 14:14:30|1058.1|1053.6|1058.1|1053.6|1058.7|1054.2|1058.1|1053.6|68
1621606480000|2021-05-21 14:14:40|1058.2|1053.7|1058.1|1053.6|1058.2|1053.7|1058.1|1053.6|40
1621606490000|2021-05-21 14:14:50|1058.2|1053.7|1057.6|1053.1|1058.5|1054|1057.6|1053.1|79
1621606500000|2021-05-21 14:15:00|1057.2|1052.7|1057.4|1052.9|1058|1053.5|1057.1|1052.6|278
1621606510000|2021-05-21 14:15:10|1057.6|1053.1|1056.7|1052.2|1057.7|1053.2|1056.7|1052.2|148
1621606520000|2021-05-21 14:15:20|1057.1|1052.6|1057.4|1052.9|1057.4|1052.9|1056.7|1052.2|163
1621606530000|2021-05-21 14:15:30|1057.3|1052.8|1057.1|1052.6|1057.3|1052.8|1056.7|1052.2|114
1621606540000|2021-05-21 14:15:40|1056.5|1052|1057|1052.5|1057|1052.5|1056.5|1052|84
1621606550000|2021-05-21 14:15:50|1057.3|1052.8|1057.5|1053|1057.5|1053|1057|1052.5|205
1621606560000|2021-05-21 14:16:00|1057.1|1052.6|1057|1052.5|1057.1|1052.6|1057|1052.5|49
1621606570000|2021-05-21 14:16:10|1056.6|1052.1|1055.7|1051.2|1056.8|1052.3|1055.7|1051.2|353
1621606580000|2021-05-21 14:16:20|1055.6|1051.1|1054.7|1050.2|1055.6|1051.1|1054.7|1050.2|352
1621606590000|2021-05-21 14:16:30|1055.1|1050.6|1054.2|1049.7|1055.1|1050.6|1054.2|1049.7|367
1621606600000|2021-05-21 14:16:40|1054.6|1050.1|1056.1|1051.6|1056.1|1051.6|1054.6|1050.1|242
1621606610000|2021-05-21 14:16:50|1056|1051.5|1055.2|1050.7|1056|1051.5|1055.2|1050.7|122
1621606620000|2021-05-21 14:17:00|1054.7|1050.2|1053.6|1049.1|1055.1|1050.6|1053.6|1049.1|351
1621606630000|2021-05-21 14:17:10|1053.5|1049|1052.2|1047.7|1053.5|1049|1052|1047.5|1080
1621606640000|2021-05-21 14:17:20|1051.8|1047.3|1052.6|1048.1|1052.6|1048.1|1051.8|1047.3|385
1621606650000|2021-05-21 14:17:30|1053|1048.5|1052.1|1047.6|1053|1048.5|1051.7|1047.2|311
1621606660000|2021-05-21 14:17:40|1052.2|1047.7|1051.6|1047.1|1052.2|1047.7|1050.7|1046.2|742
1621606670000|2021-05-21 14:17:50|1051.2|1046.7|1053.1|1048.6|1053.1|1048.6|1051.2|1046.7|467
1621606680000|2021-05-21 14:18:00|1052.7|1048.2|1052.1|1047.6|1052.7|1048.2|1051.9|1047.4|168
1621606690000|2021-05-21 14:18:10|1052.5|1048|1052.6|1048.1|1053.1|1048.6|1052.5|1048|219
1621606700000|2021-05-21 14:18:20|1052.2|1047.7|1051.1|1046.6|1052.2|1047.7|1051.1|1046.6|305
1621606710000|2021-05-21 14:18:30|1050.7|1046.2|1049.2|1044.7|1050.9|1046.4|1049.2|1044.7|800
1621606720000|2021-05-21 14:18:40|1048.7|1044.2|1048.2|1043.7|1048.8|1044.3|1047.5|1043|2254
1621606730000|2021-05-21 14:18:50|1048.6|1044.1|1048.8|1044.3|1049.2|1044.7|1048.2|1043.7|667
1621606740000|2021-05-21 14:19:00|1048.3|1043.8|1048.2|1043.7|1048.7|1044.2|1048.2|1043.7|507
1621606750000|2021-05-21 14:19:10|1048.1|1043.6|1046.5|1042|1048.2|1043.7|1046.5|1042|723
1621606760000|2021-05-21 14:19:20|1046.7|1042.2|1047.6|1043.1|1047.6|1043.1|1046.7|1042.2|423
1621606770000|2021-05-21 14:19:30|1047.7|1043.2|1049.1|1044.6|1049.5|1045|1047.3|1042.8|657
1621606780000|2021-05-21 14:19:40|1049.2|1044.7|1050.1|1045.6|1050.5|1046|1049.2|1044.7|362
1621606790000|2021-05-21 14:19:50|1050.3|1045.8|1051|1046.5|1051|1046.5|1050.1|1045.6|244
1621606800000|2021-05-21 14:20:00|1050.3|1045.8|1050|1045.5|1050.3|1045.8|1049.5|1045|469
1621606810000|2021-05-21 14:20:10|1049.5|1045|1048.6|1044.1|1049.6|1045.1|1048.6|1044.1|182
1621606820000|2021-05-21 14:20:20|1048.5|1044|1048.6|1044.1|1049.1|1044.6|1048.5|1044|263
1621606830000|2021-05-21 14:20:30|1049.1|1044.6|1049.1|1044.6|1049.6|1045.1|1049|1044.5|406
1621606840000|2021-05-21 14:20:40|1049.5|1045|1049.6|1045.1|1049.6|1045.1|1049.5|1045|99
1621606850000|2021-05-21 14:20:50|1050.1|1045.6|1050.6|1046.1|1050.6|1046.1|1049.7|1045.2|178
1621606860000|2021-05-21 14:21:00|1050.7|1046.2|1053.5|1049|1053.5|1049|1050.6|1046.1|454
1621606870000|2021-05-21 14:21:10|1053.7|1049.2|1054.5|1050|1055.4|1050.9|1053.7|1049.2|748
1621606880000|2021-05-21 14:21:20|1054|1049.5|1054|1049.5|1054.4|1049.9|1053.2|1048.7|396
1621606890000|2021-05-21 14:21:30|1054.5|1050|1055|1050.5|1055|1050.5|1054.2|1049.7|252
1621606900000|2021-05-21 14:21:40|1054.5|1050|1056|1051.5|1056|1051.5|1054.5|1050|337
1621606910000|2021-05-21 14:21:50|1056.4|1051.9|1056|1051.5|1056.9|1052.4|1056|1051.5|371
1621606920000|2021-05-21 14:22:00|1055.5|1051|1054|1049.5|1055.5|1051|1053.5|1049|450
1621606930000|2021-05-21 14:22:10|1053.5|1049|1054|1049.5|1054|1049.5|1053.5|1049|141
1621606940000|2021-05-21 14:22:20|1054.5|1050|1055|1050.5|1055|1050.5|1054.5|1050|75
1621606950000|2021-05-21 14:22:30|1054.6|1050.1|1054.1|1049.6|1054.6|1050.1|1054|1049.5|99
1621606960000|2021-05-21 14:22:40|1054|1049.5|1053.5|1049|1054.5|1050|1053.5|1049|116
1621606970000|2021-05-21 14:22:50|1054|1049.5|1054.5|1050|1054.5|1050|1053.8|1049.3|162
1621606980000|2021-05-21 14:23:00|1054|1049.5|1053.6|1049.1|1054|1049.5|1053.4|1048.9|205
1621606990000|2021-05-21 14:23:10|1053.7|1049.2|1052.2|1047.7|1053.9|1049.4|1052.2|1047.7|206
1621607000000|2021-05-21 14:23:20|1052.3|1047.8|1052.3|1047.8|1052.8|1048.3|1052.2|1047.7|139
1621607010000|2021-05-21 14:23:30|1052.8|1048.3|1051.8|1047.3|1052.8|1048.3|1051.8|1047.3|152
1621607020000|2021-05-21 14:23:40|1052.3|1047.8|1052.8|1048.3|1052.8|1048.3|1051.3|1046.8|512
1621607030000|2021-05-21 14:23:50|1053.3|1048.8|1051.4|1046.9|1053.4|1048.9|1051.4|1046.9|217
1621607040000|2021-05-21 14:24:00|1051.3|1046.8|1051.2|1046.7|1052.3|1047.8|1050.8|1046.3|270
1621607050000|2021-05-21 14:24:10|1050.8|1046.3|1052.3|1047.8|1052.3|1047.8|1050.4|1045.9|263
1621607060000|2021-05-21 14:24:20|1052.4|1047.9|1051.9|1047.4|1052.4|1047.9|1051.4|1046.9|84
1621607070000|2021-05-21 14:24:30|1051.8|1047.3|1052.4|1047.9|1052.4|1047.9|1051.8|1047.3|41
1621607080000|2021-05-21 14:24:40|1052.9|1048.4|1053.4|1048.9|1054.1|1049.6|1052.9|1048.4|161
1621607090000|2021-05-21 14:24:50|1053.8|1049.3|1053.3|1048.8|1053.8|1049.3|1052.9|1048.4|130
1621607100000|2021-05-21 14:25:00|1053.2|1048.7|1051.4|1046.9|1053.2|1048.7|1051.4|1046.9|136
1621607110000|2021-05-21 14:25:10|1051.8|1047.3|1051.4|1046.9|1052.5|1048|1051.4|1046.9|141
1621607120000|2021-05-21 14:25:20|1050.9|1046.4|1050.4|1045.9|1050.9|1046.4|1050.4|1045.9|228
1621607130000|2021-05-21 14:25:30|1050|1045.5|1049.9|1045.4|1050|1045.5|1049.9|1045.4|113
1621607140000|2021-05-21 14:25:40|1050|1045.5|1052.1|1047.6|1052.4|1047.9|1050|1045.5|432
1621607150000|2021-05-21 14:25:50|1051.9|1047.4|1051.9|1047.4|1052.3|1047.8|1051.9|1047.4|65
1621607160000|2021-05-21 14:26:00|1052.3|1047.8|1052.9|1048.4|1052.9|1048.4|1051.9|1047.4|114
1621607170000|2021-05-21 14:26:10|1052.4|1047.9|1052.4|1047.9|1052.9|1048.4|1052.4|1047.9|54
1621607180000|2021-05-21 14:26:20|1052.8|1048.3|1051.4|1046.9|1052.8|1048.3|1051|1046.5|115
1621607190000|2021-05-21 14:26:30|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.7|1046.2|79
1621607200000|2021-05-21 14:26:40|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.9|1046.4|66
1621607210000|2021-05-21 14:26:50|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1051|1046.5|43
1621607220000|2021-05-21 14:27:00|1051|1046.5|1051|1046.5|1051.4|1046.9|1050.4|1045.9|150
1621607230000|2021-05-21 14:27:10|1050.9|1046.4|1051|1046.5|1051|1046.5|1050.9|1046.4|91
1621607240000|2021-05-21 14:27:20|1050.9|1046.4|1050|1045.5|1051|1046.5|1050|1045.5|172
1621607250000|2021-05-21 14:27:30|1049.8|1045.3|1050.9|1046.4|1050.9|1046.4|1049.8|1045.3|152
1621607260000|2021-05-21 14:27:40|1051.1|1046.6|1051.4|1046.9|1051.5|1047|1051.1|1046.6|156
1621607270000|2021-05-21 14:27:50|1051.6|1047.1|1052.3|1047.8|1052.3|1047.8|1051.4|1046.9|78
1621607280000|2021-05-21 14:28:00|1052.5|1048|1051.8|1047.3|1052.8|1048.3|1051.8|1047.3|103
1621607290000|2021-05-21 14:28:10|1051.9|1047.4|1053.4|1048.9|1053.4|1048.9|1051.9|1047.4|215
1621607300000|2021-05-21 14:28:20|1053.5|1049|1053.4|1048.9|1053.5|1049|1053|1048.5|124
1621607310000|2021-05-21 14:28:30|1053.8|1049.3|1053.4|1048.9|1054|1049.5|1053.4|1048.9|122
1621607320000|2021-05-21 14:28:40|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|71
1621607330000|2021-05-21 14:28:50|1053.4|1048.9|1052.8|1048.3|1053.4|1048.9|1052.4|1047.9|80
1621607340000|2021-05-21 14:29:00|1052|1047.5|1051.4|1046.9|1052|1047.5|1051.4|1046.9|133
1621607350000|2021-05-21 14:29:10|1051.5|1047|1051.9|1047.4|1051.9|1047.4|1051.5|1047|46
1621607360000|2021-05-21 14:29:20|1052.3|1047.8|1051.4|1046.9|1052.4|1047.9|1051.4|1046.9|83
1621607370000|2021-05-21 14:29:30|1051.9|1047.4|1051.8|1047.3|1051.9|1047.4|1050.9|1046.4|100
1621607380000|2021-05-21 14:29:40|1051.9|1047.4|1052.3|1047.8|1052.3|1047.8|1051.2|1046.7|178
1621607390000|2021-05-21 14:29:50|||||||||45
1621607400000|2021-05-21 14:30:00|1051.9|1047.4|1051.5|1047|1052.2|1047.7|1051.5|1047|223
1621607410000|2021-05-21 14:30:10|1051.3|1046.8|1052.2|1047.7|1052.8|1048.3|1051.3|1046.8|77
1621607420000|2021-05-21 14:30:20|1052.3|1047.8|1052.8|1048.3|1053.3|1048.8|1052.3|1047.8|233
1621607430000|2021-05-21 14:30:30|1053|1048.5|1052.8|1048.3|1053|1048.5|1052.8|1048.3|91
1621607440000|2021-05-21 14:30:40|1053|1048.5|1053.3|1048.8|1053.3|1048.8|1052.8|1048.3|68
1621607450000|2021-05-21 14:30:50|1052.8|1048.3|1053.2|1048.7|1053.3|1048.8|1052.8|1048.3|61
1621607460000|2021-05-21 14:31:00|1053.3|1048.8|1054.2|1049.7|1054.3|1049.8|1053.3|1048.8|291
1621607470000|2021-05-21 14:31:10|1053.8|1049.3|1055.2|1050.7|1055.2|1050.7|1053.8|1049.3|161
1621607480000|2021-05-21 14:31:20|1054.8|1050.3|1055.2|1050.7|1055.7|1051.2|1054.3|1049.8|149
1621607490000|2021-05-21 14:31:30|1055.3|1050.8|1055.8|1051.3|1055.8|1051.3|1055.2|1050.7|81
1621607500000|2021-05-21 14:31:40|1056.2|1051.7|1057.1|1052.6|1057.1|1052.6|1056.2|1051.7|382
1621607510000|2021-05-21 14:31:50|1057.6|1053.1|1057.7|1053.2|1057.7|1053.2|1057.2|1052.7|497
1621607520000|2021-05-21 14:32:00|1057.6|1053.1|1057.5|1053|1057.6|1053.1|1056.9|1052.4|550
1621607530000|2021-05-21 14:32:10|1058|1053.5|1057.6|1053.1|1058.1|1053.6|1057.6|1053.1|469
1621607540000|2021-05-21 14:32:20|1057.2|1052.7|1057|1052.5|1057.2|1052.7|1056.6|1052.1|510
1621607550000|2021-05-21 14:32:30|1057.1|1052.6|1056.6|1052.1|1057.1|1052.6|1056.6|1052.1|65
1621607560000|2021-05-21 14:32:40|1056.8|1052.3|1056.6|1052.1|1057.1|1052.6|1056.6|1052.1|125
1621607570000|2021-05-21 14:32:50|||||||||108
1621607580000|2021-05-21 14:33:00|1056.5|1052|1056.3|1051.8|1056.5|1052|1056.1|1051.6|67
1621607590000|2021-05-21 14:33:10|1056.1|1051.6|1058.1|1053.6|1058.5|1054|1056.1|1051.6|574
1621607600000|2021-05-21 14:33:20|1058|1053.5|1058.6|1054.1|1058.6|1054.1|1058|1053.5|301
1621607610000|2021-05-21 14:33:30|1059|1054.5|1061.7|1057.2|1061.7|1057.2|1059|1054.5|812
1621607620000|2021-05-21 14:33:40|1061.8|1057.3|1060.1|1055.6|1062|1057.5|1059.5|1055|517
1621607630000|2021-05-21 14:33:50|1060|1055.5|1059.3|1054.8|1060.5|1056|1059|1054.5|385
1621607640000|2021-05-21 14:34:00|1059.5|1055|1059.6|1055.1|1060|1055.5|1059.5|1055|83
1621607650000|2021-05-21 14:34:10|1059.5|1055|1060|1055.5|1060.5|1056|1059.5|1055|317
1621607660000|2021-05-21 14:34:20|1060.4|1055.9|1060|1055.5|1060.9|1056.4|1060|1055.5|425
1621607670000|2021-05-21 14:34:30|1059.5|1055|1060.5|1056|1060.5|1056|1059.5|1055|358
1621607680000|2021-05-21 14:34:40|1060.9|1056.4|1061|1056.5|1061|1056.5|1060.5|1056|174
1621607690000|2021-05-21 14:34:50|1060.5|1056|1060.5|1056|1061|1056.5|1060.4|1055.9|255
1621607700000|2021-05-21 14:35:00|1060.1|1055.6|1060|1055.5|1060.6|1056.1|1060|1055.5|112
1621607710000|2021-05-21 14:35:10|1059.6|1055.1|1058.5|1054|1059.6|1055.1|1058.5|1054|208
1621607720000|2021-05-21 14:35:20|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|169
1621607730000|2021-05-21 14:35:30|1057.6|1053.1|1059|1054.5|1059.5|1055|1057.6|1053.1|248
1621607740000|2021-05-21 14:35:40|1058.5|1054|1058|1053.5|1058.6|1054.1|1058|1053.5|52
1621607750000|2021-05-21 14:35:50|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1057.5|1053|117
1621607760000|2021-05-21 14:36:00|1057.7|1053.2|1058|1053.5|1058|1053.5|1057.7|1053.2|55
1621607770000|2021-05-21 14:36:10|1058.1|1053.6|1059.1|1054.6|1059.1|1054.6|1058.1|1053.6|198
1621607780000|2021-05-21 14:36:20|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|61
1621607790000|2021-05-21 14:36:30|1059|1054.5|1058.5|1054|1059|1054.5|1058.5|1054|58
1621607800000|2021-05-21 14:36:40|1058.6|1054.1|1058|1053.5|1058.6|1054.1|1058|1053.5|44
1621607810000|2021-05-21 14:36:50|1058.1|1053.6|1057.1|1052.6|1058.1|1053.6|1056.7|1052.2|248
1621607820000|2021-05-21 14:37:00|1056.6|1052.1|1055.7|1051.2|1056.6|1052.1|1055.7|1051.2|242
1621607830000|2021-05-21 14:37:10|1056.2|1051.7|1056.2|1051.7|1057.1|1052.6|1056.2|1051.7|184
1621607840000|2021-05-21 14:37:20|1055.8|1051.3|1055.2|1050.7|1056.1|1051.6|1055|1050.5|164
1621607850000|2021-05-21 14:37:30|1054.8|1050.3|1054.3|1049.8|1054.8|1050.3|1054.3|1049.8|195
1621607860000|2021-05-21 14:37:40|1053.8|1049.3|1054.8|1050.3|1054.8|1050.3|1053.3|1048.8|290
1621607870000|2021-05-21 14:37:50|1054.4|1049.9|1053.9|1049.4|1054.4|1049.9|1053.9|1049.4|72
1621607880000|2021-05-21 14:38:00|1053.6|1049.1|1053.9|1049.4|1054.2|1049.7|1053.6|1049.1|207
1621607890000|2021-05-21 14:38:10|1053.8|1049.3|1052.9|1048.4|1054.3|1049.8|1052.9|1048.4|228
1621607900000|2021-05-21 14:38:20|1053.1|1048.6|1051.8|1047.3|1053.1|1048.6|1051.8|1047.3|311
1621607910000|2021-05-21 14:38:30|1052.3|1047.8|1051.4|1046.9|1052.3|1047.8|1051.4|1046.9|308
1621607920000|2021-05-21 14:38:40|1051.9|1047.4|1052.8|1048.3|1052.9|1048.4|1051.9|1047.4|282
1621607930000|2021-05-21 14:38:50|1052.9|1048.4|1052.4|1047.9|1053.3|1048.8|1052.4|1047.9|79
1621607940000|2021-05-21 14:39:00|1052.3|1047.8|1053|1048.5|1053.6|1049.1|1052.3|1047.8|141
1621607950000|2021-05-21 14:39:10|1052.9|1048.4|1052.4|1047.9|1053.3|1048.8|1052.4|1047.9|129
1621607960000|2021-05-21 14:39:20|1052.3|1047.8|1050.8|1046.3|1052.3|1047.8|1050.8|1046.3|213
1621607970000|2021-05-21 14:39:30|1051.3|1046.8|1051.3|1046.8|1051.8|1047.3|1051.3|1046.8|108
1621607980000|2021-05-21 14:39:40|1050.9|1046.4|1051.5|1047|1051.5|1047|1050.8|1046.3|272
1621607990000|2021-05-21 14:39:50|1051.8|1047.3|1051.8|1047.3|1051.9|1047.4|1051.8|1047.3|51
1621608000000|2021-05-21 14:40:00|1051.4|1046.9|1050.4|1045.9|1051.4|1046.9|1050.3|1045.8|202
1621608010000|2021-05-21 14:40:10|1050.8|1046.3|1049.9|1045.4|1050.8|1046.3|1049.9|1045.4|239
1621608020000|2021-05-21 14:40:20|1049.8|1045.3|1048.3|1043.8|1049.8|1045.3|1048.2|1043.7|1390
1621608030000|2021-05-21 14:40:30|1048.7|1044.2|1049.7|1045.2|1049.7|1045.2|1048.7|1044.2|561
1621608040000|2021-05-21 14:40:40|1049.3|1044.8|1048.8|1044.3|1049.7|1045.2|1048.8|1044.3|308
1621608050000|2021-05-21 14:40:50|1048.9|1044.4|1048.4|1043.9|1049.3|1044.8|1048.4|1043.9|371
1621608060000|2021-05-21 14:41:00|1048.6|1044.1|1048.8|1044.3|1048.9|1044.4|1048|1043.5|755
1621608070000|2021-05-21 14:41:10|1048.4|1043.9|1048.8|1044.3|1048.8|1044.3|1047.9|1043.4|737
1621608080000|2021-05-21 14:41:20|1048.4|1043.9|1050.3|1045.8|1050.3|1045.8|1048.4|1043.9|190
1621608090000|2021-05-21 14:41:30|1050.7|1046.2|1050.8|1046.3|1051.3|1046.8|1050.3|1045.8|221
1621608100000|2021-05-21 14:41:40|1051.2|1046.7|1051.8|1047.3|1052.2|1047.7|1050.5|1046|412
1621608110000|2021-05-21 14:41:50|1051.5|1047|1050.8|1046.3|1051.5|1047|1050.5|1046|68
1621608120000|2021-05-21 14:42:00|1051.2|1046.7|1051.5|1047|1051.8|1047.3|1051|1046.5|85
1621608130000|2021-05-21 14:42:10|1051.8|1047.3|1054.6|1050.1|1055.3|1050.8|1051.8|1047.3|562
1621608140000|2021-05-21 14:42:20|1054.2|1049.7|1054.1|1049.6|1054.2|1049.7|1052.2|1047.7|240
1621608150000|2021-05-21 14:42:30|1054.6|1050.1|1053.2|1048.7|1054.6|1050.1|1053.2|1048.7|282
1621608160000|2021-05-21 14:42:40|1053.4|1048.9|1053.2|1048.7|1053.7|1049.2|1053.2|1048.7|52
1621608170000|2021-05-21 14:42:50|1052.8|1048.3|1052.7|1048.2|1052.8|1048.3|1052.7|1048.2|67
1621608180000|2021-05-21 14:43:00|1052.3|1047.8|1052.1|1047.6|1052.6|1048.1|1052.1|1047.6|192
1621608190000|2021-05-21 14:43:10|1051.7|1047.2|1050.5|1046|1051.7|1047.2|1050.5|1046|253
1621608200000|2021-05-21 14:43:20|1050.3|1045.8|1051|1046.5|1051|1046.5|1049.8|1045.3|238
1621608210000|2021-05-21 14:43:30|1051.2|1046.7|1049.4|1044.9|1051.2|1046.7|1049.4|1044.9|231
1621608220000|2021-05-21 14:43:40|1049.8|1045.3|1049.7|1045.2|1049.8|1045.3|1048.9|1044.4|194
1621608230000|2021-05-21 14:43:50|1050.2|1045.7|1050.2|1045.7|1050.2|1045.7|1049.3|1044.8|52
1621608240000|2021-05-21 14:44:00|1049.8|1045.3|1050.2|1045.7|1050.2|1045.7|1049.3|1044.8|189
1621608250000|2021-05-21 14:44:10|1049.8|1045.3|1049.8|1045.3|1049.8|1045.3|1049.3|1044.8|93
1621608260000|2021-05-21 14:44:20|1050.2|1045.7|1050.2|1045.7|1050.7|1046.2|1050.2|1045.7|111
1621608270000|2021-05-21 14:44:30|1049.7|1045.2|1049.3|1044.8|1049.7|1045.2|1049.3|1044.8|94
1621608280000|2021-05-21 14:44:40|1049.2|1044.7|1048.7|1044.2|1049.7|1045.2|1048.7|1044.2|194
1621608290000|2021-05-21 14:44:50|1049.1|1044.6|1048.6|1044.1|1049.3|1044.8|1048.6|1044.1|493
1621608300000|2021-05-21 14:45:00|1048.8|1044.3|1048.8|1044.3|1049.3|1044.8|1048.6|1044.1|197
1621608310000|2021-05-21 14:45:10|1048|1043.5|1046.2|1041.7|1048|1043.5|1046.2|1041.7|1159
1621608320000|2021-05-21 14:45:20|1045.2|1040.7|1045.6|1041.1|1046.1|1041.6|1044.7|1040.2|942
1621608330000|2021-05-21 14:45:30|1046|1041.5|1045.5|1041|1046|1041.5|1045.1|1040.6|543
1621608340000|2021-05-21 14:45:40|1045.3|1040.8|1045.1|1040.6|1045.5|1041|1045|1040.5|329
1621608350000|2021-05-21 14:45:50|1045|1040.5|1043.5|1039|1045.5|1041|1043.5|1039|884
1621608360000|2021-05-21 14:46:00|1043|1038.5|1044.9|1040.4|1044.9|1040.4|1042.7|1038.2|708
1621608370000|2021-05-21 14:46:10|1045.4|1040.9|1047.8|1043.3|1047.8|1043.3|1045.4|1040.9|283
1621608380000|2021-05-21 14:46:20|1048.6|1044.1|1047.3|1042.8|1049.4|1044.9|1047.3|1042.8|554
1621608390000|2021-05-21 14:46:30|1046.9|1042.4|1045.9|1041.4|1046.9|1042.4|1045.9|1041.4|300
1621608400000|2021-05-21 14:46:40|1045.5|1041|1045.9|1041.4|1045.9|1041.4|1045.1|1040.6|433
1621608410000|2021-05-21 14:46:50|1046.3|1041.8|1045.4|1040.9|1046.3|1041.8|1045.4|1040.9|104
1621608420000|2021-05-21 14:47:00|1045.3|1040.8|1044|1039.5|1045.3|1040.8|1043.9|1039.4|208
1621608430000|2021-05-21 14:47:10|1044.5|1040|1044.5|1040|1045.9|1041.4|1044.5|1040|688
1621608440000|2021-05-21 14:47:20|1044|1039.5|1043|1038.5|1044.4|1039.9|1043|1038.5|339
1621608450000|2021-05-21 14:47:30|1042.7|1038.2|1042.5|1038|1042.9|1038.4|1042|1037.5|496
1621608460000|2021-05-21 14:47:40|1042.9|1038.4|1043.4|1038.9|1044|1039.5|1042.9|1038.4|413
1621608470000|2021-05-21 14:47:50|1043.9|1039.4|1044.9|1040.4|1044.9|1040.4|1043.4|1038.9|269
1621608480000|2021-05-21 14:48:00|1044.4|1039.9|1043.4|1038.9|1045.3|1040.8|1043.4|1038.9|248
1621608490000|2021-05-21 14:48:10|1043.1|1038.6|1042.5|1038|1043.3|1038.8|1042.5|1038|317
1621608500000|2021-05-21 14:48:20|1042.4|1037.9|1042.8|1038.3|1042.8|1038.3|1042.4|1037.9|183
1621608510000|2021-05-21 14:48:30|1042.4|1037.9|1044.3|1039.8|1044.3|1039.8|1042.4|1037.9|301
1621608520000|2021-05-21 14:48:40|1044.1|1039.6|1043.3|1038.8|1044.1|1039.6|1043.1|1038.6|145
1621608530000|2021-05-21 14:48:50|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|235
1621608540000|2021-05-21 14:49:00|1042.6|1038.1|1043.5|1039|1043.9|1039.4|1042.4|1037.9|381
1621608550000|2021-05-21 14:49:10|1043|1038.5|1043.4|1038.9|1043.5|1039|1043|1038.5|202
1621608560000|2021-05-21 14:49:20|1043.5|1039|1043|1038.5|1044.4|1039.9|1043|1038.5|300
1621608570000|2021-05-21 14:49:30|1042.9|1038.4|1043.4|1038.9|1043.8|1039.3|1042.9|1038.4|105
1621608580000|2021-05-21 14:49:40|1043.8|1039.3|1043.9|1039.4|1043.9|1039.4|1043.8|1039.3|231
1621608590000|2021-05-21 14:49:50|1043.8|1039.3|1044.4|1039.9|1044.6|1040.1|1043.8|1039.3|151
1621608600000|2021-05-21 14:50:00|1044.7|1040.2|1046.5|1042|1046.6|1042.1|1044.7|1040.2|386
1621608610000|2021-05-21 14:50:10|1046.3|1041.8|1048.2|1043.7|1048.4|1043.9|1046.3|1041.8|458
1621608620000|2021-05-21 14:50:20|1048.6|1044.1|1047.7|1043.2|1048.7|1044.2|1047|1042.5|404
1621608630000|2021-05-21 14:50:30|1048.1|1043.6|1048.2|1043.7|1048.2|1043.7|1047.7|1043.2|280
1621608640000|2021-05-21 14:50:40|1048.7|1044.2|1050.2|1045.7|1050.2|1045.7|1048.7|1044.2|575
1621608650000|2021-05-21 14:50:50|1050.6|1046.1|1051.6|1047.1|1051.7|1047.2|1050.6|1046.1|617
1621608660000|2021-05-21 14:51:00|1051.1|1046.6|1050.1|1045.6|1051.6|1047.1|1050.1|1045.6|306
1621608670000|2021-05-21 14:51:10|1049.7|1045.2|1049.7|1045.2|1050.6|1046.1|1049.7|1045.2|229
1621608680000|2021-05-21 14:51:20|1049.5|1045|1048.8|1044.3|1049.5|1045|1048.8|1044.3|82
1621608690000|2021-05-21 14:51:30|1048.4|1043.9|1048.8|1044.3|1048.8|1044.3|1048.3|1043.8|258
1621608700000|2021-05-21 14:51:40|1048.6|1044.1|1048.4|1043.9|1048.9|1044.4|1048.4|1043.9|130
1621608710000|2021-05-21 14:51:50|1048.3|1043.8|1047.4|1042.9|1048.3|1043.8|1047.4|1042.9|179
1621608720000|2021-05-21 14:52:00|1047.2|1042.7|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|149
1621608730000|2021-05-21 14:52:10|1047.3|1042.8|1046.3|1041.8|1047.3|1042.8|1046.2|1041.7|168
1621608740000|2021-05-21 14:52:20|1046.2|1041.7|1044.9|1040.4|1046.3|1041.8|1044.9|1040.4|113
1621608750000|2021-05-21 14:52:30|1044.5|1040|1043.5|1039|1044.5|1040|1043.5|1039|221
1621608760000|2021-05-21 14:52:40|1043|1038.5|1039.8|1035.3|1043.5|1039|1039.8|1035.3|1285
1621608770000|2021-05-21 14:52:50|1039.6|1035.1|1038.6|1034.1|1039.6|1035.1|1038.5|1034|1303
1621608780000|2021-05-21 14:53:00|1039|1034.5|1040|1035.5|1040.5|1036|1038.6|1034.1|966
1621608790000|2021-05-21 14:53:10|1040.5|1036|1040.4|1035.9|1041|1036.5|1040.4|1035.9|457
1621608800000|2021-05-21 14:53:20|1040|1035.5|1040.5|1036|1040.9|1036.4|1039.7|1035.2|430
1621608810000|2021-05-21 14:53:30|1040|1035.5|1040|1035.5|1040|1035.5|1039.5|1035|296
1621608820000|2021-05-21 14:53:40|1039.9|1035.4|1039.1|1034.6|1039.9|1035.4|1039.1|1034.6|436
1621608830000|2021-05-21 14:53:50|1039.5|1035|1039|1034.5|1039.5|1035|1039|1034.5|362
1621608840000|2021-05-21 14:54:00|1038.6|1034.1|1040|1035.5|1040|1035.5|1038.5|1034|935
1621608850000|2021-05-21 14:54:10|1040.4|1035.9|1040.4|1035.9|1040.9|1036.4|1040|1035.5|405
1621608860000|2021-05-21 14:54:20|1040.8|1036.3|1041.5|1037|1041.5|1037|1040.8|1036.3|454
1621608870000|2021-05-21 14:54:30|1041.7|1037.2|1041|1036.5|1042|1037.5|1041|1036.5|466
1621608880000|2021-05-21 14:54:40|1040.5|1036|1039.5|1035|1040.5|1036|1039.5|1035|315
1621608890000|2021-05-21 14:54:50|1039|1034.5|1038.4|1033.9|1039|1034.5|1038.4|1033.9|824
1621608900000|2021-05-21 14:55:00|1038|1033.5|1036.1|1031.6|1038|1033.5|1036.1|1031.6|2228
1621608910000|2021-05-21 14:55:10|1036.5|1032|1036.2|1031.7|1037|1032.5|1035.8|1031.3|987
1621608920000|2021-05-21 14:55:20|1036.5|1032|1035|1030.5|1036.5|1032|1034.7|1030.2|656
1621608930000|2021-05-21 14:55:30|1034.8|1030.3|1033.6|1029.1|1034.8|1030.3|1033.6|1029.1|621
1621608940000|2021-05-21 14:55:40|1034|1029.5|1034.8|1030.3|1035.5|1031|1034|1029.5|912
1621608950000|2021-05-21 14:55:50|1034.6|1030.1|1033.5|1029|1034.6|1030.1|1033.4|1028.9|846
1621608960000|2021-05-21 14:56:00|1033|1028.5|1032.1|1027.6|1033.5|1029|1032.1|1027.6|992
1621608970000|2021-05-21 14:56:10|1031.9|1027.4|1032.1|1027.6|1032.5|1028|1031.6|1027.1|726
1621608980000|2021-05-21 14:56:20|1032.5|1028|1032.5|1028|1033|1028.5|1032|1027.5|533
1621608990000|2021-05-21 14:56:30|1032|1027.5|1030.6|1026.1|1032|1027.5|1030.5|1026|471
1621609000000|2021-05-21 14:56:40|1031|1026.5|1031.5|1027|1031.5|1027|1031|1026.5|929
1621609010000|2021-05-21 14:56:50|1031.1|1026.6|1031.6|1027.1|1032|1027.5|1031.1|1026.6|370
1621609020000|2021-05-21 14:57:00|1032|1027.5|1033.4|1028.9|1033.4|1028.9|1032|1027.5|395
1621609030000|2021-05-21 14:57:10|1033.8|1029.3|1034.5|1030|1035|1030.5|1033.8|1029.3|593
1621609040000|2021-05-21 14:57:20|1034.4|1029.9|1034.5|1030|1035.3|1030.8|1034.3|1029.8|666
1621609050000|2021-05-21 14:57:30|1034|1029.5|1033.6|1029.1|1034|1029.5|1033.5|1029|300
1621609060000|2021-05-21 14:57:40|1033.8|1029.3|1032.2|1027.7|1034.4|1029.9|1032.2|1027.7|908
1621609070000|2021-05-21 14:57:50|1032.1|1027.6|1031.1|1026.6|1032.1|1027.6|1031.1|1026.6|753
1621609080000|2021-05-21 14:58:00|1030.7|1026.2|1030.5|1026|1030.7|1026.2|1030|1025.5|601
1621609090000|2021-05-21 14:58:10|1030.1|1025.6|1030.5|1026|1030.6|1026.1|1030.1|1025.6|599
1621609100000|2021-05-21 14:58:20|1031|1026.5|1032|1027.5|1032.4|1027.9|1031|1026.5|574
1621609110000|2021-05-21 14:58:30|1032.5|1028|1032.9|1028.4|1032.9|1028.4|1032|1027.5|371
1621609120000|2021-05-21 14:58:40|1033.1|1028.6|1034.7|1030.2|1034.7|1030.2|1033.1|1028.6|336
1621609130000|2021-05-21 14:58:50|1034.9|1030.4|1035|1030.5|1035.9|1031.4|1034.5|1030|673
1621609140000|2021-05-21 14:59:00|1035.4|1030.9|1033.1|1028.6|1035.4|1030.9|1033.1|1028.6|531
1621609150000|2021-05-21 14:59:10|1032.7|1028.2|1033|1028.5|1033.5|1029|1032.2|1027.7|728
1621609160000|2021-05-21 14:59:20|1033.1|1028.6|1035.4|1030.9|1035.6|1031.1|1032.6|1028.1|589
1621609170000|2021-05-21 14:59:30|1035.8|1031.3|1034.3|1029.8|1035.8|1031.3|1033.6|1029.1|1255
1621609180000|2021-05-21 14:59:40|1034.6|1030.1|1033.6|1029.1|1034.6|1030.1|1033.6|1029.1|435
1621609190000|2021-05-21 14:59:50|1034|1029.5|1034.5|1030|1034.9|1030.4|1034|1029.5|867
1621818000000|2021-05-24 01:00:00|1032.5|1028|1047.7|1043.2|1047.7|1043.2|1032.5|1028|4918
1621818010000|2021-05-24 01:00:10|1047|1042.5|1055.5|1051|1055.5|1051|1046.9|1042.4|2795
1621818020000|2021-05-24 01:00:20|1055.2|1050.7|1050|1045.5|1056.1|1051.6|1049.8|1045.3|1674
1621818030000|2021-05-24 01:00:30|1049.2|1044.7|1050.2|1045.7|1051.1|1046.6|1049.2|1044.7|1218
1621818040000|2021-05-24 01:00:40|1050.1|1045.6|1051.8|1047.3|1052.1|1047.6|1050|1045.5|1149
1621818050000|2021-05-24 01:00:50|1052.1|1047.6|1050|1045.5|1052.1|1047.6|1050|1045.5|986
1621818060000|2021-05-24 01:01:00|1050.5|1046|1047|1042.5|1050.5|1046|1047|1042.5|747
1621818070000|2021-05-24 01:01:10|1046.6|1042.1|1045.3|1040.8|1047.2|1042.7|1045.2|1040.7|632
1621818080000|2021-05-24 01:01:20|1045.1|1040.6|1045|1040.5|1046.1|1041.6|1044.7|1040.2|884
1621818090000|2021-05-24 01:01:30|1044.5|1040|1045.5|1041|1045.8|1041.3|1044.3|1039.8|544
1621818100000|2021-05-24 01:01:40|1045.7|1041.2|1045|1040.5|1047|1042.5|1045|1040.5|944
1621818110000|2021-05-24 01:01:50|1044.5|1040|1043.9|1039.4|1044.8|1040.3|1043.4|1038.9|553
1621818120000|2021-05-24 01:02:00|1043.5|1039|1045.6|1041.1|1045.9|1041.4|1042.8|1038.3|741
1621818130000|2021-05-24 01:02:10|1046|1041.5|1048.4|1043.9|1048.4|1043.9|1046|1041.5|663
1621818140000|2021-05-24 01:02:20|1048.9|1044.4|1049.3|1044.8|1049.3|1044.8|1048.4|1043.9|727
1621818150000|2021-05-24 01:02:30|1049.4|1044.9|1050.9|1046.4|1050.9|1046.4|1049.4|1044.9|564
1621818160000|2021-05-24 01:02:40|1050.5|1046|1050.8|1046.3|1050.8|1046.3|1049.8|1045.3|633
1621818170000|2021-05-24 01:02:50|1051.2|1046.7|1052.2|1047.7|1052.3|1047.8|1050.8|1046.3|574
1621818180000|2021-05-24 01:03:00|1051.7|1047.2|1048.8|1044.3|1051.7|1047.2|1048.8|1044.3|900
1621818190000|2021-05-24 01:03:10|1049.2|1044.7|1049.3|1044.8|1050.2|1045.7|1048.9|1044.4|335
1621818200000|2021-05-24 01:03:20|1049.2|1044.7|1048.8|1044.3|1049.7|1045.2|1048.7|1044.2|398
1621818210000|2021-05-24 01:03:30|1049.2|1044.7|1049.2|1044.7|1050.7|1046.2|1049.2|1044.7|323
1621818220000|2021-05-24 01:03:40|1048.7|1044.2|1047.8|1043.3|1048.7|1044.2|1047.4|1042.9|380
1621818230000|2021-05-24 01:03:50|1048.2|1043.7|1047.2|1042.7|1048.2|1043.7|1046.8|1042.3|482
1621818240000|2021-05-24 01:04:00|1046.8|1042.3|1045.4|1040.9|1046.8|1042.3|1044.9|1040.4|392
1621818250000|2021-05-24 01:04:10|1045.8|1041.3|1048|1043.5|1048|1043.5|1045.8|1041.3|1579
1621818260000|2021-05-24 01:04:20|1047.7|1043.2|1049.8|1045.3|1049.8|1045.3|1047.1|1042.6|382
1621818270000|2021-05-24 01:04:30|1049.6|1045.1|1049.8|1045.3|1049.8|1045.3|1048|1043.5|374
1621818280000|2021-05-24 01:04:40|1050.2|1045.7|1050.9|1046.4|1051.6|1047.1|1050.2|1045.7|583
1621818290000|2021-05-24 01:04:50|1051|1046.5|1052.8|1048.3|1052.8|1048.3|1051|1046.5|597
1621818300000|2021-05-24 01:05:00|1052.9|1048.4|1052.2|1047.7|1053.8|1049.3|1051.5|1047|1061
1621818310000|2021-05-24 01:05:10|1052.4|1047.9|1052.1|1047.6|1052.4|1047.9|1050.8|1046.3|524
1621818320000|2021-05-24 01:05:20|1052.3|1047.8|1050.1|1045.6|1052.3|1047.8|1049.4|1044.9|642
1621818330000|2021-05-24 01:05:30|1050.3|1045.8|1051|1046.5|1051.6|1047.1|1050.3|1045.8|302
1621818340000|2021-05-24 01:05:40|1050.5|1046|1051.4|1046.9|1051.6|1047.1|1050.4|1045.9|232
1621818350000|2021-05-24 01:05:50|1051.5|1047|1051.8|1047.3|1052.4|1047.9|1051.3|1046.8|327
1621818360000|2021-05-24 01:06:00|1051.4|1046.9|1053.8|1049.3|1054.2|1049.7|1051.4|1046.9|585
1621818370000|2021-05-24 01:06:10|1053.2|1048.7|1052.9|1048.4|1053.3|1048.8|1052.4|1047.9|304
1621818380000|2021-05-24 01:06:20|1052.8|1048.3|1053.2|1048.7|1053.2|1048.7|1052.3|1047.8|160
1621818390000|2021-05-24 01:06:30|1053|1048.5|1054|1049.5|1054.2|1049.7|1053|1048.5|519
1621818400000|2021-05-24 01:06:40|1054.2|1049.7|1053.3|1048.8|1054.2|1049.7|1053|1048.5|180
1621818410000|2021-05-24 01:06:50|1053.2|1048.7|1051.7|1047.2|1053.2|1048.7|1051.7|1047.2|152
1621818420000|2021-05-24 01:07:00|1052.3|1047.8|1053.8|1049.3|1053.8|1049.3|1051.9|1047.4|264
1621818430000|2021-05-24 01:07:10|1053.4|1048.9|1051.9|1047.4|1053.4|1048.9|1051.9|1047.4|186
1621818440000|2021-05-24 01:07:20|1051.5|1047|1049.5|1045|1051.5|1047|1049|1044.5|718
1621818450000|2021-05-24 01:07:30|1049.9|1045.4|1048.6|1044.1|1050|1045.5|1048.6|1044.1|367
1621818460000|2021-05-24 01:07:40|1048.5|1044|1050|1045.5|1050|1045.5|1048.5|1044|472
1621818470000|2021-05-24 01:07:50|1049.9|1045.4|1049.9|1045.4|1049.9|1045.4|1049.5|1045|131
1621818480000|2021-05-24 01:08:00|1049.5|1045|1049.4|1044.9|1050.8|1046.3|1049.4|1044.9|403
1621818490000|2021-05-24 01:08:10|1049|1044.5|1048|1043.5|1049|1044.5|1048|1043.5|302
1621818500000|2021-05-24 01:08:20|1048.4|1043.9|1048.1|1043.6|1049.4|1044.9|1047.4|1042.9|792
1621818510000|2021-05-24 01:08:30|1048|1043.5|1047|1042.5|1048.5|1044|1047|1042.5|249
1621818520000|2021-05-24 01:08:40|1047.4|1042.9|1048|1043.5|1048|1043.5|1047.1|1042.6|153
1621818530000|2021-05-24 01:08:50|1047.6|1043.1|1048.5|1044|1048.9|1044.4|1047.5|1043|270
1621818540000|2021-05-24 01:09:00|1048.4|1043.9|1047|1042.5|1048.4|1043.9|1047|1042.5|374
1621818550000|2021-05-24 01:09:10|1046.6|1042.1|1047.2|1042.7|1047.6|1043.1|1045.6|1041.1|588
1621818560000|2021-05-24 01:09:20|1047.5|1043|1045.6|1041.1|1047.5|1043|1045.6|1041.1|445
1621818570000|2021-05-24 01:09:30|1045.5|1041|1045.6|1041.1|1045.9|1041.4|1045.1|1040.6|172
1621818580000|2021-05-24 01:09:40|1046|1041.5|1045.6|1041.1|1046.2|1041.7|1045.6|1041.1|268
1621818590000|2021-05-24 01:09:50|1045.1|1040.6|1044.6|1040.1|1045.7|1041.2|1044.4|1039.9|496
1621818600000|2021-05-24 01:10:00|1044.4|1039.9|1043.5|1039|1044.4|1039.9|1043.4|1038.9|444
1621818610000|2021-05-24 01:10:10|1043.4|1038.9|1043.4|1038.9|1043.9|1039.4|1043|1038.5|394
1621818620000|2021-05-24 01:10:20|1043|1038.5|1043|1038.5|1043.4|1038.9|1042.9|1038.4|274
1621818630000|2021-05-24 01:10:30|1042.9|1038.4|1043.1|1038.6|1044.7|1040.2|1042.5|1038|728
1621818640000|2021-05-24 01:10:40|1043.5|1039|1044.1|1039.6|1044.1|1039.6|1043.1|1038.6|616
1621818650000|2021-05-24 01:10:50|1043.9|1039.4|1043.4|1038.9|1043.9|1039.4|1042.6|1038.1|324
1621818660000|2021-05-24 01:11:00|1043.6|1039.1|1044.9|1040.4|1044.9|1040.4|1043.6|1039.1|563
1621818670000|2021-05-24 01:11:10|1044.3|1039.8|1045.1|1040.6|1045.1|1040.6|1043.7|1039.2|402
1621818680000|2021-05-24 01:11:20|1045.4|1040.9|1046|1041.5|1046|1041.5|1045|1040.5|269
1621818690000|2021-05-24 01:11:30|1046.5|1042|1046|1041.5|1046.5|1042|1045.6|1041.1|287
1621818700000|2021-05-24 01:11:40|1045.6|1041.1|1045.2|1040.7|1045.6|1041.1|1045|1040.5|248
1621818710000|2021-05-24 01:11:50|1045.4|1040.9|1044.6|1040.1|1045.4|1040.9|1044|1039.5|244
1621818720000|2021-05-24 01:12:00|1045|1040.5|1043.5|1039|1045|1040.5|1043.5|1039|125
1621818730000|2021-05-24 01:12:10|1044|1039.5|1043.7|1039.2|1044.1|1039.6|1043.6|1039.1|195
1621818740000|2021-05-24 01:12:20|1044.1|1039.6|1042.6|1038.1|1044.1|1039.6|1041.6|1037.1|818
1621818750000|2021-05-24 01:12:30|1042.1|1037.6|1039.6|1035.1|1042.2|1037.7|1039.6|1035.1|543
1621818760000|2021-05-24 01:12:40|1039.9|1035.4|1041.6|1037.1|1042.1|1037.6|1039.9|1035.4|421
1621818770000|2021-05-24 01:12:50|1041.2|1036.7|1040.4|1035.9|1041.6|1037.1|1040.4|1035.9|231
1621818780000|2021-05-24 01:13:00|1040.3|1035.8|1040.8|1036.3|1041.2|1036.7|1040.2|1035.7|315
1621818790000|2021-05-24 01:13:10|1040.7|1036.2|1039.7|1035.2|1040.7|1036.2|1039.7|1035.2|371
1621818800000|2021-05-24 01:13:20|1039.2|1034.7|1038.9|1034.4|1039.2|1034.7|1038.4|1033.9|661
1621818810000|2021-05-24 01:13:30|1039.1|1034.6|1036.3|1031.8|1039.1|1034.6|1036.1|1031.6|693
1621818820000|2021-05-24 01:13:40|1035.8|1031.3|1036.7|1032.2|1036.7|1032.2|1035.4|1030.9|449
1621818830000|2021-05-24 01:13:50|1037.1|1032.6|1037.8|1033.3|1038.2|1033.7|1037.1|1032.6|474
1621818840000|2021-05-24 01:14:00|1037.4|1032.9|1039.1|1034.6|1039.1|1034.6|1037.3|1032.8|309
1621818850000|2021-05-24 01:14:10|1039.2|1034.7|1039.7|1035.2|1039.7|1035.2|1038.2|1033.7|221
1621818860000|2021-05-24 01:14:20|1039.9|1035.4|1040.1|1035.6|1040.6|1036.1|1039.2|1034.7|273
1621818870000|2021-05-24 01:14:30|1040.2|1035.7|1041.2|1036.7|1041.2|1036.7|1040.1|1035.6|95
1621818880000|2021-05-24 01:14:40|1041|1036.5|1039.1|1034.6|1041.1|1036.6|1039.1|1034.6|309
1621818890000|2021-05-24 01:14:50|1039.2|1034.7|1040.3|1035.8|1040.7|1036.2|1039.2|1034.7|303
1621818900000|2021-05-24 01:15:00|1040.2|1035.7|1039.1|1034.6|1040.7|1036.2|1038.6|1034.1|752
1621818910000|2021-05-24 01:15:10|1038.7|1034.2|1038.3|1033.8|1039.1|1034.6|1038.3|1033.8|116
1621818920000|2021-05-24 01:15:20|1038.2|1033.7|1038.1|1033.6|1038.2|1033.7|1038.1|1033.6|457
1621818930000|2021-05-24 01:15:30|1037.3|1032.8|1036.1|1031.6|1037.3|1032.8|1036.1|1031.6|453
1621818940000|2021-05-24 01:15:40|1036.6|1032.1|1037.1|1032.6|1037.9|1033.4|1036.2|1031.7|275
1621818950000|2021-05-24 01:15:50|1037.6|1033.1|1038.7|1034.2|1038.7|1034.2|1037.6|1033.1|240
1621818960000|2021-05-24 01:16:00|1038.6|1034.1|1037.1|1032.6|1039.1|1034.6|1037.1|1032.6|305
1621818970000|2021-05-24 01:16:10|1037.6|1033.1|1035.8|1031.3|1037.6|1033.1|1035.8|1031.3|213
1621818980000|2021-05-24 01:16:20|1036.3|1031.8|1036.7|1032.2|1037.2|1032.7|1035.8|1031.3|202
1621818990000|2021-05-24 01:16:30|1036.2|1031.7|1035.2|1030.7|1036.2|1031.7|1035.2|1030.7|232
1621819000000|2021-05-24 01:16:40|1036.1|1031.6|1035.8|1031.3|1036.8|1032.3|1035.8|1031.3|444
1621819010000|2021-05-24 01:16:50|1035.7|1031.2|1036.2|1031.7|1036.2|1031.7|1035.7|1031.2|139
1621819020000|2021-05-24 01:17:00|1035.8|1031.3|1035.2|1030.7|1035.8|1031.3|1035.2|1030.7|199
1621819030000|2021-05-24 01:17:10|1035.9|1031.4|1034.1|1029.6|1035.9|1031.4|1033.8|1029.3|706
1621819040000|2021-05-24 01:17:20|1034.3|1029.8|1034.1|1029.6|1034.3|1029.8|1034.1|1029.6|181
1621819050000|2021-05-24 01:17:30|1034.2|1029.7|1034.1|1029.6|1034.6|1030.1|1033.6|1029.1|308
1621819060000|2021-05-24 01:17:40|1033.7|1029.2|1033.5|1029|1033.8|1029.3|1033.5|1029|272
1621819070000|2021-05-24 01:17:50|1033.6|1029.1|1033.3|1028.8|1033.6|1029.1|1033.2|1028.7|268
1621819080000|2021-05-24 01:18:00|1033.7|1029.2|1033.7|1029.2|1034.1|1029.6|1033.6|1029.1|359
1621819090000|2021-05-24 01:18:10|1034.1|1029.6|1034.7|1030.2|1035.3|1030.8|1033.8|1029.3|1136
1621819100000|2021-05-24 01:18:20|1034.3|1029.8|1034.3|1029.8|1034.7|1030.2|1034.2|1029.7|336
1621819110000|2021-05-24 01:18:30|1034.2|1029.7|1035.1|1030.6|1035.1|1030.6|1034.2|1029.7|399
1621819120000|2021-05-24 01:18:40|1035.5|1031|1035.5|1031|1035.5|1031|1035.1|1030.6|157
1621819130000|2021-05-24 01:18:50|1035.6|1031.1|1037.6|1033.1|1037.6|1033.1|1035.6|1031.1|399
1621819140000|2021-05-24 01:19:00|1037.1|1032.6|1035.1|1030.6|1037.6|1033.1|1035.1|1030.6|509
1621819150000|2021-05-24 01:19:10|1035.5|1031|1035.9|1031.4|1035.9|1031.4|1035.1|1030.6|204
1621819160000|2021-05-24 01:19:20|1035.6|1031.1|1034.2|1029.7|1035.6|1031.1|1034.2|1029.7|316
1621819170000|2021-05-24 01:19:30|1034.6|1030.1|1034.1|1029.6|1035.1|1030.6|1034.1|1029.6|198
1621819180000|2021-05-24 01:19:40|1034.2|1029.7|1035.2|1030.7|1035.2|1030.7|1034.2|1029.7|88
1621819190000|2021-05-24 01:19:50|1035|1030.5|1035.1|1030.6|1035.2|1030.7|1035|1030.5|105
1621819200000|2021-05-24 01:20:00|1034.9|1030.4|1033.2|1028.7|1034.9|1030.4|1033.1|1028.6|283
1621819210000|2021-05-24 01:20:10|1033.6|1029.1|1032.1|1027.6|1034.1|1029.6|1032.1|1027.6|346
1621819220000|2021-05-24 01:20:20|1030.8|1026.3|1028.6|1024.1|1031.1|1026.6|1028.6|1024.1|1437
1621819230000|2021-05-24 01:20:30|1027.6|1023.1|1020.8|1016.3|1027.6|1023.1|1020.8|1016.3|2431
1621819240000|2021-05-24 01:20:40|1021.2|1016.7|1021.7|1017.2|1023.3|1018.8|1020.8|1016.3|2269
1621819250000|2021-05-24 01:20:50|1021.2|1016.7|1023.7|1019.2|1023.7|1019.2|1021.2|1016.7|914
1621819260000|2021-05-24 01:21:00|1022.9|1018.4|1021.1|1016.6|1022.9|1018.4|1020.8|1016.3|829
1621819270000|2021-05-24 01:21:10|1020.8|1016.3|1020.7|1016.2|1022.2|1017.7|1020.7|1016.2|738
1621819280000|2021-05-24 01:21:20|1021.6|1017.1|1023|1018.5|1023.2|1018.7|1020.8|1016.3|880
1621819290000|2021-05-24 01:21:30|1023.2|1018.7|1023.4|1018.9|1024|1019.5|1023.2|1018.7|315
1621819300000|2021-05-24 01:21:40|1023.6|1019.1|1023.1|1018.6|1023.8|1019.3|1022.7|1018.2|369
1621819310000|2021-05-24 01:21:50|1022.7|1018.2|1020.3|1015.8|1022.9|1018.4|1020.3|1015.8|648
1621819320000|2021-05-24 01:22:00|1020.7|1016.2|1020.3|1015.8|1020.7|1016.2|1019.7|1015.2|888
1621819330000|2021-05-24 01:22:10|1020.4|1015.9|1017.8|1013.3|1020.4|1015.9|1017.8|1013.3|790
1621819340000|2021-05-24 01:22:20|1017.4|1012.9|1015.7|1011.2|1017.4|1012.9|1015.7|1011.2|1479
1621819350000|2021-05-24 01:22:30|1016.1|1011.6|1014.8|1010.3|1016.1|1011.6|1014.8|1010.3|589
1621819360000|2021-05-24 01:22:40|1014.7|1010.2|1015.1|1010.6|1015.6|1011.1|1014.7|1010.2|803
1621819370000|2021-05-24 01:22:50|1014.7|1010.2|1015.4|1010.9|1015.6|1011.1|1014.2|1009.7|603
1621819380000|2021-05-24 01:23:00|1015.2|1010.7|1017.7|1013.2|1017.7|1013.2|1015.2|1010.7|870
1621819390000|2021-05-24 01:23:10|1017.6|1013.1|1020.1|1015.6|1020.1|1015.6|1017.6|1013.1|558
1621819400000|2021-05-24 01:23:20|1020.2|1015.7|1018.1|1013.6|1020.9|1016.4|1017.7|1013.2|1418
1621819410000|2021-05-24 01:23:30|1017.3|1012.8|1014.1|1009.6|1017.9|1013.4|1014.1|1009.6|932
1621819420000|2021-05-24 01:23:40|1014.9|1010.4|1015.8|1011.3|1016.2|1011.7|1013.3|1008.8|618
1621819430000|2021-05-24 01:23:50|1016.2|1011.7|1013.3|1008.8|1016.2|1011.7|1013.1|1008.6|597
1621819440000|2021-05-24 01:24:00|1013.1|1008.6|1007.9|1003.4|1014.1|1009.6|1007.9|1003.4|2384
1621819450000|2021-05-24 01:24:10|1007.6|1003.1|1007.3|1002.8|1007.6|1003.1|1005.4|1000.9|2586
1621819460000|2021-05-24 01:24:20|1006.1|1001.6|1004.5|1000|1006.3|1001.8|1004.4|999.9|1549
1621819470000|2021-05-24 01:24:30|1004.4|999.9|1007.8|1003.3|1007.8|1003.3|1004.4|999.9|1137
1621819480000|2021-05-24 01:24:40|1007.3|1002.8|1006.1|1001.6|1008.3|1003.8|1005.8|1001.3|1124
1621819490000|2021-05-24 01:24:50|1006.7|1002.2|1003.4|998.9|1006.7|1002.2|1003.4|998.9|954
1621819500000|2021-05-24 01:25:00|1003|998.5|1005.7|1001.2|1005.7|1001.2|1003|998.5|1877
1621819510000|2021-05-24 01:25:10|1005.8|1001.3|1008.8|1004.3|1008.8|1004.3|1005.8|1001.3|651
1621819520000|2021-05-24 01:25:20|1009.2|1004.7|1011.1|1006.6|1011.1|1006.6|1008.8|1004.3|708
1621819530000|2021-05-24 01:25:30|1011.2|1006.7|1012.2|1007.7|1012.2|1007.7|1010.3|1005.8|767
1621819540000|2021-05-24 01:25:40|1012.3|1007.8|1012.7|1008.2|1013.2|1008.7|1012.3|1007.8|884
1621819550000|2021-05-24 01:25:50|1013.1|1008.6|1010.5|1006|1013.2|1008.7|1010.5|1006|874
1621819560000|2021-05-24 01:26:00|1009.9|1005.4|1009.7|1005.2|1009.9|1005.4|1008.4|1003.9|557
1621819570000|2021-05-24 01:26:10|1009.8|1005.3|1008.9|1004.4|1010.7|1006.2|1008.8|1004.3|563
1621819580000|2021-05-24 01:26:20|1009.3|1004.8|1006.8|1002.3|1009.3|1004.8|1006.3|1001.8|614
1621819590000|2021-05-24 01:26:30|1006.7|1002.2|1005.8|1001.3|1006.8|1002.3|1005.1|1000.6|528
1621819600000|2021-05-24 01:26:40|1005.7|1001.2|1006.5|1002|1006.5|1002|1004.9|1000.4|740
1621819610000|2021-05-24 01:26:50|1006.4|1001.9|1007.1|1002.6|1007.3|1002.8|1006.3|1001.8|377
1621819620000|2021-05-24 01:27:00|1006.8|1002.3|1005|1000.5|1007.2|1002.7|1005|1000.5|651
1621819630000|2021-05-24 01:27:10|1004.9|1000.4|1003.4|998.9|1004.9|1000.4|1003.4|998.9|705
1621819640000|2021-05-24 01:27:20|1003.7|999.2|1006|1001.5|1008.3|1003.8|1003.7|999.2|1282
1621819650000|2021-05-24 01:27:30|1005.8|1001.3|1006.3|1001.8|1006.6|1002.1|1005.3|1000.8|271
1621819660000|2021-05-24 01:27:40|1006.6|1002.1|1010.6|1006.1|1011.1|1006.6|1006.6|1002.1|657
1621819670000|2021-05-24 01:27:50|1011.1|1006.6|1014.1|1009.6|1014.1|1009.6|1011.1|1006.6|928
1621819680000|2021-05-24 01:28:00|1014.5|1010|1015.2|1010.7|1015.6|1011.1|1014.5|1010|1404
1621819690000|2021-05-24 01:28:10|1014.8|1010.3|1012.2|1007.7|1014.8|1010.3|1011.5|1007|652
1621819700000|2021-05-24 01:28:20|1013|1008.5|1011.3|1006.8|1013.1|1008.6|1011.1|1006.6|457
1621819710000|2021-05-24 01:28:30|1011.7|1007.2|1010.6|1006.1|1011.7|1007.2|1010.2|1005.7|383
1621819720000|2021-05-24 01:28:40|1009.8|1005.3|1009.1|1004.6|1010.2|1005.7|1008.6|1004.1|677
1621819730000|2021-05-24 01:28:50|1009.2|1004.7|1010.7|1006.2|1011.2|1006.7|1009.2|1004.7|1095
1621819740000|2021-05-24 01:29:00|1010.4|1005.9|1016|1011.5|1016|1011.5|1010.4|1005.9|794
1621819750000|2021-05-24 01:29:10|1015.6|1011.1|1015.2|1010.7|1015.6|1011.1|1012.3|1007.8|555
1621819760000|2021-05-24 01:29:20|1015.6|1011.1|1016.1|1011.6|1016.1|1011.6|1014.7|1010.2|493
1621819770000|2021-05-24 01:29:30|1016.2|1011.7|1018.1|1013.6|1018.1|1013.6|1016.2|1011.7|781
1621819780000|2021-05-24 01:29:40|1017.8|1013.3|1017.6|1013.1|1018.2|1013.7|1017.1|1012.6|682
1621819790000|2021-05-24 01:29:50|1017.2|1012.7|1013.6|1009.1|1017.2|1012.7|1013|1008.5|745
1621819800000|2021-05-24 01:30:00|1013.4|1008.9|1014.8|1010.3|1015.1|1010.6|1013.1|1008.6|715
1621819810000|2021-05-24 01:30:10|1015.8|1011.3|1017.3|1012.8|1018.4|1013.9|1015.8|1011.3|701
1621819820000|2021-05-24 01:30:20|1017.6|1013.1|1020.6|1016.1|1020.8|1016.3|1017.5|1013|676
1621819830000|2021-05-24 01:30:30|1020.4|1015.9|1019.4|1014.9|1021.4|1016.9|1019.4|1014.9|853
1621819840000|2021-05-24 01:30:40|1019|1014.5|1018.5|1014|1019|1014.5|1018.1|1013.6|472
1621819850000|2021-05-24 01:30:50|1018.9|1014.4|1017.1|1012.6|1018.9|1014.4|1017.1|1012.6|315
1621819860000|2021-05-24 01:31:00|1017.5|1013|1017|1012.5|1017.6|1013.1|1015.5|1011|388
1621819870000|2021-05-24 01:31:10|1016.5|1012|1016.1|1011.6|1016.5|1012|1015.9|1011.4|178
1621819880000|2021-05-24 01:31:20|1016.3|1011.8|1015.5|1011|1016.6|1012.1|1015.3|1010.8|208
1621819890000|2021-05-24 01:31:30|1015.6|1011.1|1014.1|1009.6|1015.6|1011.1|1014.1|1009.6|240
1621819900000|2021-05-24 01:31:40|1014.3|1009.8|1014.9|1010.4|1015.1|1010.6|1014.3|1009.8|202
1621819910000|2021-05-24 01:31:50|1015.5|1011|1015|1010.5|1015.6|1011.1|1014.1|1009.6|174
1621819920000|2021-05-24 01:32:00|1014.6|1010.1|1014.1|1009.6|1014.6|1010.1|1014.1|1009.6|198
1621819930000|2021-05-24 01:32:10|1014.5|1010|1016.5|1012|1017|1012.5|1014.5|1010|314
1621819940000|2021-05-24 01:32:20|1016.9|1012.4|1017.5|1013|1017.9|1013.4|1016.9|1012.4|172
1621819950000|2021-05-24 01:32:30|1017.3|1012.8|1017.9|1013.4|1018.4|1013.9|1016.7|1012.2|254
1621819960000|2021-05-24 01:32:40|1018.1|1013.6|1018.6|1014.1|1018.6|1014.1|1018.1|1013.6|196
1621819970000|2021-05-24 01:32:50|1018.4|1013.9|1020.8|1016.3|1020.9|1016.4|1018.4|1013.9|391
1621819980000|2021-05-24 01:33:00|1020.4|1015.9|1018.4|1013.9|1020.9|1016.4|1018.4|1013.9|377
1621819990000|2021-05-24 01:33:10|1018.5|1014|1020.3|1015.8|1020.3|1015.8|1018.4|1013.9|257
1621820000000|2021-05-24 01:33:20|1020.6|1016.1|1019.9|1015.4|1020.8|1016.3|1019.9|1015.4|298
1621820010000|2021-05-24 01:33:30|1019.6|1015.1|1022.7|1018.2|1022.7|1018.2|1019.6|1015.1|883
1621820020000|2021-05-24 01:33:40|1022.8|1018.3|1023.2|1018.7|1023.2|1018.7|1021.9|1017.4|529
1621820030000|2021-05-24 01:33:50|1023.3|1018.8|1023.9|1019.4|1024.8|1020.3|1023.3|1018.8|695
1621820040000|2021-05-24 01:34:00|1024.9|1020.4|1023.7|1019.2|1025.1|1020.6|1023.5|1019|642
1621820050000|2021-05-24 01:34:10|1023.3|1018.8|1022.3|1017.8|1023.7|1019.2|1022.3|1017.8|478
1621820060000|2021-05-24 01:34:20|1022.2|1017.7|1021.2|1016.7|1022.5|1018|1021.2|1016.7|204
1621820070000|2021-05-24 01:34:30|1021.7|1017.2|1021.7|1017.2|1021.7|1017.2|1021.2|1016.7|203
1621820080000|2021-05-24 01:34:40|1021.2|1016.7|1021.7|1017.2|1021.7|1017.2|1021.2|1016.7|122
1621820090000|2021-05-24 01:34:50|1022.6|1018.1|1024.3|1019.8|1024.3|1019.8|1022.6|1018.1|297
1621820100000|2021-05-24 01:35:00|1024.4|1019.9|1029.6|1025.1|1029.6|1025.1|1024.4|1019.9|1635
1621820110000|2021-05-24 01:35:10|1030|1025.5|1031.4|1026.9|1031.7|1027.2|1029.4|1024.9|1261
1621820120000|2021-05-24 01:35:20|1030.8|1026.3|1033.4|1028.9|1035|1030.5|1030.8|1026.3|1178
1621820130000|2021-05-24 01:35:30|1033.2|1028.7|1029.7|1025.2|1033.4|1028.9|1029.7|1025.2|840
1621820140000|2021-05-24 01:35:40|1029.5|1025|1029.4|1024.9|1031.3|1026.8|1029.4|1024.9|436
1621820150000|2021-05-24 01:35:50|1029.8|1025.3|1030.8|1026.3|1031.3|1026.8|1029.8|1025.3|521
1621820160000|2021-05-24 01:36:00|1030.3|1025.8|1028.8|1024.3|1030.4|1025.9|1028.8|1024.3|346
1621820170000|2021-05-24 01:36:10|1028.9|1024.4|1028.4|1023.9|1029.3|1024.8|1028.4|1023.9|398
1621820180000|2021-05-24 01:36:20|1027.9|1023.4|1027.8|1023.3|1028.4|1023.9|1027.3|1022.8|305
1621820190000|2021-05-24 01:36:30|1027.9|1023.4|1027.9|1023.4|1028.4|1023.9|1027.8|1023.3|328
1621820200000|2021-05-24 01:36:40|1027.8|1023.3|1026.4|1021.9|1027.8|1023.3|1026.4|1021.9|189
1621820210000|2021-05-24 01:36:50|1026.9|1022.4|1027.9|1023.4|1027.9|1023.4|1026|1021.5|915
1621820220000|2021-05-24 01:37:00|1028.4|1023.9|1026.5|1022|1028.4|1023.9|1026.5|1022|266
1621820230000|2021-05-24 01:37:10|1025.6|1021.1|1026.1|1021.6|1026.1|1021.6|1024.1|1019.6|488
1621820240000|2021-05-24 01:37:20|1025.6|1021.1|1024.3|1019.8|1025.6|1021.1|1024.3|1019.8|139
1621820250000|2021-05-24 01:37:30|1024.2|1019.7|1023.7|1019.2|1024.4|1019.9|1022.7|1018.2|355
1621820260000|2021-05-24 01:37:40|1023.8|1019.3|1023.9|1019.4|1024.6|1020.1|1023.2|1018.7|187
1621820270000|2021-05-24 01:37:50|1024.1|1019.6|1025.1|1020.6|1025.1|1020.6|1023.9|1019.4|249
1621820280000|2021-05-24 01:38:00|1025.2|1020.7|1025.8|1021.3|1025.8|1021.3|1024.9|1020.4|179
1621820290000|2021-05-24 01:38:10|1026.2|1021.7|1028.2|1023.7|1028.2|1023.7|1026.2|1021.7|242
1621820300000|2021-05-24 01:38:20|1028.3|1023.8|1027.3|1022.8|1028.7|1024.2|1027.3|1022.8|172
1621820310000|2021-05-24 01:38:30|1027.2|1022.7|1025.5|1021|1027.2|1022.7|1025.5|1021|275
1621820320000|2021-05-24 01:38:40|1025.7|1021.2|1026.6|1022.1|1026.8|1022.3|1025.5|1021|157
1621820330000|2021-05-24 01:38:50|1026.8|1022.3|1025.8|1021.3|1026.8|1022.3|1025.7|1021.2|130
1621820340000|2021-05-24 01:39:00|1025.7|1021.2|1025.4|1020.9|1026.8|1022.3|1025.4|1020.9|669
1621820350000|2021-05-24 01:39:10|1024.5|1020|1023.7|1019.2|1024.5|1020|1022.4|1017.9|620
1621820360000|2021-05-24 01:39:20|1023.5|1019|1023|1018.5|1023.5|1019|1022.4|1017.9|260
1621820370000|2021-05-24 01:39:30|1022.8|1018.3|1023|1018.5|1023.5|1019|1022.8|1018.3|109
1621820380000|2021-05-24 01:39:40|1023.4|1018.9|1022.4|1017.9|1023.4|1018.9|1022.4|1017.9|119
1621820390000|2021-05-24 01:39:50|1022.8|1018.3|1021.5|1017|1022.9|1018.4|1021.5|1017|197
1621820400000|2021-05-24 01:40:00|1021.4|1016.9|1022.8|1018.3|1022.8|1018.3|1021.3|1016.8|216
1621820410000|2021-05-24 01:40:10|1023.3|1018.8|1022.4|1017.9|1023.4|1018.9|1022.4|1017.9|234
1621820420000|2021-05-24 01:40:20|1022.8|1018.3|1025.9|1021.4|1025.9|1021.4|1022.6|1018.1|329
1621820430000|2021-05-24 01:40:30|1026.3|1021.8|1024.3|1019.8|1026.4|1021.9|1024.3|1019.8|535
1621820440000|2021-05-24 01:40:40|1024.8|1020.3|1025.3|1020.8|1025.3|1020.8|1024.8|1020.3|112
1621820450000|2021-05-24 01:40:50|1024.8|1020.3|1025.1|1020.6|1025.1|1020.6|1024.3|1019.8|196
1621820460000|2021-05-24 01:41:00|1025.6|1021.1|1026.8|1022.3|1027.3|1022.8|1025.6|1021.1|478
1621820470000|2021-05-24 01:41:10|1027|1022.5|1027.2|1022.7|1027.8|1023.3|1026.9|1022.4|223
1621820480000|2021-05-24 01:41:20|1026.7|1022.2|1027.7|1023.2|1027.7|1023.2|1026.7|1022.2|163
1621820490000|2021-05-24 01:41:30|1027.3|1022.8|1029.1|1024.6|1029.1|1024.6|1027.3|1022.8|183
1621820500000|2021-05-24 01:41:40|1029.6|1025.1|1031.1|1026.6|1031.1|1026.6|1029.6|1025.1|457
1621820510000|2021-05-24 01:41:50|1031|1026.5|1030.1|1025.6|1031|1026.5|1030.1|1025.6|349
1621820520000|2021-05-24 01:42:00|1030.3|1025.8|1031|1026.5|1031.3|1026.8|1030.3|1025.8|217
1621820530000|2021-05-24 01:42:10|1030.9|1026.4|1031.1|1026.6|1031.6|1027.1|1030.6|1026.1|157
1621820540000|2021-05-24 01:42:20|1030.7|1026.2|1030.6|1026.1|1030.7|1026.2|1030.2|1025.7|181
1621820550000|2021-05-24 01:42:30|1030.7|1026.2|1030.8|1026.3|1031.2|1026.7|1030.7|1026.2|296
1621820560000|2021-05-24 01:42:40|1030.5|1026|1030.4|1025.9|1030.5|1026|1030.2|1025.7|97
1621820570000|2021-05-24 01:42:50|1030.3|1025.8|1031.1|1026.6|1031.2|1026.7|1030.3|1025.8|139
1621820580000|2021-05-24 01:43:00|1031.6|1027.1|1030.9|1026.4|1031.6|1027.1|1030.5|1026|174
1621820590000|2021-05-24 01:43:10|1030.6|1026.1|1030.2|1025.7|1031.1|1026.6|1030.2|1025.7|103
1621820600000|2021-05-24 01:43:20|1030.6|1026.1|1030.2|1025.7|1030.6|1026.1|1030.2|1025.7|239
1621820610000|2021-05-24 01:43:30|1030|1025.5|1030.7|1026.2|1030.7|1026.2|1029.8|1025.3|85
1621820620000|2021-05-24 01:43:40|1030.3|1025.8|1030.8|1026.3|1030.8|1026.3|1030.3|1025.8|53
1621820630000|2021-05-24 01:43:50|1030.3|1025.8|1030.8|1026.3|1030.8|1026.3|1030.3|1025.8|150
1621820640000|2021-05-24 01:44:00|||||||||50
1621820650000|2021-05-24 01:44:10|1031.2|1026.7|1033.3|1028.8|1033.3|1028.8|1031.2|1026.7|452
1621820660000|2021-05-24 01:44:20|1033.7|1029.2|1032.8|1028.3|1033.8|1029.3|1032.8|1028.3|621
1621820670000|2021-05-24 01:44:30|1033.1|1028.6|1032|1027.5|1033.1|1028.6|1031.8|1027.3|172
1621820680000|2021-05-24 01:44:40|1031.8|1027.3|1029.4|1024.9|1031.8|1027.3|1029.4|1024.9|203
1621820690000|2021-05-24 01:44:50|1029.5|1025|1029.9|1025.4|1029.9|1025.4|1029|1024.5|258
1621820700000|2021-05-24 01:45:00|1030|1025.5|1030.4|1025.9|1030.7|1026.2|1029.6|1025.1|280
1621820710000|2021-05-24 01:45:10|1030.5|1026|1030|1025.5|1030.5|1026|1029.5|1025|147
1621820720000|2021-05-24 01:45:20|1029.8|1025.3|1029|1024.5|1030|1025.5|1029|1024.5|127
1621820730000|2021-05-24 01:45:30|1028.9|1024.4|1028.6|1024.1|1028.9|1024.4|1028.6|1024.1|139
1621820740000|2021-05-24 01:45:40|1029.3|1024.8|1029.4|1024.9|1029.4|1024.9|1028.8|1024.3|64
1621820750000|2021-05-24 01:45:50|1029|1024.5|1028.5|1024|1029.4|1024.9|1028.5|1024|117
1621820760000|2021-05-24 01:46:00|1028.3|1023.8|1029.3|1024.8|1029.3|1024.8|1028.3|1023.8|231
1621820770000|2021-05-24 01:46:10|1028.9|1024.4|1026.2|1021.7|1028.9|1024.4|1026|1021.5|1154
1621820780000|2021-05-24 01:46:20|1026.4|1021.9|1026.4|1021.9|1026.9|1022.4|1025.9|1021.4|173
1621820790000|2021-05-24 01:46:30|1026.2|1021.7|1025.5|1021|1026.2|1021.7|1025.5|1021|149
1621820800000|2021-05-24 01:46:40|1025.9|1021.4|1026.5|1022|1026.5|1022|1025.9|1021.4|212
1621820810000|2021-05-24 01:46:50|1026.9|1022.4|1027.5|1023|1027.5|1023|1026.9|1022.4|65
1621820820000|2021-05-24 01:47:00|1027.9|1023.4|1028.4|1023.9|1028.9|1024.4|1027.1|1022.6|289
1621820830000|2021-05-24 01:47:10|1027.8|1023.3|1027.9|1023.4|1028.5|1024|1026.7|1022.2|284
1621820840000|2021-05-24 01:47:20|1027.5|1023|1027.4|1022.9|1027.8|1023.3|1027.4|1022.9|45
1621820850000|2021-05-24 01:47:30|1027.6|1023.1|1027.3|1022.8|1027.6|1023.1|1026.9|1022.4|107
1621820860000|2021-05-24 01:47:40|1026.8|1022.3|1026.5|1022|1026.8|1022.3|1026.3|1021.8|87
1621820870000|2021-05-24 01:47:50|1026.3|1021.8|1025.7|1021.2|1026.8|1022.3|1025.7|1021.2|118
1621820880000|2021-05-24 01:48:00|1025.3|1020.8|1025.2|1020.7|1025.4|1020.9|1025.2|1020.7|76
1621820890000|2021-05-24 01:48:10|1025|1020.5|1024.7|1020.2|1025|1020.5|1024.7|1020.2|41
1621820900000|2021-05-24 01:48:20|1024.5|1020|1024.6|1020.1|1024.7|1020.2|1023.7|1019.2|227
1621820910000|2021-05-24 01:48:30|1023.9|1019.4|1024.6|1020.1|1025|1020.5|1023.8|1019.3|399
1621820920000|2021-05-24 01:48:40|1024.4|1019.9|1024.8|1020.3|1025.2|1020.7|1024.4|1019.9|85
1621820930000|2021-05-24 01:48:50|1025.2|1020.7|1025.7|1021.2|1025.7|1021.2|1024.8|1020.3|53
1621820940000|2021-05-24 01:49:00|1026.1|1021.6|1026.1|1021.6|1026.4|1021.9|1026.1|1021.6|66
1621820950000|2021-05-24 01:49:10|1025.7|1021.2|1024.7|1020.2|1025.7|1021.2|1024.7|1020.2|95
1621820960000|2021-05-24 01:49:20|1024.3|1019.8|1024.1|1019.6|1024.3|1019.8|1024.1|1019.6|133
1621820970000|2021-05-24 01:49:30|1023.7|1019.2|1025.4|1020.9|1025.4|1020.9|1023.7|1019.2|188
1621820980000|2021-05-24 01:49:40|1025.5|1021|1025.1|1020.6|1025.5|1021|1024.7|1020.2|136
1621820990000|2021-05-24 01:49:50|1025.2|1020.7|1025.2|1020.7|1025.4|1020.9|1024.7|1020.2|151
1621821000000|2021-05-24 01:50:00|1024.8|1020.3|1025.1|1020.6|1025.2|1020.7|1024.1|1019.6|383
1621821010000|2021-05-24 01:50:10|1024.6|1020.1|1024.6|1020.1|1025.1|1020.6|1024.4|1019.9|216
1621821020000|2021-05-24 01:50:20|1024.7|1020.2|1024.5|1020|1024.8|1020.3|1024.3|1019.8|125
1621821030000|2021-05-24 01:50:30|1024.3|1019.8|1023.6|1019.1|1024.3|1019.8|1023.6|1019.1|97
1621821040000|2021-05-24 01:50:40|1024|1019.5|1023.5|1019|1024|1019.5|1023.5|1019|60
1621821050000|2021-05-24 01:50:50|1023.6|1019.1|1023.6|1019.1|1024.1|1019.6|1023.6|1019.1|122
1621821060000|2021-05-24 01:51:00|1023.1|1018.6|1022.5|1018|1023.1|1018.6|1022.5|1018|150
1621821070000|2021-05-24 01:51:10|1022.6|1018.1|1022.6|1018.1|1023|1018.5|1022.5|1018|150
1621821080000|2021-05-24 01:51:20|1023|1018.5|1023|1018.5|1023.2|1018.7|1023|1018.5|116
1621821090000|2021-05-24 01:51:30|1022.6|1018.1|1022.6|1018.1|1022.6|1018.1|1022.6|1018.1|106
1621821100000|2021-05-24 01:51:40|1023|1018.5|1023.3|1018.8|1023.5|1019|1022.6|1018.1|67
1621821110000|2021-05-24 01:51:50|1023.6|1019.1|1023.6|1019.1|1023.6|1019.1|1023.6|1019.1|15
1621821120000|2021-05-24 01:52:00|1023.1|1018.6|1023.1|1018.6|1023.1|1018.6|1022.6|1018.1|199
1621821130000|2021-05-24 01:52:10|1023.6|1019.1|1025.1|1020.6|1025.1|1020.6|1023.6|1019.1|181
1621821140000|2021-05-24 01:52:20|1024.7|1020.2|1025.6|1021.1|1025.6|1021.1|1024.6|1020.1|46
1621821150000|2021-05-24 01:52:30|1025.1|1020.6|1026.9|1022.4|1026.9|1022.4|1025.1|1020.6|520
1621821160000|2021-05-24 01:52:40|1026.5|1022|1027.9|1023.4|1027.9|1023.4|1026.5|1022|271
1621821170000|2021-05-24 01:52:50|1027.5|1023|1026|1021.5|1027.5|1023|1025.4|1020.9|341
1621821180000|2021-05-24 01:53:00|1026.4|1021.9|1027.5|1023|1027.5|1023|1026.4|1021.9|90
1621821190000|2021-05-24 01:53:10|1027.1|1022.6|1026.6|1022.1|1027.4|1022.9|1026.6|1022.1|131
1621821200000|2021-05-24 01:53:20|1026.5|1022|1026.7|1022.2|1027|1022.5|1026.5|1022|92
1621821210000|2021-05-24 01:53:30|1026.9|1022.4|1027|1022.5|1027.4|1022.9|1026.9|1022.4|82
1621821220000|2021-05-24 01:53:40|1026.9|1022.4|1027.4|1022.9|1027.4|1022.9|1026.9|1022.4|88
1621821230000|2021-05-24 01:53:50|1027.6|1023.1|1027.9|1023.4|1027.9|1023.4|1027.6|1023.1|68
1621821240000|2021-05-24 01:54:00|1028.1|1023.6|1027.9|1023.4|1028.1|1023.6|1027.6|1023.1|105
1621821250000|2021-05-24 01:54:10|1027.4|1022.9|1027.9|1023.4|1028.1|1023.6|1027.4|1022.9|126
1621821260000|2021-05-24 01:54:20|1028.3|1023.8|1027.9|1023.4|1028.3|1023.8|1027.9|1023.4|132
1621821270000|2021-05-24 01:54:30|1027.7|1023.2|1030.6|1026.1|1030.6|1026.1|1027.7|1023.2|550
1621821280000|2021-05-24 01:54:40|1030.8|1026.3|1032|1027.5|1032|1027.5|1030.1|1025.6|293
1621821290000|2021-05-24 01:54:50|1032.4|1027.9|1033.8|1029.3|1033.8|1029.3|1032.3|1027.8|538
1621821300000|2021-05-24 01:55:00|1033.4|1028.9|1034|1029.5|1034|1029.5|1032.9|1028.4|398
1621821310000|2021-05-24 01:55:10|1034.2|1029.7|1033.8|1029.3|1034.2|1029.7|1033.2|1028.7|335
1621821320000|2021-05-24 01:55:20|1034.2|1029.7|1034.2|1029.7|1034.3|1029.8|1033.8|1029.3|269
1621821330000|2021-05-24 01:55:30|1034|1029.5|1034.7|1030.2|1034.7|1030.2|1033.8|1029.3|380
1621821340000|2021-05-24 01:55:40|1034.5|1030|1034.3|1029.8|1034.7|1030.2|1034.2|1029.7|273
1621821350000|2021-05-24 01:55:50|1034.2|1029.7|1033.8|1029.3|1034.3|1029.8|1033.8|1029.3|146
1621821360000|2021-05-24 01:56:00|1033.7|1029.2|1032.9|1028.4|1033.7|1029.2|1032.9|1028.4|154
1621821370000|2021-05-24 01:56:10|1033.2|1028.7|1033.1|1028.6|1033.3|1028.8|1032.5|1028|190
1621821380000|2021-05-24 01:56:20|1033|1028.5|1033.7|1029.2|1033.8|1029.3|1033|1028.5|144
1621821390000|2021-05-24 01:56:30|1033.9|1029.4|1033.3|1028.8|1033.9|1029.4|1033.1|1028.6|44
1621821400000|2021-05-24 01:56:40|1033.2|1028.7|1031.8|1027.3|1033.2|1028.7|1031.8|1027.3|69
1621821410000|2021-05-24 01:56:50|1032|1027.5|1032.3|1027.8|1032.4|1027.9|1031.8|1027.3|67
1621821420000|2021-05-24 01:57:00|1031.9|1027.4|1031.5|1027|1031.9|1027.4|1030.4|1025.9|172
1621821430000|2021-05-24 01:57:10|1031.3|1026.8|1032.8|1028.3|1032.8|1028.3|1031.3|1026.8|144
1621821440000|2021-05-24 01:57:20|1032.6|1028.1|1032.8|1028.3|1032.8|1028.3|1032.6|1028.1|32
1621821450000|2021-05-24 01:57:30|1033.2|1028.7|1035.3|1030.8|1035.3|1030.8|1033.2|1028.7|839
1621821460000|2021-05-24 01:57:40|1034.8|1030.3|1035.4|1030.9|1035.4|1030.9|1034.8|1030.3|488
1621821470000|2021-05-24 01:57:50|1035.3|1030.8|1037.2|1032.7|1037.2|1032.7|1034.6|1030.1|637
1621821480000|2021-05-24 01:58:00|1037.7|1033.2|1036.9|1032.4|1037.9|1033.4|1036.9|1032.4|648
1621821490000|2021-05-24 01:58:10|1036.5|1032|1036.5|1032|1037|1032.5|1036.5|1032|355
1621821500000|2021-05-24 01:58:20|1037.4|1032.9|1037.9|1033.4|1038.1|1033.6|1037.4|1032.9|240
1621821510000|2021-05-24 01:58:30|1038.1|1033.6|1038.3|1033.8|1038.3|1033.8|1037.3|1032.8|320
1621821520000|2021-05-24 01:58:40|1037.9|1033.4|1038.2|1033.7|1038.2|1033.7|1037.7|1033.2|254
1621821530000|2021-05-24 01:58:50|1037.8|1033.3|1037.7|1033.2|1038.8|1034.3|1037.7|1033.2|522
1621821540000|2021-05-24 01:59:00|1037.8|1033.3|1039.2|1034.7|1039.2|1034.7|1037.8|1033.3|343
1621821550000|2021-05-24 01:59:10|1039.4|1034.9|1039.9|1035.4|1040.3|1035.8|1038.9|1034.4|510
1621821560000|2021-05-24 01:59:20|1039.6|1035.1|1038.4|1033.9|1039.6|1035.1|1038.4|1033.9|270
1621821570000|2021-05-24 01:59:30|1038.3|1033.8|1038.7|1034.2|1038.7|1034.2|1038.3|1033.8|223
1621821580000|2021-05-24 01:59:40|1038.3|1033.8|1037.7|1033.2|1038.6|1034.1|1037.7|1033.2|358
1621821590000|2021-05-24 01:59:50|1037.9|1033.4|1038.2|1033.7|1038.6|1034.1|1037.7|1033.2|187
1621821600000|2021-05-24 02:00:00|1037.8|1033.3|1040.2|1035.7|1040.2|1035.7|1037.8|1033.3|385
1621821610000|2021-05-24 02:00:10|1040.6|1036.1|1040.7|1036.2|1040.7|1036.2|1040.1|1035.6|389
1621821620000|2021-05-24 02:00:20|1041.1|1036.6|1042.1|1037.6|1042.6|1038.1|1041.1|1036.6|719
1621821630000|2021-05-24 02:00:30|1041.5|1037|1041.7|1037.2|1042.1|1037.6|1040.8|1036.3|327
1621821640000|2021-05-24 02:00:40|1042.1|1037.6|1042.2|1037.7|1042.7|1038.2|1042|1037.5|274
1621821650000|2021-05-24 02:00:50|1042.6|1038.1|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|291
1621821660000|2021-05-24 02:01:00|1041.3|1036.8|1040.9|1036.4|1041.5|1037|1040.9|1036.4|347
1621821670000|2021-05-24 02:01:10|1040.8|1036.3|1040.2|1035.7|1040.8|1036.3|1040.1|1035.6|622
1621821680000|2021-05-24 02:01:20|1039.8|1035.3|1038.3|1033.8|1039.9|1035.4|1038.3|1033.8|247
1621821690000|2021-05-24 02:01:30|1037.9|1033.4|1037.4|1032.9|1037.9|1033.4|1036.9|1032.4|364
1621821700000|2021-05-24 02:01:40|1036.9|1032.4|1036.6|1032.1|1036.9|1032.4|1036|1031.5|612
1621821710000|2021-05-24 02:01:50|1036.5|1032|1035|1030.5|1036.5|1032|1035|1030.5|297
1621821720000|2021-05-24 02:02:00|1035.4|1030.9|1037|1032.5|1037|1032.5|1035.4|1030.9|167
1621821730000|2021-05-24 02:02:10|1036.6|1032.1|1036.5|1032|1037|1032.5|1036.1|1031.6|123
1621821740000|2021-05-24 02:02:20|1036.9|1032.4|1036.1|1031.6|1036.9|1032.4|1036.1|1031.6|85
1621821750000|2021-05-24 02:02:30|1036|1031.5|1035.7|1031.2|1036|1031.5|1035.3|1030.8|145
1621821760000|2021-05-24 02:02:40|1035.9|1031.4|1035.2|1030.7|1036|1031.5|1035.1|1030.6|83
1621821770000|2021-05-24 02:02:50|1035.6|1031.1|1036.6|1032.1|1036.6|1032.1|1035.6|1031.1|296
1621821780000|2021-05-24 02:03:00|1037.3|1032.8|1037.6|1033.1|1037.6|1033.1|1037.1|1032.6|163
1621821790000|2021-05-24 02:03:10|1037.1|1032.6|1036.3|1031.8|1037.6|1033.1|1036.1|1031.6|113
1621821800000|2021-05-24 02:03:20|1036.5|1032|1036.1|1031.6|1036.6|1032.1|1035.7|1031.2|79
1621821810000|2021-05-24 02:03:30|1035.7|1031.2|1036.2|1031.7|1036.4|1031.9|1035.7|1031.2|99
1621821820000|2021-05-24 02:03:40|1036.1|1031.6|1035.7|1031.2|1036.1|1031.6|1035.7|1031.2|84
1621821830000|2021-05-24 02:03:50|1035.6|1031.1|1035.7|1031.2|1035.7|1031.2|1035.6|1031.1|31
1621821840000|2021-05-24 02:04:00|1036.1|1031.6|1037.5|1033|1037.5|1033|1036.1|1031.6|235
1621821850000|2021-05-24 02:04:10|1037.7|1033.2|1037.6|1033.1|1037.7|1033.2|1037.5|1033|101
1621821860000|2021-05-24 02:04:20|1037.7|1033.2|1037.3|1032.8|1038|1033.5|1037.3|1032.8|80
1621821870000|2021-05-24 02:04:30|1036.8|1032.3|1036.8|1032.3|1037.3|1032.8|1036.8|1032.3|91
1621821880000|2021-05-24 02:04:40|1037.2|1032.7|1039.1|1034.6|1039.1|1034.6|1037.2|1032.7|116
1621821890000|2021-05-24 02:04:50|1038.6|1034.1|1039.6|1035.1|1039.6|1035.1|1038.6|1034.1|134
1621821900000|2021-05-24 02:05:00|1039.8|1035.3|1039.5|1035|1039.8|1035.3|1039|1034.5|136
1621821910000|2021-05-24 02:05:10|1039.4|1034.9|1040.3|1035.8|1040.3|1035.8|1039.4|1034.9|107
1621821920000|2021-05-24 02:05:20|1040.4|1035.9|1040|1035.5|1040.5|1036|1040|1035.5|126
1621821930000|2021-05-24 02:05:30|1039.6|1035.1|1038.1|1033.6|1039.6|1035.1|1038|1033.5|344
1621821940000|2021-05-24 02:05:40|1038.4|1033.9|1037.1|1032.6|1038.4|1033.9|1037.1|1032.6|82
1621821950000|2021-05-24 02:05:50|1037.5|1033|1037.5|1033|1037.6|1033.1|1037.5|1033|43
1621821960000|2021-05-24 02:06:00|1037.9|1033.4|1039.4|1034.9|1039.8|1035.3|1037.9|1033.4|197
1621821970000|2021-05-24 02:06:10|1039|1034.5|1038.5|1034|1039|1034.5|1037.5|1033|67
1621821980000|2021-05-24 02:06:20|1038|1033.5|1038|1033.5|1038|1033.5|1038|1033.5|23
1621821990000|2021-05-24 02:06:30|1037.6|1033.1|1037.1|1032.6|1037.6|1033.1|1036.6|1032.1|67
1621822000000|2021-05-24 02:06:40|1036.8|1032.3|1036.6|1032.1|1037.1|1032.6|1036.6|1032.1|47
1621822010000|2021-05-24 02:06:50|1036.1|1031.6|1036.2|1031.7|1036.7|1032.2|1036.1|1031.6|86
1621822020000|2021-05-24 02:07:00|1036.6|1032.1|1036.8|1032.3|1037.1|1032.6|1036.6|1032.1|87
1621822030000|2021-05-24 02:07:10|1037|1032.5|1035.6|1031.1|1037|1032.5|1035.6|1031.1|147
1621822040000|2021-05-24 02:07:20|1036|1031.5|1036.1|1031.6|1036.5|1032|1036|1031.5|99
1621822050000|2021-05-24 02:07:30|1036|1031.5|1035.6|1031.1|1036.1|1031.6|1035.4|1030.9|86
1621822060000|2021-05-24 02:07:40|1035.2|1030.7|1035.1|1030.6|1035.6|1031.1|1035|1030.5|83
1621822070000|2021-05-24 02:07:50|1035.2|1030.7|1034.7|1030.2|1035.2|1030.7|1034.5|1030|101
1621822080000|2021-05-24 02:08:00|1034.5|1030|1035.2|1030.7|1035.2|1030.7|1034.5|1030|114
1621822090000|2021-05-24 02:08:10|1035.5|1031|1036|1031.5|1036.1|1031.6|1035.5|1031|115
1621822100000|2021-05-24 02:08:20|1036.2|1031.7|1035.3|1030.8|1036.2|1031.7|1035.2|1030.7|84
1621822110000|2021-05-24 02:08:30|1035.5|1031|1035.1|1030.6|1035.5|1031|1035|1030.5|125
1621822120000|2021-05-24 02:08:40|1034.6|1030.1|1034.7|1030.2|1034.7|1030.2|1034.6|1030.1|114
1621822130000|2021-05-24 02:08:50|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|94
1621822140000|2021-05-24 02:09:00|1034.7|1030.2|1035.1|1030.6|1035.3|1030.8|1034.7|1030.2|166
1621822150000|2021-05-24 02:09:10|1035.5|1031|1037|1032.5|1037|1032.5|1035.5|1031|120
1621822160000|2021-05-24 02:09:20|1037.5|1033|1037.5|1033|1038|1033.5|1036.9|1032.4|264
1621822170000|2021-05-24 02:09:30|1037.9|1033.4|1036|1031.5|1038|1033.5|1035.1|1030.6|182
1621822180000|2021-05-24 02:09:40|1036.6|1032.1|1036.2|1031.7|1037|1032.5|1036.2|1031.7|75
1621822190000|2021-05-24 02:09:50|1035.8|1031.3|1036.2|1031.7|1036.4|1031.9|1035.6|1031.1|105
1621822200000|2021-05-24 02:10:00|1035.8|1031.3|1035.9|1031.4|1036.1|1031.6|1035.7|1031.2|29
1621822210000|2021-05-24 02:10:10|1036.1|1031.6|1035.3|1030.8|1036.1|1031.6|1035|1030.5|26
1621822220000|2021-05-24 02:10:20|1035.1|1030.6|1034.8|1030.3|1035.3|1030.8|1034.6|1030.1|51
1621822230000|2021-05-24 02:10:30|1034.6|1030.1|1035|1030.5|1035|1030.5|1034.2|1029.7|156
1621822240000|2021-05-24 02:10:40|1035.1|1030.6|1035.5|1031|1035.6|1031.1|1035|1030.5|61
1621822250000|2021-05-24 02:10:50|1035.6|1031.1|1035.1|1030.6|1035.6|1031.1|1035.1|1030.6|39
1621822260000|2021-05-24 02:11:00|1035.2|1030.7|1035.6|1031.1|1035.6|1031.1|1035.2|1030.7|55
1621822270000|2021-05-24 02:11:10|1035.5|1031|1036.1|1031.6|1036.1|1031.6|1035.5|1031|55
1621822280000|2021-05-24 02:11:20|1035.9|1031.4|1035.7|1031.2|1035.9|1031.4|1035.7|1031.2|34
1621822290000|2021-05-24 02:11:30|1036.1|1031.6|1036.2|1031.7|1036.3|1031.8|1036.1|1031.6|28
1621822300000|2021-05-24 02:11:40|1036.1|1031.6|1035.6|1031.1|1036.1|1031.6|1035.6|1031.1|80
1621822310000|2021-05-24 02:11:50|1035.5|1031|1035.5|1031|1036|1031.5|1035.3|1030.8|122
1621822320000|2021-05-24 02:12:00|1035.3|1030.8|1035.7|1031.2|1035.7|1031.2|1035.2|1030.7|41
1621822330000|2021-05-24 02:12:10|1035.6|1031.1|1035.7|1031.2|1035.9|1031.4|1035.6|1031.1|29
1621822340000|2021-05-24 02:12:20|1035.6|1031.1|1035.6|1031.1|1035.8|1031.3|1035.6|1031.1|41
1621822350000|2021-05-24 02:12:30|1035.4|1030.9|1035.7|1031.2|1036|1031.5|1035.2|1030.7|51
1621822360000|2021-05-24 02:12:40|1035.5|1031|1035.9|1031.4|1036.1|1031.6|1035.5|1031|51
1621822370000|2021-05-24 02:12:50|1035.7|1031.2|1036.1|1031.6|1036.1|1031.6|1035.7|1031.2|15
1621822380000|2021-05-24 02:13:00|1036.2|1031.7|1037.1|1032.6|1037.1|1032.6|1036.2|1031.7|180
1621822390000|2021-05-24 02:13:10|1036.7|1032.2|1036.6|1032.1|1037|1032.5|1036.6|1032.1|49
1621822400000|2021-05-24 02:13:20|1036.5|1032|1036.7|1032.2|1036.7|1032.2|1036.1|1031.6|85
1621822410000|2021-05-24 02:13:30|1036.5|1032|1036.6|1032.1|1036.7|1032.2|1036.2|1031.7|32
1621822420000|2021-05-24 02:13:40|1036.7|1032.2|1036.7|1032.2|1036.7|1032.2|1036.7|1032.2|15
1621822430000|2021-05-24 02:13:50|1037.1|1032.6|1037.2|1032.7|1037.3|1032.8|1037.1|1032.6|372
1621822440000|2021-05-24 02:14:00|1037.3|1032.8|1038.1|1033.6|1038.1|1033.6|1037.3|1032.8|152
1621822450000|2021-05-24 02:14:10|1038.2|1033.7|1039|1034.5|1039|1034.5|1038.2|1033.7|156
1621822460000|2021-05-24 02:14:20|1038.5|1034|1038.5|1034|1038.5|1034|1037.7|1033.2|186
1621822470000|2021-05-24 02:14:30|1038.6|1034.1|1039|1034.5|1039.5|1035|1038.6|1034.1|115
1621822480000|2021-05-24 02:14:40|1039.3|1034.8|1039|1034.5|1039.3|1034.8|1039|1034.5|52
1621822490000|2021-05-24 02:14:50|1039.4|1034.9|1039.4|1034.9|1039.6|1035.1|1038.9|1034.4|62
1621822500000|2021-05-24 02:15:00|||||||||2
1621823400000|2021-05-24 02:30:00|1040.8|1036.3|1041.8|1037.3|1042.4|1037.9|1040.8|1036.3|967
1621823410000|2021-05-24 02:30:10|1041.9|1037.4|1042.8|1038.3|1042.8|1038.3|1041.9|1037.4|180
1621823420000|2021-05-24 02:30:20|1042.6|1038.1|1043.7|1039.2|1043.8|1039.3|1042.6|1038.1|715
1621823430000|2021-05-24 02:30:30|1042.8|1038.3|1042.7|1038.2|1042.8|1038.3|1042.7|1038.2|343
1621823440000|2021-05-24 02:30:40|1042.5|1038|1042|1037.5|1042.5|1038|1041.7|1037.2|127
1621823450000|2021-05-24 02:30:50|1042.3|1037.8|1041.9|1037.4|1042.6|1038.1|1041.9|1037.4|161
1621823460000|2021-05-24 02:31:00|1042.1|1037.6|1042.4|1037.9|1042.4|1037.9|1042.1|1037.6|115
1621823470000|2021-05-24 02:31:10|1042.3|1037.8|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|73
1621823480000|2021-05-24 02:31:20|1042.3|1037.8|1041|1036.5|1042.3|1037.8|1041|1036.5|191
1621823490000|2021-05-24 02:31:30|1040.9|1036.4|1040|1035.5|1040.9|1036.4|1040|1035.5|506
1621823500000|2021-05-24 02:31:40|1040.4|1035.9|1040.5|1036|1040.5|1036|1040.4|1035.9|172
1621823510000|2021-05-24 02:31:50|1040|1035.5|1040.4|1035.9|1040.4|1035.9|1040|1035.5|289
1621823520000|2021-05-24 02:32:00|1040.5|1036|1040.5|1036|1040.5|1036|1040|1035.5|117
1621823530000|2021-05-24 02:32:10|1040.2|1035.7|1040.4|1035.9|1040.5|1036|1040|1035.5|116
1621823540000|2021-05-24 02:32:20|1040.2|1035.7|1040|1035.5|1040.4|1035.9|1040|1035.5|103
1621823550000|2021-05-24 02:32:30|1040.4|1035.9|1040.9|1036.4|1040.9|1036.4|1040.2|1035.7|272
1621823560000|2021-05-24 02:32:40|1040.7|1036.2|1040.2|1035.7|1040.9|1036.4|1040|1035.5|92
1621823570000|2021-05-24 02:32:50|1040.5|1036|1040.5|1036|1041.2|1036.7|1040.4|1035.9|79
1621823580000|2021-05-24 02:33:00|1041.1|1036.6|1040.5|1036|1041.8|1037.3|1040.5|1036|138
1621823590000|2021-05-24 02:33:10|1040.4|1035.9|1038.5|1034|1040.4|1035.9|1038.3|1033.8|379
1621823600000|2021-05-24 02:33:20|1038.7|1034.2|1039.9|1035.4|1040.4|1035.9|1038.7|1034.2|223
1621823610000|2021-05-24 02:33:30|1039.5|1035|1039.1|1034.6|1039.5|1035|1038.5|1034|155
1621823620000|2021-05-24 02:33:40|1038.5|1034|1037.5|1033|1038.5|1034|1037.1|1032.6|140
1621823630000|2021-05-24 02:33:50|1037.6|1033.1|1040.7|1036.2|1041.3|1036.8|1037.6|1033.1|413
1621823640000|2021-05-24 02:34:00|1040.4|1035.9|1038.5|1034|1040.4|1035.9|1037.9|1033.4|251
1621823650000|2021-05-24 02:34:10|1038.6|1034.1|1037.9|1033.4|1038.6|1034.1|1037.5|1033|138
1621823660000|2021-05-24 02:34:20|1037.8|1033.3|1038.8|1034.3|1038.8|1034.3|1037.4|1032.9|104
1621823670000|2021-05-24 02:34:30|1038.9|1034.4|1038.4|1033.9|1038.9|1034.4|1038.3|1033.8|45
1621823680000|2021-05-24 02:34:40|1038.2|1033.7|1038.2|1033.7|1038.2|1033.7|1038.2|1033.7|50
1621823690000|2021-05-24 02:34:50|1038|1033.5|1037.5|1033|1038.2|1033.7|1037.5|1033|82
1621823700000|2021-05-24 02:35:00|1037.9|1033.4|1037.5|1033|1037.9|1033.4|1037.5|1033|120
1621823710000|2021-05-24 02:35:10|1037.4|1032.9|1036.8|1032.3|1037.4|1032.9|1036|1031.5|213
1621823720000|2021-05-24 02:35:20|1036.6|1032.1|1035.9|1031.4|1036.6|1032.1|1035.5|1031|133
1621823730000|2021-05-24 02:35:30|1035.5|1031|1035.3|1030.8|1035.5|1031|1034.9|1030.4|104
1621823740000|2021-05-24 02:35:40|1034.9|1030.4|1035.4|1030.9|1035.4|1030.9|1034.8|1030.3|85
1621823750000|2021-05-24 02:35:50|1035|1030.5|1035|1030.5|1035|1030.5|1035|1030.5|130
1621823760000|2021-05-24 02:36:00|1034.7|1030.2|1034.4|1029.9|1034.7|1030.2|1034.4|1029.9|152
1621823770000|2021-05-24 02:36:10|1034|1029.5|1034.2|1029.7|1034.9|1030.4|1034|1029.5|179
1621823780000|2021-05-24 02:36:20|1034|1029.5|1034.2|1029.7|1034.4|1029.9|1034|1029.5|220
1621823790000|2021-05-24 02:36:30|1034|1029.5|1034.7|1030.2|1034.9|1030.4|1034|1029.5|132
1621823800000|2021-05-24 02:36:40|1035|1030.5|1035|1030.5|1035.4|1030.9|1035|1030.5|136
1621823810000|2021-05-24 02:36:50|1035.2|1030.7|1034.4|1029.9|1035.4|1030.9|1034.4|1029.9|129
1621823820000|2021-05-24 02:37:00|1034|1029.5|1034|1029.5|1034|1029.5|1034|1029.5|66
1621823830000|2021-05-24 02:37:10|1034.4|1029.9|1031.7|1027.2|1034.4|1029.9|1031.5|1027|550
1621823840000|2021-05-24 02:37:20|1031.9|1027.4|1031.9|1027.4|1032.4|1027.9|1031.9|1027.4|275
1621823850000|2021-05-24 02:37:30|1031.8|1027.3|1031.7|1027.2|1031.8|1027.3|1031.3|1026.8|122
1621823860000|2021-05-24 02:37:40|1031.8|1027.3|1030.9|1026.4|1031.8|1027.3|1030.9|1026.4|174
1621823870000|2021-05-24 02:37:50|1030.5|1026|1030.9|1026.4|1030.9|1026.4|1030.4|1025.9|269
1621823880000|2021-05-24 02:38:00|1031.1|1026.6|1031.4|1026.9|1031.8|1027.3|1031.1|1026.6|231
1621823890000|2021-05-24 02:38:10|1031.6|1027.1|1030.9|1026.4|1031.9|1027.4|1030.9|1026.4|288
1621823900000|2021-05-24 02:38:20|1030.7|1026.2|1030.4|1025.9|1031.7|1027.2|1030.4|1025.9|347
1621823910000|2021-05-24 02:38:30|1030.8|1026.3|1030.4|1025.9|1030.9|1026.4|1030.2|1025.7|272
1621823920000|2021-05-24 02:38:40|1029.9|1025.4|1030.7|1026.2|1030.7|1026.2|1029.9|1025.4|157
1621823930000|2021-05-24 02:38:50|1030.4|1025.9|1031.4|1026.9|1031.4|1026.9|1030.4|1025.9|103
1621823940000|2021-05-24 02:39:00|1031.8|1027.3|1030.9|1026.4|1031.9|1027.4|1030.9|1026.4|97
1621823950000|2021-05-24 02:39:10|1030.5|1026|1030.5|1026|1030.5|1026|1030.5|1026|57
1621823960000|2021-05-24 02:39:20|1030.4|1025.9|1030.4|1025.9|1030.4|1025.9|1030.4|1025.9|45
1621823970000|2021-05-24 02:39:30|1030.2|1025.7|1029.4|1024.9|1030.2|1025.7|1029.4|1024.9|342
1621823980000|2021-05-24 02:39:40|1029.9|1025.4|1030|1025.5|1030|1025.5|1029.6|1025.1|173
1621823990000|2021-05-24 02:39:50|1029.9|1025.4|1029.9|1025.4|1030.4|1025.9|1029.5|1025|107
1621824000000|2021-05-24 02:40:00|1029.7|1025.2|1030.4|1025.9|1030.4|1025.9|1029.5|1025|119
1621824010000|2021-05-24 02:40:10|1030.6|1026.1|1030.9|1026.4|1031|1026.5|1030.6|1026.1|86
1621824020000|2021-05-24 02:40:20|1031|1026.5|1030.9|1026.4|1031|1026.5|1030.9|1026.4|47
1621824030000|2021-05-24 02:40:30|1031.4|1026.9|1031.4|1026.9|1031.4|1026.9|1031.4|1026.9|49
1621824040000|2021-05-24 02:40:40|1031.8|1027.3|1031.9|1027.4|1031.9|1027.4|1031.8|1027.3|61
1621824050000|2021-05-24 02:40:50|1032|1027.5|1031.9|1027.4|1032|1027.5|1031.9|1027.4|105
1621824060000|2021-05-24 02:41:00|1032.2|1027.7|1032.4|1027.9|1032.6|1028.1|1031.9|1027.4|98
1621824070000|2021-05-24 02:41:10|1032|1027.5|1031|1026.5|1032.2|1027.7|1031|1026.5|167
1621824080000|2021-05-24 02:41:20|1030.6|1026.1|1031.4|1026.9|1031.4|1026.9|1030.6|1026.1|106
1621824090000|2021-05-24 02:41:30|||||||||34
1621824100000|2021-05-24 02:41:40|||||||||16
1621824110000|2021-05-24 02:41:50|1031.9|1027.4|1031.9|1027.4|1032.4|1027.9|1031.9|1027.4|72
1621824120000|2021-05-24 02:42:00|1032.4|1027.9|1032.4|1027.9|1032.4|1027.9|1032.4|1027.9|16
1621824130000|2021-05-24 02:42:10|1032.2|1027.7|1032.9|1028.4|1032.9|1028.4|1032.2|1027.7|56
1621824140000|2021-05-24 02:42:20|1033|1028.5|1033.4|1028.9|1033.4|1028.9|1033|1028.5|91
1621824150000|2021-05-24 02:42:30|1033.5|1029|1033|1028.5|1033.5|1029|1033|1028.5|40
1621824160000|2021-05-24 02:42:40|||||||||30
1621824170000|2021-05-24 02:42:50|1033.4|1028.9|1033.5|1029|1033.5|1029|1033.4|1028.9|19
1621824180000|2021-05-24 02:43:00|1033.9|1029.4|1034.2|1029.7|1034.4|1029.9|1033.9|1029.4|140
1621824190000|2021-05-24 02:43:10|1034.6|1030.1|1035|1030.5|1035|1030.5|1034.5|1030|72
1621824200000|2021-05-24 02:43:20|1034.8|1030.3|1034.9|1030.4|1035.9|1031.4|1034.8|1030.3|202
1621824210000|2021-05-24 02:43:30|1035.4|1030.9|1035.8|1031.3|1035.9|1031.4|1035.3|1030.8|44
1621824220000|2021-05-24 02:43:40|1035.9|1031.4|1036.2|1031.7|1036.4|1031.9|1035.9|1031.4|50
1621824230000|2021-05-24 02:43:50|1036.4|1031.9|1036.5|1032|1036.6|1032.1|1036|1031.5|92
1621824240000|2021-05-24 02:44:00|1036|1031.5|1035.9|1031.4|1036|1031.5|1035.9|1031.4|83
1621824250000|2021-05-24 02:44:10|1035.5|1031|1034.9|1030.4|1035.5|1031|1034|1029.5|111
1621824260000|2021-05-24 02:44:20|1035|1030.5|1035.2|1030.7|1035.2|1030.7|1034.7|1030.2|39
1621824270000|2021-05-24 02:44:30|1035|1030.5|1034|1029.5|1035|1030.5|1034|1029.5|28
1621824280000|2021-05-24 02:44:40|||||||||43
1621824290000|2021-05-24 02:44:50|1033.6|1029.1|1034|1029.5|1034|1029.5|1033.6|1029.1|54
1621824300000|2021-05-24 02:45:00|1034.4|1029.9|1037|1032.5|1037.3|1032.8|1034.4|1029.9|282
1621824310000|2021-05-24 02:45:10|1036.6|1032.1|1035.4|1030.9|1036.6|1032.1|1035.4|1030.9|182
1621824320000|2021-05-24 02:45:20|1035.8|1031.3|1036.7|1032.2|1036.7|1032.2|1035.8|1031.3|32
1621824330000|2021-05-24 02:45:30|1036.3|1031.8|1036.8|1032.3|1037.3|1032.8|1035.9|1031.4|176
1621824340000|2021-05-24 02:45:40|1036.9|1032.4|1037.2|1032.7|1037.2|1032.7|1036.8|1032.3|61
1621824350000|2021-05-24 02:45:50|1037.5|1033|1037.7|1033.2|1037.7|1033.2|1037.2|1032.7|76
1621824360000|2021-05-24 02:46:00|1037.3|1032.8|1037.7|1033.2|1037.9|1033.4|1037.3|1032.8|74
1621824370000|2021-05-24 02:46:10|1037.8|1033.3|1037.2|1032.7|1037.8|1033.3|1036.7|1032.2|177
1621824380000|2021-05-24 02:46:20|1036.7|1032.2|1037.7|1033.2|1037.7|1033.2|1036.7|1032.2|119
1621824390000|2021-05-24 02:46:30|1037.5|1033|1037.7|1033.2|1037.7|1033.2|1037.2|1032.7|94
1621824400000|2021-05-24 02:46:40|1037.3|1032.8|1036.8|1032.3|1037.3|1032.8|1036.8|1032.3|67
1621824410000|2021-05-24 02:46:50|1036.7|1032.2|1036.3|1031.8|1036.8|1032.3|1036.2|1031.7|17
1621824420000|2021-05-24 02:47:00|1036.1|1031.6|1035.7|1031.2|1036.1|1031.6|1035.7|1031.2|118
1621824430000|2021-05-24 02:47:10|1035.2|1030.7|1035.3|1030.8|1035.3|1030.8|1035.2|1030.7|188
1621824440000|2021-05-24 02:47:20|1034.9|1030.4|1034.8|1030.3|1035.2|1030.7|1034.8|1030.3|42
1621824450000|2021-05-24 02:47:30|1035.3|1030.8|1035.7|1031.2|1035.7|1031.2|1035.2|1030.7|208
1621824460000|2021-05-24 02:47:40|||||||||28
1621824470000|2021-05-24 02:47:50|1035.5|1031|1035.3|1030.8|1035.5|1031|1035.2|1030.7|26
1621824480000|2021-05-24 02:48:00|1035.1|1030.6|1034.8|1030.3|1035.2|1030.7|1034.8|1030.3|57
1621824490000|2021-05-24 02:48:10|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|63
1621824500000|2021-05-24 02:48:20|1034.2|1029.7|1034|1029.5|1034.2|1029.7|1033.9|1029.4|61
1621824510000|2021-05-24 02:48:30|1034.2|1029.7|1033.5|1029|1034.3|1029.8|1033.5|1029|141
1621824520000|2021-05-24 02:48:40|1033.9|1029.4|1033.9|1029.4|1034.4|1029.9|1033.9|1029.4|83
1621824530000|2021-05-24 02:48:50|1034|1029.5|1033.5|1029|1034|1029.5|1033.5|1029|50
1621824540000|2021-05-24 02:49:00|||||||||71
1621824550000|2021-05-24 02:49:10|1033.4|1028.9|1033.3|1028.8|1033.4|1028.9|1033|1028.5|148
1621824560000|2021-05-24 02:49:20|1033.4|1028.9|1033.4|1028.9|1033.4|1028.9|1032.9|1028.4|75
1621824570000|2021-05-24 02:49:30|1033.8|1029.3|1033.9|1029.4|1034.1|1029.6|1033.8|1029.3|71
1621824580000|2021-05-24 02:49:40|1034.1|1029.6|1032.8|1028.3|1034.1|1029.6|1032.7|1028.2|150
1621824590000|2021-05-24 02:49:50|1032.3|1027.8|1031.9|1027.4|1032.3|1027.8|1031.9|1027.4|118
1621824600000|2021-05-24 02:50:00|1032.1|1027.6|1031|1026.5|1032.3|1027.8|1031|1026.5|282
1621824610000|2021-05-24 02:50:10|1030.8|1026.3|1029.9|1025.4|1030.8|1026.3|1029|1024.5|380
1621824620000|2021-05-24 02:50:20|1029.5|1025|1029.5|1025|1030|1025.5|1029.4|1024.9|138
1621824630000|2021-05-24 02:50:30|1029.7|1025.2|1029.9|1025.4|1029.9|1025.4|1029.5|1025|89
1621824640000|2021-05-24 02:50:40|1030|1025.5|1030.5|1026|1030.5|1026|1030|1025.5|51
1621824650000|2021-05-24 02:50:50|1030.4|1025.9|1030.6|1026.1|1030.9|1026.4|1030.4|1025.9|130
1621824660000|2021-05-24 02:51:00|1030.5|1026|1030.6|1026.1|1031.1|1026.6|1030.5|1026|91
1621824670000|2021-05-24 02:51:10|1031.1|1026.6|1030.6|1026.1|1031.1|1026.6|1030.6|1026.1|44
1621824680000|2021-05-24 02:51:20|1030.5|1026|1030.1|1025.6|1030.5|1026|1030.1|1025.6|71
1621824690000|2021-05-24 02:51:30|1030|1025.5|1029.6|1025.1|1030|1025.5|1029.6|1025.1|91
1621824700000|2021-05-24 02:51:40|1029.8|1025.3|1029.5|1025|1029.8|1025.3|1029.1|1024.6|70
1621824710000|2021-05-24 02:51:50|1029.1|1024.6|1029|1024.5|1029.1|1024.6|1029|1024.5|50
1621824720000|2021-05-24 02:52:00|1028.9|1024.4|1028|1023.5|1028.9|1024.4|1027.9|1023.4|391
1621824730000|2021-05-24 02:52:10|1027.9|1023.4|1028.4|1023.9|1028.9|1024.4|1027.9|1023.4|170
1621824740000|2021-05-24 02:52:20|1028|1023.5|1028|1023.5|1028|1023.5|1028|1023.5|51
1621824750000|2021-05-24 02:52:30|1028.6|1024.1|1030|1025.5|1030|1025.5|1028.6|1024.1|201
1621824760000|2021-05-24 02:52:40|1029.6|1025.1|1029.9|1025.4|1030|1025.5|1029.5|1025|52
1621824770000|2021-05-24 02:52:50|1030.2|1025.7|1031|1026.5|1031|1026.5|1030.2|1025.7|63
1621824780000|2021-05-24 02:53:00|1030.8|1026.3|1032.8|1028.3|1032.8|1028.3|1030.8|1026.3|222
1621824790000|2021-05-24 02:53:10|1032.4|1027.9|1031.9|1027.4|1032.4|1027.9|1031.4|1026.9|97
1621824800000|2021-05-24 02:53:20|1031.5|1027|1031.6|1027.1|1032.3|1027.8|1031.3|1026.8|108
1621824810000|2021-05-24 02:53:30|1030.9|1026.4|1029.9|1025.4|1031.4|1026.9|1029.9|1025.4|140
1621824820000|2021-05-24 02:53:40|1030|1025.5|1030.4|1025.9|1030.4|1025.9|1030|1025.5|50
1621824830000|2021-05-24 02:53:50|1030|1025.5|1029.1|1024.6|1030|1025.5|1029.1|1024.6|101
1621824840000|2021-05-24 02:54:00|1029.5|1025|1028.6|1024.1|1029.5|1025|1028.6|1024.1|48
1621824850000|2021-05-24 02:54:10|1028.5|1024|1028.1|1023.6|1028.6|1024.1|1028.1|1023.6|103
1621824860000|2021-05-24 02:54:20|1028.6|1024.1|1028.6|1024.1|1028.7|1024.2|1027.8|1023.3|230
1621824870000|2021-05-24 02:54:30|1028.2|1023.7|1028.1|1023.6|1028.2|1023.7|1027.9|1023.4|91
1621824880000|2021-05-24 02:54:40|1028.7|1024.2|1029.1|1024.6|1029.1|1024.6|1028.7|1024.2|101
1621824890000|2021-05-24 02:54:50|1029.5|1025|1029|1024.5|1029.6|1025.1|1029|1024.5|65
1621824900000|2021-05-24 02:55:00|1029.2|1024.7|1028.6|1024.1|1029.2|1024.7|1028.6|1024.1|77
1621824910000|2021-05-24 02:55:10|1028.8|1024.3|1029.5|1025|1029.5|1025|1028.8|1024.3|129
1621824920000|2021-05-24 02:55:20|1029.3|1024.8|1029.8|1025.3|1030|1025.5|1029.3|1024.8|141
1621824930000|2021-05-24 02:55:30|1030|1025.5|1030.4|1025.9|1030.4|1025.9|1029.8|1025.3|67
1621824940000|2021-05-24 02:55:40|1031.1|1026.6|1031.4|1026.9|1031.4|1026.9|1030.9|1026.4|99
1621824950000|2021-05-24 02:55:50|1031.2|1026.7|1030.9|1026.4|1031.2|1026.7|1030.9|1026.4|79
1621824960000|2021-05-24 02:56:00|1030.4|1025.9|1029.9|1025.4|1030.4|1025.9|1029.9|1025.4|295
1621824970000|2021-05-24 02:56:10|1029.4|1024.9|1029.9|1025.4|1029.9|1025.4|1029|1024.5|94
1621824980000|2021-05-24 02:56:20|1029.7|1025.2|1029.6|1025.1|1029.9|1025.4|1029.5|1025|24
1621824990000|2021-05-24 02:56:30|1029.5|1025|1029|1024.5|1029.5|1025|1029|1024.5|58
1621825000000|2021-05-24 02:56:40|1029.1|1024.6|1029|1024.5|1029.1|1024.6|1028.6|1024.1|59
1621825010000|2021-05-24 02:56:50|1029.1|1024.6|1028.6|1024.1|1029.1|1024.6|1028.6|1024.1|46
1621825020000|2021-05-24 02:57:00|1028.9|1024.4|1029.1|1024.6|1029.1|1024.6|1028.9|1024.4|36
1621825030000|2021-05-24 02:57:10|1029.5|1025|1028.6|1024.1|1029.5|1025|1028.6|1024.1|62
1621825040000|2021-05-24 02:57:20|1028.2|1023.7|1028|1023.5|1028.2|1023.7|1028|1023.5|59
1621825050000|2021-05-24 02:57:30|1028.1|1023.6|1028.5|1024|1028.5|1024|1028.1|1023.6|72
1621825060000|2021-05-24 02:57:40|1028.4|1023.9|1029.1|1024.6|1029.1|1024.6|1028.4|1023.9|148
1621825070000|2021-05-24 02:57:50|1029.5|1025|1030.4|1025.9|1030.4|1025.9|1029.5|1025|227
1621825080000|2021-05-24 02:58:00|1030.9|1026.4|1031.4|1026.9|1031.4|1026.9|1030.9|1026.4|175
1621825090000|2021-05-24 02:58:10|1031.2|1026.7|1031.4|1026.9|1031.8|1027.3|1031|1026.5|62
1621825100000|2021-05-24 02:58:20|1031|1026.5|1031.8|1027.3|1031.8|1027.3|1030.9|1026.4|59
1621825110000|2021-05-24 02:58:30|1031.9|1027.4|1032.8|1028.3|1032.8|1028.3|1031.9|1027.4|70
1621825120000|2021-05-24 02:58:40|1032.6|1028.1|1032.6|1028.1|1032.8|1028.3|1032.4|1027.9|97
1621825130000|2021-05-24 02:58:50|1032.8|1028.3|1031.9|1027.4|1033.1|1028.6|1031.9|1027.4|98
1621825140000|2021-05-24 02:59:00|1031.8|1027.3|1030.9|1026.4|1031.8|1027.3|1030.5|1026|134
1621825150000|2021-05-24 02:59:10|1031.1|1026.6|1031.4|1026.9|1031.9|1027.4|1030.5|1026|125
1621825160000|2021-05-24 02:59:20|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|37
1621825170000|2021-05-24 02:59:30|1031.5|1027|1030.8|1026.3|1031.5|1027|1030.8|1026.3|68
1621825180000|2021-05-24 02:59:40|1030.9|1026.4|1030.8|1026.3|1031.3|1026.8|1030.8|1026.3|29
1621825190000|2021-05-24 02:59:50|1030.4|1025.9|1031.8|1027.3|1031.8|1027.3|1030.4|1025.9|39
1621825200000|2021-05-24 03:00:00|1031.9|1027.4|1033.3|1028.8|1033.3|1028.8|1031.9|1027.4|176
1621825210000|2021-05-24 03:00:10|1033.7|1029.2|1033.8|1029.3|1034.2|1029.7|1033.7|1029.2|166
1621825220000|2021-05-24 03:00:20|1034|1029.5|1033.3|1028.8|1034|1029.5|1033.3|1028.8|173
1621825230000|2021-05-24 03:00:30|1033.4|1028.9|1033.9|1029.4|1033.9|1029.4|1033.3|1028.8|64
1621825240000|2021-05-24 03:00:40|1034.3|1029.8|1033.9|1029.4|1034.4|1029.9|1033.9|1029.4|92
1621825250000|2021-05-24 03:00:50|1033.4|1028.9|1033.4|1028.9|1033.4|1028.9|1032.8|1028.3|98
1621825260000|2021-05-24 03:01:00|1033.3|1028.8|1033.4|1028.9|1033.4|1028.9|1033.3|1028.8|14
1621825270000|2021-05-24 03:01:10|1032.9|1028.4|1032.9|1028.4|1032.9|1028.4|1032.9|1028.4|111
1621825280000|2021-05-24 03:01:20|1033.1|1028.6|1033.5|1029|1033.5|1029|1033.1|1028.6|60
1621825290000|2021-05-24 03:01:30|1033|1028.5|1033.4|1028.9|1033.4|1028.9|1032.9|1028.4|110
1621825300000|2021-05-24 03:01:40|1033.2|1028.7|1032.4|1027.9|1033.2|1028.7|1032.4|1027.9|64
1621825310000|2021-05-24 03:01:50|1032.5|1028|1032.4|1027.9|1032.5|1028|1032.4|1027.9|20
1621825320000|2021-05-24 03:02:00|1032.9|1028.4|1032.9|1028.4|1033|1028.5|1032.9|1028.4|26
1621825330000|2021-05-24 03:02:10|||||||||7
1621825340000|2021-05-24 03:02:20|1033|1028.5|1033.9|1029.4|1033.9|1029.4|1033|1028.5|42
1621825350000|2021-05-24 03:02:30|||||||||11
1621825360000|2021-05-24 03:02:40|1033.6|1029.1|1033.4|1028.9|1033.6|1029.1|1033.2|1028.7|63
1621825370000|2021-05-24 03:02:50|1033.6|1029.1|1033.4|1028.9|1033.6|1029.1|1032.9|1028.4|20
1621825380000|2021-05-24 03:03:00|1032.9|1028.4|1032.4|1027.9|1032.9|1028.4|1032.4|1027.9|87
1621825390000|2021-05-24 03:03:10|1032|1027.5|1032.4|1027.9|1032.4|1027.9|1032|1027.5|38
1621825400000|2021-05-24 03:03:20|1032.9|1028.4|1033|1028.5|1033|1028.5|1032.9|1028.4|47
1621825410000|2021-05-24 03:03:30|1033.1|1028.6|1033.1|1028.6|1033.1|1028.6|1033.1|1028.6|41
1621825420000|2021-05-24 03:03:40|1033|1028.5|1033.4|1028.9|1033.9|1029.4|1033|1028.5|73
1621825430000|2021-05-24 03:03:50|1033.2|1028.7|1032.9|1028.4|1033.4|1028.9|1032.9|1028.4|50
1621825440000|2021-05-24 03:04:00|1032.2|1027.7|1032.4|1027.9|1032.4|1027.9|1032.2|1027.7|57
1621825450000|2021-05-24 03:04:10|1032.9|1028.4|1031.4|1026.9|1032.9|1028.4|1031.4|1026.9|61
1621825460000|2021-05-24 03:04:20|1031.7|1027.2|1031.4|1026.9|1031.7|1027.2|1031|1026.5|37
1621825470000|2021-05-24 03:04:30|1031.5|1027|1032|1027.5|1032|1027.5|1031.5|1027|28
1621825480000|2021-05-24 03:04:40|1031.6|1027.1|1032|1027.5|1032|1027.5|1031.6|1027.1|121
1621825490000|2021-05-24 03:04:50|1032.4|1027.9|1032.9|1028.4|1032.9|1028.4|1032.4|1027.9|84
1621825500000|2021-05-24 03:05:00|1032.7|1028.2|1031.9|1027.4|1032.9|1028.4|1031.9|1027.4|70
1621825510000|2021-05-24 03:05:10|1031.8|1027.3|1031.9|1027.4|1031.9|1027.4|1031.8|1027.3|20
1621825520000|2021-05-24 03:05:20|1032.1|1027.6|1031.9|1027.4|1032.1|1027.6|1031.9|1027.4|42
1621825530000|2021-05-24 03:05:30|1032.3|1027.8|1032.3|1027.8|1032.3|1027.8|1032.1|1027.6|48
1621825540000|2021-05-24 03:05:40|1031.9|1027.4|1031.8|1027.3|1032.3|1027.8|1031.8|1027.3|121
1621825550000|2021-05-24 03:05:50|1031.4|1026.9|1030.7|1026.2|1031.4|1026.9|1030.7|1026.2|135
1621825560000|2021-05-24 03:06:00|1030.9|1026.4|1030.9|1026.4|1030.9|1026.4|1030.6|1026.1|58
1621825570000|2021-05-24 03:06:10|||||||||13
1621825580000|2021-05-24 03:06:20|1030.7|1026.2|1030.6|1026.1|1030.9|1026.4|1030.6|1026.1|33
1621825590000|2021-05-24 03:06:30|1030.7|1026.2|1030.9|1026.4|1030.9|1026.4|1030.6|1026.1|67
1621825600000|2021-05-24 03:06:40|1030.7|1026.2|1030.7|1026.2|1030.7|1026.2|1030.7|1026.2|17
1621825610000|2021-05-24 03:06:50|1030.2|1025.7|1030.3|1025.8|1030.3|1025.8|1030.2|1025.7|78
1621825620000|2021-05-24 03:07:00|1030.2|1025.7|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|54
1621825630000|2021-05-24 03:07:10|1029.6|1025.1|1029.1|1024.6|1029.6|1025.1|1029.1|1024.6|308
1621825640000|2021-05-24 03:07:20|1028.9|1024.4|1029.1|1024.6|1029.4|1024.9|1028.7|1024.2|104
1621825650000|2021-05-24 03:07:30|1029.5|1025|1029.5|1025|1029.6|1025.1|1029.1|1024.6|71
1621825660000|2021-05-24 03:07:40|1029.6|1025.1|1028.5|1024|1029.6|1025.1|1028.5|1024|126
1621825670000|2021-05-24 03:07:50|1028.1|1023.6|1026.5|1022|1028.1|1023.6|1026.5|1022|512
1621825680000|2021-05-24 03:08:00|1026.1|1021.6|1026.6|1022.1|1026.6|1022.1|1026.1|1021.6|302
1621825690000|2021-05-24 03:08:10|1026.7|1022.2|1028|1023.5|1028|1023.5|1026.6|1022.1|155
1621825700000|2021-05-24 03:08:20|1027.6|1023.1|1027.1|1022.6|1027.6|1023.1|1027.1|1022.6|103
1621825710000|2021-05-24 03:08:30|1027|1022.5|1026.6|1022.1|1027.1|1022.6|1026.6|1022.1|101
1621825720000|2021-05-24 03:08:40|1026.2|1021.7|1025.2|1020.7|1026.2|1021.7|1025.2|1020.7|523
1621825730000|2021-05-24 03:08:50|1025|1020.5|1025.1|1020.6|1025.2|1020.7|1024.3|1019.8|237
1621825740000|2021-05-24 03:09:00|1025.2|1020.7|1026.9|1022.4|1026.9|1022.4|1025.2|1020.7|317
1621825750000|2021-05-24 03:09:10|1026.5|1022|1025|1020.5|1026.5|1022|1025|1020.5|329
1621825760000|2021-05-24 03:09:20|1024.8|1020.3|1025.1|1020.6|1025.1|1020.6|1024.6|1020.1|141
1621825770000|2021-05-24 03:09:30|1024.7|1020.2|1024.4|1019.9|1025|1020.5|1024.4|1019.9|144
1621825780000|2021-05-24 03:09:40|1024.9|1020.4|1024.9|1020.4|1024.9|1020.4|1024.4|1019.9|122
1621825790000|2021-05-24 03:09:50|1024.4|1019.9|1024.9|1020.4|1024.9|1020.4|1024.4|1019.9|53
1621825800000|2021-05-24 03:10:00|1024.4|1019.9|1024.1|1019.6|1024.4|1019.9|1024|1019.5|169
1621825810000|2021-05-24 03:10:10|1024|1019.5|1023.6|1019.1|1024|1019.5|1023.6|1019.1|158
1621825820000|2021-05-24 03:10:20|1023.9|1019.4|1024|1019.5|1024|1019.5|1023.6|1019.1|102
1621825830000|2021-05-24 03:10:30|1024.1|1019.6|1025|1020.5|1025|1020.5|1024.1|1019.6|111
1621825840000|2021-05-24 03:10:40|1024.8|1020.3|1024.6|1020.1|1025|1020.5|1024.6|1020.1|77
1621825850000|2021-05-24 03:10:50|1025|1020.5|1024.6|1020.1|1025|1020.5|1024.6|1020.1|50
1621825860000|2021-05-24 03:11:00|||||||||51
1621825870000|2021-05-24 03:11:10|1024.7|1020.2|1025.3|1020.8|1025.3|1020.8|1024.7|1020.2|74
1621825880000|2021-05-24 03:11:20|1025.2|1020.7|1025.2|1020.7|1025.3|1020.8|1024.8|1020.3|111
1621825890000|2021-05-24 03:11:30|1025.4|1020.9|1026.3|1021.8|1026.6|1022.1|1025.4|1020.9|211
1621825900000|2021-05-24 03:11:40|1026.7|1022.2|1026.6|1022.1|1026.9|1022.4|1026.6|1022.1|75
1621825910000|2021-05-24 03:11:50|1026.8|1022.3|1027.1|1022.6|1027.2|1022.7|1026.8|1022.3|45
1621825920000|2021-05-24 03:12:00|1027.9|1023.4|1028.6|1024.1|1029|1024.5|1027.9|1023.4|216
1621825930000|2021-05-24 03:12:10|1028.4|1023.9|1028|1023.5|1028.6|1024.1|1028|1023.5|123
1621825940000|2021-05-24 03:12:20|1028.4|1023.9|1027.9|1023.4|1028.6|1024.1|1027.9|1023.4|115
1621825950000|2021-05-24 03:12:30|1027.8|1023.3|1026.4|1021.9|1027.8|1023.3|1026.4|1021.9|342
1621825960000|2021-05-24 03:12:40|||||||||37
1621825970000|2021-05-24 03:12:50|||||||||14
1621825980000|2021-05-24 03:13:00|1026.2|1021.7|1026.4|1021.9|1026.4|1021.9|1026.2|1021.7|62
1621825990000|2021-05-24 03:13:10|1026|1021.5|1026|1021.5|1026|1021.5|1025.5|1021|74
1621826000000|2021-05-24 03:13:20|1025.6|1021.1|1026.4|1021.9|1026.4|1021.9|1025.6|1021.1|58
1621826010000|2021-05-24 03:13:30|1026.6|1022.1|1027.5|1023|1027.5|1023|1026.6|1022.1|112
1621826020000|2021-05-24 03:13:40|1027.9|1023.4|1028.1|1023.6|1028.1|1023.6|1027.9|1023.4|69
1621826030000|2021-05-24 03:13:50|1028.5|1024|1029|1024.5|1029|1024.5|1028.5|1024|97
1621826040000|2021-05-24 03:14:00|1028.7|1024.2|1028|1023.5|1028.7|1024.2|1028|1023.5|107
1621826050000|2021-05-24 03:14:10|1028.1|1023.6|1027.7|1023.2|1028.5|1024|1027.7|1023.2|62
1621826060000|2021-05-24 03:14:20|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|33
1621826070000|2021-05-24 03:14:30|1027.7|1023.2|1027.9|1023.4|1027.9|1023.4|1027.7|1023.2|57
1621826080000|2021-05-24 03:14:40|1028.4|1023.9|1028.5|1024|1028.5|1024|1028.1|1023.6|37
1621826090000|2021-05-24 03:14:50|1028.4|1023.9|1028|1023.5|1028.5|1024|1028|1023.5|51
1621826100000|2021-05-24 03:15:00|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|71
1621826110000|2021-05-24 03:15:10|1028|1023.5|1027.5|1023|1028|1023.5|1027.5|1023|44
1621826120000|2021-05-24 03:15:20|1027.1|1022.6|1027|1022.5|1027.1|1022.6|1026.6|1022.1|59
1621826130000|2021-05-24 03:15:30|1027.1|1022.6|1027.1|1022.6|1027.1|1022.6|1026.6|1022.1|44
1621826140000|2021-05-24 03:15:40|1026.9|1022.4|1025.5|1021|1026.9|1022.4|1025.5|1021|96
1621826150000|2021-05-24 03:15:50|1025.4|1020.9|1025.1|1020.6|1025.6|1021.1|1025.1|1020.6|77
1621826160000|2021-05-24 03:16:00|1024.6|1020.1|1024.6|1020.1|1024.6|1020.1|1024.2|1019.7|107
1621826170000|2021-05-24 03:16:10|1024.7|1020.2|1024.6|1020.1|1024.7|1020.2|1024.5|1020|80
1621826180000|2021-05-24 03:16:20|1024.4|1019.9|1024.1|1019.6|1024.6|1020.1|1024.1|1019.6|88
1621826190000|2021-05-24 03:16:30|1023.7|1019.2|1023.6|1019.1|1023.7|1019.2|1023.6|1019.1|164
1621826200000|2021-05-24 03:16:40|1023.7|1019.2|1025.1|1020.6|1025.1|1020.6|1023.7|1019.2|300
1621826210000|2021-05-24 03:16:50|1024.7|1020.2|1024.1|1019.6|1024.7|1020.2|1024.1|1019.6|61
1621826220000|2021-05-24 03:17:00|1024.3|1019.8|1024.9|1020.4|1024.9|1020.4|1024.3|1019.8|76
1621826230000|2021-05-24 03:17:10|1025.1|1020.6|1024.9|1020.4|1025.1|1020.6|1024.9|1020.4|93
1621826240000|2021-05-24 03:17:20|1025.1|1020.6|1025.4|1020.9|1025.4|1020.9|1025|1020.5|65
1621826250000|2021-05-24 03:17:30|1025.5|1021|1026.5|1022|1026.5|1022|1025.5|1021|98
1621826260000|2021-05-24 03:17:40|1026.9|1022.4|1025.6|1021.1|1026.9|1022.4|1025.6|1021.1|134
1621826270000|2021-05-24 03:17:50|1026|1021.5|1025.4|1020.9|1026|1021.5|1025.4|1020.9|29
1621826280000|2021-05-24 03:18:00|1025.7|1021.2|1026.5|1022|1026.5|1022|1025.7|1021.2|65
1621826290000|2021-05-24 03:18:10|||||||||31
1621826300000|2021-05-24 03:18:20|1026.8|1022.3|1027|1022.5|1027|1022.5|1026.5|1022|30
1621826310000|2021-05-24 03:18:30|||||||||16
1621826320000|2021-05-24 03:18:40|1027.4|1022.9|1027.9|1023.4|1027.9|1023.4|1027.4|1022.9|84
1621826330000|2021-05-24 03:18:50|1028|1023.5|1028.9|1024.4|1028.9|1024.4|1028|1023.5|76
1621826340000|2021-05-24 03:19:00|||||||||47
1621826350000|2021-05-24 03:19:10|1028.7|1024.2|1028.4|1023.9|1028.9|1024.4|1028.4|1023.9|104
1621826360000|2021-05-24 03:19:20|1028.5|1024|1028|1023.5|1028.5|1024|1028|1023.5|34
1621826370000|2021-05-24 03:19:30|1028.1|1023.6|1029|1024.5|1029|1024.5|1028.1|1023.6|74
1621826380000|2021-05-24 03:19:40|1029.4|1024.9|1030|1025.5|1030.1|1025.6|1029.4|1024.9|250
1621826390000|2021-05-24 03:19:50|1029.9|1025.4|1028|1023.5|1030|1025.5|1027.9|1023.4|215
1621826400000|2021-05-24 03:20:00|1028.2|1023.7|1029|1024.5|1029.4|1024.9|1028.2|1023.7|126
1621826410000|2021-05-24 03:20:10|1028.6|1024.1|1028|1023.5|1029|1024.5|1028|1023.5|86
1621826420000|2021-05-24 03:20:20|1027.9|1023.4|1028.5|1024|1028.5|1024|1027.9|1023.4|28
1621826430000|2021-05-24 03:20:30|1028.6|1024.1|1028.5|1024|1029|1024.5|1028.5|1024|33
1621826440000|2021-05-24 03:20:40|1028.1|1023.6|1028.5|1024|1028.5|1024|1028.1|1023.6|35
1621826450000|2021-05-24 03:20:50|1028.4|1023.9|1028.4|1023.9|1028.5|1024|1028.4|1023.9|36
1621826460000|2021-05-24 03:21:00|1028.1|1023.6|1028.1|1023.6|1028.1|1023.6|1028.1|1023.6|56
1621826470000|2021-05-24 03:21:10|1028.2|1023.7|1027.5|1023|1028.2|1023.7|1027.5|1023|34
1621826480000|2021-05-24 03:21:20|1027.1|1022.6|1027.6|1023.1|1027.6|1023.1|1027|1022.5|56
1621826490000|2021-05-24 03:21:30|1028|1023.5|1028|1023.5|1028|1023.5|1028|1023.5|22
1621826500000|2021-05-24 03:21:40|1028.4|1023.9|1029.1|1024.6|1029.1|1024.6|1028.4|1023.9|96
1621826510000|2021-05-24 03:21:50|1029.4|1024.9|1029.9|1025.4|1029.9|1025.4|1029.4|1024.9|50
1621826520000|2021-05-24 03:22:00|||||||||41
1621826530000|2021-05-24 03:22:10|1030|1025.5|1030.9|1026.4|1030.9|1026.4|1030|1025.5|174
1621826540000|2021-05-24 03:22:20|1031.3|1026.8|1031.5|1027|1031.8|1027.3|1031|1026.5|130
1621826550000|2021-05-24 03:22:30|1031.4|1026.9|1032.4|1027.9|1032.5|1028|1031.4|1026.9|174
1621826560000|2021-05-24 03:22:40|1032.2|1027.7|1031.4|1026.9|1032.4|1027.9|1031.4|1026.9|220
1621826570000|2021-05-24 03:22:50|1031.6|1027.1|1030.6|1026.1|1031.6|1027.1|1030.4|1025.9|66
1621826580000|2021-05-24 03:23:00|1030.4|1025.9|1031.6|1027.1|1031.7|1027.2|1030.4|1025.9|116
1621826590000|2021-05-24 03:23:10|1031.4|1026.9|1030.9|1026.4|1031.4|1026.9|1030.9|1026.4|81
1621826600000|2021-05-24 03:23:20|1031.1|1026.6|1030.9|1026.4|1031.1|1026.6|1030.3|1025.8|101
1621826610000|2021-05-24 03:23:30|1031.1|1026.6|1031.9|1027.4|1031.9|1027.4|1031.1|1026.6|27
1621826620000|2021-05-24 03:23:40|1031.4|1026.9|1030.9|1026.4|1031.4|1026.9|1030.9|1026.4|63
1621826630000|2021-05-24 03:23:50|1031.4|1026.9|1031.4|1026.9|1031.9|1027.4|1031|1026.5|79
1621826640000|2021-05-24 03:24:00|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|1031.2|1026.7|37
1621826650000|2021-05-24 03:24:10|1031.2|1026.7|1030.8|1026.3|1031.2|1026.7|1030.7|1026.2|78
1621826660000|2021-05-24 03:24:20|1030.4|1025.9|1030.4|1025.9|1030.4|1025.9|1030.3|1025.8|70
1621826670000|2021-05-24 03:24:30|1030.7|1026.2|1030.8|1026.3|1030.8|1026.3|1030.7|1026.2|20
1621826680000|2021-05-24 03:24:40|1030.3|1025.8|1030.3|1025.8|1030.3|1025.8|1030.3|1025.8|31
1621826690000|2021-05-24 03:24:50|1030.1|1025.6|1029.3|1024.8|1030.1|1025.6|1029.3|1024.8|152
1621826700000|2021-05-24 03:25:00|1029.5|1025|1030.7|1026.2|1030.7|1026.2|1029.5|1025|120
1621826710000|2021-05-24 03:25:10|1030.6|1026.1|1030.6|1026.1|1030.7|1026.2|1030.4|1025.9|50
1621826720000|2021-05-24 03:25:20|1030.8|1026.3|1030.8|1026.3|1030.8|1026.3|1030.8|1026.3|144
1621826730000|2021-05-24 03:25:30|1030.1|1025.6|1029.1|1024.6|1030.1|1025.6|1029.1|1024.6|90
1621826740000|2021-05-24 03:25:40|1028.7|1024.2|1027.8|1023.3|1028.7|1024.2|1027.8|1023.3|29
1621826750000|2021-05-24 03:25:50|1028.1|1023.6|1027.7|1023.2|1028.6|1024.1|1027.6|1023.1|121
1621826760000|2021-05-24 03:26:00|1028.1|1023.6|1028.1|1023.6|1028.1|1023.6|1028.1|1023.6|91
1621826770000|2021-05-24 03:26:10|1028.5|1024|1027.2|1022.7|1028.5|1024|1027.2|1022.7|62
1621826780000|2021-05-24 03:26:20|1027.3|1022.8|1027.2|1022.7|1027.3|1022.8|1027.2|1022.7|24
1621826790000|2021-05-24 03:26:30|1025.9|1021.4|1025.6|1021.1|1025.9|1021.4|1025.6|1021.1|207
1621826800000|2021-05-24 03:26:40|1025.4|1020.9|1026.8|1022.3|1026.8|1022.3|1025.4|1020.9|333
1621826810000|2021-05-24 03:26:50|1027|1022.5|1026.3|1021.8|1027|1022.5|1026.3|1021.8|15
1621826820000|2021-05-24 03:27:00|1026.5|1022|1026.3|1021.8|1026.5|1022|1026.3|1021.8|56
1621826830000|2021-05-24 03:27:10|1025.9|1021.4|1027.3|1022.8|1027.3|1022.8|1025.9|1021.4|101
1621826840000|2021-05-24 03:27:20|1027.4|1022.9|1027.4|1022.9|1027.8|1023.3|1027.4|1022.9|70
1621826850000|2021-05-24 03:27:30|1027.8|1023.3|1027.8|1023.3|1027.9|1023.4|1027.8|1023.3|39
1621826860000|2021-05-24 03:27:40|1027.9|1023.4|1026.6|1022.1|1027.9|1023.4|1026.6|1022.1|216
1621826870000|2021-05-24 03:27:50|1026.8|1022.3|1027.3|1022.8|1027.3|1022.8|1026.8|1022.3|24
1621826880000|2021-05-24 03:28:00|1026.9|1022.4|1026.6|1022.1|1027.3|1022.8|1026.4|1021.9|63
1621826890000|2021-05-24 03:28:10|1026.4|1021.9|1026.8|1022.3|1026.9|1022.4|1026|1021.5|101
1621826900000|2021-05-24 03:28:20|1026.9|1022.4|1027.9|1023.4|1027.9|1023.4|1026.9|1022.4|97
1621826910000|2021-05-24 03:28:30|1028.3|1023.8|1028.4|1023.9|1028.8|1024.3|1028.3|1023.8|76
1621826920000|2021-05-24 03:28:40|1028.6|1024.1|1029.1|1024.6|1029.3|1024.8|1028.4|1023.9|77
1621826930000|2021-05-24 03:28:50|1028.8|1024.3|1027.9|1023.4|1029|1024.5|1027.4|1022.9|248
1621826940000|2021-05-24 03:29:00|1027.8|1023.3|1028.3|1023.8|1028.4|1023.9|1027.8|1023.3|41
1621826950000|2021-05-24 03:29:10|1028.4|1023.9|1028.4|1023.9|1028.8|1024.3|1028.4|1023.9|47
1621826960000|2021-05-24 03:29:20|1028.3|1023.8|1028.3|1023.8|1028.7|1024.2|1028.3|1023.8|122
1621826970000|2021-05-24 03:29:30|1027.9|1023.4|1028.8|1024.3|1029|1024.5|1027.9|1023.4|219
1621826980000|2021-05-24 03:29:40|1029.3|1024.8|1030.6|1026.1|1030.7|1026.2|1028.9|1024.4|201
1621826990000|2021-05-24 03:29:50|1029.9|1025.4|1030.6|1026.1|1030.6|1026.1|1029.6|1025.1|231
1621834200000|2021-05-24 05:30:00|1030.1|1025.6|1029.2|1024.7|1030.1|1025.6|1027.1|1022.6|1119
1621834210000|2021-05-24 05:30:10|1029.4|1024.9|1032.1|1027.6|1032.5|1028|1029.4|1024.9|575
1621834220000|2021-05-24 05:30:20|1032.5|1028|1031.1|1026.6|1032.6|1028.1|1031.1|1026.6|437
1621834230000|2021-05-24 05:30:30|1031|1026.5|1031.1|1026.6|1031.5|1027|1031|1026.5|155
1621834240000|2021-05-24 05:30:40|1031.5|1027|1031.5|1027|1031.5|1027|1031|1026.5|91
1621834250000|2021-05-24 05:30:50|1031.9|1027.4|1034.5|1030|1034.5|1030|1031.7|1027.2|440
1621834260000|2021-05-24 05:31:00|1034.6|1030.1|1036.7|1032.2|1037.5|1033|1034.6|1030.1|994
1621834270000|2021-05-24 05:31:10|1036.8|1032.3|1037.5|1033|1037.5|1033|1036.8|1032.3|372
1621834280000|2021-05-24 05:31:20|1037|1032.5|1035.1|1030.6|1037|1032.5|1035.1|1030.6|177
1621834290000|2021-05-24 05:31:30|1035.5|1031|1035.4|1030.9|1036.1|1031.6|1035.4|1030.9|154
1621834300000|2021-05-24 05:31:40|1035.5|1031|1036.5|1032|1036.5|1032|1035.4|1030.9|214
1621834310000|2021-05-24 05:31:50|1037|1032.5|1038.4|1033.9|1038.4|1033.9|1037|1032.5|260
1621834320000|2021-05-24 05:32:00|1038|1033.5|1038.6|1034.1|1039.4|1034.9|1038|1033.5|505
1621834330000|2021-05-24 05:32:10|1038.5|1034|1037.2|1032.7|1038.5|1034|1037.2|1032.7|202
1621834340000|2021-05-24 05:32:20|1037.1|1032.6|1036.5|1032|1037.1|1032.6|1036.4|1031.9|143
1621834350000|2021-05-24 05:32:30|1036.1|1031.6|1036.1|1031.6|1036.5|1032|1035.6|1031.1|162
1621834360000|2021-05-24 05:32:40|1036.6|1032.1|1037.1|1032.6|1037.6|1033.1|1036.6|1032.1|133
1621834370000|2021-05-24 05:32:50|1036.7|1032.2|1035.4|1030.9|1036.7|1032.2|1035.2|1030.7|181
1621834380000|2021-05-24 05:33:00|1035.6|1031.1|1034.2|1029.7|1035.6|1031.1|1034.2|1029.7|264
1621834390000|2021-05-24 05:33:10|1034.4|1029.9|1034.7|1030.2|1034.8|1030.3|1033.7|1029.2|158
1621834400000|2021-05-24 05:33:20|1034.8|1030.3|1035.7|1031.2|1035.7|1031.2|1034.8|1030.3|95
1621834410000|2021-05-24 05:33:30|1035.4|1030.9|1035.2|1030.7|1035.7|1031.2|1035.2|1030.7|56
1621834420000|2021-05-24 05:33:40|1034.7|1030.2|1035.7|1031.2|1036.2|1031.7|1034.7|1030.2|208
1621834430000|2021-05-24 05:33:50|1036.1|1031.6|1035.2|1030.7|1036.1|1031.6|1035.2|1030.7|54
1621834440000|2021-05-24 05:34:00|1034.9|1030.4|1032.6|1028.1|1035.2|1030.7|1032.6|1028.1|259
1621834450000|2021-05-24 05:34:10|1032.8|1028.3|1031.2|1026.7|1032.8|1028.3|1031.2|1026.7|182
1621834460000|2021-05-24 05:34:20|1031.7|1027.2|1032.1|1027.6|1032.2|1027.7|1031.7|1027.2|137
1621834470000|2021-05-24 05:34:30|1031.9|1027.4|1031.7|1027.2|1031.9|1027.4|1031.2|1026.7|134
1621834480000|2021-05-24 05:34:40|1032.2|1027.7|1031.5|1027|1032.2|1027.7|1031.5|1027|79
1621834490000|2021-05-24 05:34:50|1031.7|1027.2|1032.1|1027.6|1032.1|1027.6|1031.2|1026.7|118
1621834500000|2021-05-24 05:35:00|1031.9|1027.4|1031.7|1027.2|1032.1|1027.6|1031.2|1026.7|243
1621834510000|2021-05-24 05:35:10|1031.9|1027.4|1030.2|1025.7|1031.9|1027.4|1030.2|1025.7|339
1621834520000|2021-05-24 05:35:20|1030.1|1025.6|1031.1|1026.6|1031.1|1026.6|1030.1|1025.6|148
1621834530000|2021-05-24 05:35:30|1031.5|1027|1031.3|1026.8|1031.7|1027.2|1031.2|1026.7|166
1621834540000|2021-05-24 05:35:40|1030.8|1026.3|1030.3|1025.8|1031.2|1026.7|1030|1025.5|283
1621834550000|2021-05-24 05:35:50|1030.8|1026.3|1030|1025.5|1030.8|1026.3|1029.8|1025.3|131
1621834560000|2021-05-24 05:36:00|1030.4|1025.9|1030.4|1025.9|1030.4|1025.9|1030.4|1025.9|128
1621834570000|2021-05-24 05:36:10|1030.9|1026.4|1031|1026.5|1031.2|1026.7|1030.9|1026.4|107
1621834580000|2021-05-24 05:36:20|1031.4|1026.9|1030.4|1025.9|1031.4|1026.9|1030.4|1025.9|113
1621834590000|2021-05-24 05:36:30|1029.9|1025.4|1028.5|1024|1029.9|1025.4|1028.1|1023.6|334
1621834600000|2021-05-24 05:36:40|1028.4|1023.9|1027.5|1023|1028.4|1023.9|1027.5|1023|226
1621834610000|2021-05-24 05:36:50|1027.6|1023.1|1028|1023.5|1028.4|1023.9|1027.6|1023.1|217
1621834620000|2021-05-24 05:37:00|1028.4|1023.9|1030|1025.5|1030|1025.5|1028.4|1023.9|102
1621834630000|2021-05-24 05:37:10|1029.6|1025.1|1029.5|1025|1029.6|1025.1|1029|1024.5|169
1621834640000|2021-05-24 05:37:20|1028.9|1024.4|1029.1|1024.6|1029.5|1025|1028.9|1024.4|94
1621834650000|2021-05-24 05:37:30|1028.9|1024.4|1029.1|1024.6|1029.6|1025.1|1028.8|1024.3|97
1621834660000|2021-05-24 05:37:40|1029.6|1025.1|1029.1|1024.6|1029.6|1025.1|1029|1024.5|99
1621834670000|2021-05-24 05:37:50|1028.9|1024.4|1029.1|1024.6|1029.5|1025|1028.6|1024.1|40
1621834680000|2021-05-24 05:38:00|1029.5|1025|1029.6|1025.1|1029.6|1025.1|1029.1|1024.6|151
1621834690000|2021-05-24 05:38:10|1030|1025.5|1030.1|1025.6|1030.5|1026|1030|1025.5|95
1621834700000|2021-05-24 05:38:20|1030|1025.5|1030.1|1025.6|1030.1|1025.6|1030|1025.5|61
1621834710000|2021-05-24 05:38:30|1030|1025.5|1030.6|1026.1|1030.6|1026.1|1030|1025.5|86
1621834720000|2021-05-24 05:38:40|1031.1|1026.6|1031|1026.5|1031.1|1026.6|1030.9|1026.4|49
1621834730000|2021-05-24 05:38:50|1031.4|1026.9|1030.5|1026|1031.4|1026.9|1030.5|1026|102
1621834740000|2021-05-24 05:39:00|1030.6|1026.1|1030|1025.5|1030.6|1026.1|1029.8|1025.3|172
1621834750000|2021-05-24 05:39:10|1030.6|1026.1|1031.7|1027.2|1032.3|1027.8|1030.5|1026|271
1621834760000|2021-05-24 05:39:20|1031.9|1027.4|1031.5|1027|1032|1027.5|1031.5|1027|29
1621834770000|2021-05-24 05:39:30|1031.1|1026.6|1032.4|1027.9|1032.4|1027.9|1030.9|1026.4|193
1621834780000|2021-05-24 05:39:40|1031.9|1027.4|1031.5|1027|1031.9|1027.4|1031.5|1027|102
1621834790000|2021-05-24 05:39:50|1031.4|1026.9|1031.5|1027|1032.3|1027.8|1031.4|1026.9|126
1621834800000|2021-05-24 05:40:00|1031.1|1026.6|1030.6|1026.1|1031.5|1027|1030.6|1026.1|267
1621834810000|2021-05-24 05:40:10|1030.5|1026|1030.5|1026|1030.9|1026.4|1030.4|1025.9|120
1621834820000|2021-05-24 05:40:20|1030|1025.5|1029.5|1025|1030|1025.5|1029.4|1024.9|102
1621834830000|2021-05-24 05:40:30|1029.9|1025.4|1029.9|1025.4|1030.4|1025.9|1029.9|1025.4|82
1621834840000|2021-05-24 05:40:40|1030.1|1025.6|1030.1|1025.6|1030.4|1025.9|1030.1|1025.6|20
1621834850000|2021-05-24 05:40:50|1029.9|1025.4|1030.4|1025.9|1030.4|1025.9|1029.9|1025.4|21
1621834860000|2021-05-24 05:41:00|1029.9|1025.4|1031.3|1026.8|1031.3|1026.8|1029.9|1025.4|48
1621834870000|2021-05-24 05:41:10|1031.4|1026.9|1031.7|1027.2|1031.7|1027.2|1031.3|1026.8|77
1621834880000|2021-05-24 05:41:20|1031.8|1027.3|1031.8|1027.3|1031.8|1027.3|1031.8|1027.3|31
1621834890000|2021-05-24 05:41:30|1032.2|1027.7|1032.6|1028.1|1032.6|1028.1|1032.2|1027.7|92
1621834900000|2021-05-24 05:41:40|1033.1|1028.6|1032.4|1027.9|1033.1|1028.6|1032.2|1027.7|212
1621834910000|2021-05-24 05:41:50|1032.2|1027.7|1031.7|1027.2|1032.2|1027.7|1031.6|1027.1|90
1621834920000|2021-05-24 05:42:00|1032.1|1027.6|1031.9|1027.4|1032.2|1027.7|1031.9|1027.4|105
1621834930000|2021-05-24 05:42:10|1031.7|1027.2|1031.2|1026.7|1031.7|1027.2|1031.2|1026.7|44
1621834940000|2021-05-24 05:42:20|1030.8|1026.3|1029.4|1024.9|1030.8|1026.3|1029.4|1024.9|72
1621834950000|2021-05-24 05:42:30|1029|1024.5|1026.8|1022.3|1029|1024.5|1026.8|1022.3|173
1621834960000|2021-05-24 05:42:40|1026.6|1022.1|1027.8|1023.3|1027.8|1023.3|1026.6|1022.1|509
1621834970000|2021-05-24 05:42:50|1028.2|1023.7|1027.8|1023.3|1028.2|1023.7|1027.7|1023.2|99
1621834980000|2021-05-24 05:43:00|1028|1023.5|1027.3|1022.8|1028.2|1023.7|1027.3|1022.8|115
1621834990000|2021-05-24 05:43:10|1027.2|1022.7|1026.3|1021.8|1027.2|1022.7|1026.3|1021.8|336
1621835000000|2021-05-24 05:43:20|1026.5|1022|1025.3|1020.8|1026.5|1022|1025.3|1020.8|495
1621835010000|2021-05-24 05:43:30|1025.4|1020.9|1025.2|1020.7|1025.8|1021.3|1025.2|1020.7|371
1621835020000|2021-05-24 05:43:40|1025.4|1020.9|1024.5|1020|1025.4|1020.9|1024.5|1020|226
1621835030000|2021-05-24 05:43:50|1024.4|1019.9|1025.3|1020.8|1025.3|1020.8|1024.4|1019.9|128
1621835040000|2021-05-24 05:44:00|1024.9|1020.4|1024.5|1020|1025.3|1020.8|1024.4|1019.9|178
1621835050000|2021-05-24 05:44:10|1024.9|1020.4|1024.9|1020.4|1025.3|1020.8|1024.5|1020|191
1621835060000|2021-05-24 05:44:20|1025|1020.5|1024.9|1020.4|1025|1020.5|1024.5|1020|112
1621835070000|2021-05-24 05:44:30|1024.5|1020|1024.5|1020|1024.9|1020.4|1024.5|1020|168
1621835080000|2021-05-24 05:44:40|1024.9|1020.4|1025|1020.5|1025|1020.5|1024.5|1020|124
1621835090000|2021-05-24 05:44:50|1025.4|1020.9|1025.9|1021.4|1026|1021.5|1025.4|1020.9|135
1621835100000|2021-05-24 05:45:00|1026.3|1021.8|1027.8|1023.3|1027.8|1023.3|1025.9|1021.4|173
1621835110000|2021-05-24 05:45:10|1027.4|1022.9|1027.9|1023.4|1028.4|1023.9|1027.4|1022.9|183
1621835120000|2021-05-24 05:45:20|1027.5|1023|1027.4|1022.9|1027.9|1023.4|1027.3|1022.8|99
1621835130000|2021-05-24 05:45:30|1027.3|1022.8|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|99
1621835140000|2021-05-24 05:45:40|1027.4|1022.9|1026.5|1022|1027.4|1022.9|1026.5|1022|93
1621835150000|2021-05-24 05:45:50|1026.4|1021.9|1026.6|1022.1|1026.8|1022.3|1026.4|1021.9|81
1621835160000|2021-05-24 05:46:00|1026.4|1021.9|1026.9|1022.4|1027.2|1022.7|1026.1|1021.6|183
1621835170000|2021-05-24 05:46:10|1027.3|1022.8|1027|1022.5|1027.4|1022.9|1027|1022.5|51
1621835180000|2021-05-24 05:46:20|1026.9|1022.4|1025.6|1021.1|1026.9|1022.4|1025.6|1021.1|120
1621835190000|2021-05-24 05:46:30|1026|1021.5|1024.1|1019.6|1026.2|1021.7|1024.1|1019.6|299
1621835200000|2021-05-24 05:46:40|1024.3|1019.8|1025.1|1020.6|1025.1|1020.6|1024.3|1019.8|152
1621835210000|2021-05-24 05:46:50|1024.7|1020.2|1022.5|1018|1024.7|1020.2|1022.5|1018|507
1621835220000|2021-05-24 05:47:00|1022.3|1017.8|1022.6|1018.1|1022.6|1018.1|1020.8|1016.3|703
1621835230000|2021-05-24 05:47:10|1022.9|1018.4|1022.2|1017.7|1023.6|1019.1|1022.2|1017.7|209
1621835240000|2021-05-24 05:47:20|1022.3|1017.8|1022.4|1017.9|1022.4|1017.9|1021.8|1017.3|148
1621835250000|2021-05-24 05:47:30|1022.7|1018.2|1023.2|1018.7|1023.2|1018.7|1022.6|1018.1|98
1621835260000|2021-05-24 05:47:40|1022.8|1018.3|1022.7|1018.2|1023.2|1018.7|1022.3|1017.8|226
1621835270000|2021-05-24 05:47:50|1023.1|1018.6|1022.6|1018.1|1023.1|1018.6|1022.1|1017.6|157
1621835280000|2021-05-24 05:48:00|1023.1|1018.6|1023.6|1019.1|1023.6|1019.1|1023.1|1018.6|105
1621835290000|2021-05-24 05:48:10|1024.1|1019.6|1023.6|1019.1|1024.1|1019.6|1023.6|1019.1|134
1621835300000|2021-05-24 05:48:20|1024.1|1019.6|1024.1|1019.6|1024.1|1019.6|1024|1019.5|96
1621835310000|2021-05-24 05:48:30|1024.5|1020|1024.1|1019.6|1024.5|1020|1024.1|1019.6|93
1621835320000|2021-05-24 05:48:40|1023.7|1019.2|1023.6|1019.1|1023.7|1019.2|1023.6|1019.1|76
1621835330000|2021-05-24 05:48:50|1024|1019.5|1024.2|1019.7|1024.2|1019.7|1023.3|1018.8|169
1621835340000|2021-05-24 05:49:00|1024.3|1019.8|1024.7|1020.2|1024.7|1020.2|1024.3|1019.8|72
1621835350000|2021-05-24 05:49:10|1024.9|1020.4|1024.7|1020.2|1025.1|1020.6|1024.7|1020.2|159
1621835360000|2021-05-24 05:49:20|1024.6|1020.1|1024.2|1019.7|1024.6|1020.1|1024.2|1019.7|78
1621835370000|2021-05-24 05:49:30|1024.4|1019.9|1023.7|1019.2|1024.4|1019.9|1023.6|1019.1|44
1621835380000|2021-05-24 05:49:40|1023.5|1019|1023.7|1019.2|1023.7|1019.2|1023.5|1019|31
1621835390000|2021-05-24 05:49:50|1023.2|1018.7|1024.1|1019.6|1024.1|1019.6|1023.2|1018.7|48
1621835400000|2021-05-24 05:50:00|1024.2|1019.7|1024.3|1019.8|1024.5|1020|1024.2|1019.7|98
1621835410000|2021-05-24 05:50:10|1024.4|1019.9|1025.6|1021.1|1025.6|1021.1|1023.7|1019.2|579
1621835420000|2021-05-24 05:50:20|1025.7|1021.2|1026.6|1022.1|1026.6|1022.1|1025.7|1021.2|112
1621835430000|2021-05-24 05:50:30|1027|1022.5|1026.6|1022.1|1027|1022.5|1026.6|1022.1|146
1621835440000|2021-05-24 05:50:40|1026.5|1022|1026|1021.5|1026.5|1022|1026|1021.5|99
1621835450000|2021-05-24 05:50:50|||||||||24
1621835460000|2021-05-24 05:51:00|1026.1|1021.6|1027.1|1022.6|1027.1|1022.6|1026.1|1021.6|70
1621835470000|2021-05-24 05:51:10|1027.5|1023|1028.8|1024.3|1028.8|1024.3|1027.5|1023|157
1621835480000|2021-05-24 05:51:20|1028.5|1024|1029|1024.5|1029.8|1025.3|1028.5|1024|316
1621835490000|2021-05-24 05:51:30|1028.9|1024.4|1029.8|1025.3|1029.8|1025.3|1028.9|1024.4|226
1621835500000|2021-05-24 05:51:40|1029.3|1024.8|1029.2|1024.7|1029.3|1024.8|1028.8|1024.3|252
1621835510000|2021-05-24 05:51:50|1029.6|1025.1|1029.8|1025.3|1029.8|1025.3|1028.8|1024.3|382
1621835520000|2021-05-24 05:52:00|1029.7|1025.2|1029.3|1024.8|1029.7|1025.2|1028.7|1024.2|242
1621835530000|2021-05-24 05:52:10|1029.2|1024.7|1029.9|1025.4|1030.1|1025.6|1029.2|1024.7|300
1621835540000|2021-05-24 05:52:20|1029.7|1025.2|1031.2|1026.7|1031.2|1026.7|1029.7|1025.2|378
1621835550000|2021-05-24 05:52:30|1031.3|1026.8|1031.8|1027.3|1032.2|1027.7|1031.2|1026.7|495
1621835560000|2021-05-24 05:52:40|1031.5|1027|1030.8|1026.3|1031.5|1027|1030.8|1026.3|132
1621835570000|2021-05-24 05:52:50|1030.3|1025.8|1030.3|1025.8|1030.3|1025.8|1030.3|1025.8|44
1621835580000|2021-05-24 05:53:00|1029.8|1025.3|1030.3|1025.8|1030.3|1025.8|1029.8|1025.3|81
1621835590000|2021-05-24 05:53:10|1029.9|1025.4|1029.4|1024.9|1029.9|1025.4|1029.4|1024.9|109
1621835600000|2021-05-24 05:53:20|1029.2|1024.7|1028.9|1024.4|1029.2|1024.7|1028.2|1023.7|113
1621835610000|2021-05-24 05:53:30|1029.1|1024.6|1029.3|1024.8|1029.3|1024.8|1029.1|1024.6|74
1621835620000|2021-05-24 05:53:40|1029.6|1025.1|1029.3|1024.8|1029.6|1025.1|1029.3|1024.8|31
1621835630000|2021-05-24 05:53:50|1029.7|1025.2|1029.8|1025.3|1029.8|1025.3|1029.5|1025|21
1621835640000|2021-05-24 05:54:00|||||||||59
1621835650000|2021-05-24 05:54:10|1029.6|1025.1|1029.4|1024.9|1029.8|1025.3|1029.4|1024.9|36
1621835660000|2021-05-24 05:54:20|1029.6|1025.1|1029.4|1024.9|1029.8|1025.3|1029.4|1024.9|15
1621835670000|2021-05-24 05:54:30|1029|1024.5|1029|1024.5|1029|1024.5|1029|1024.5|41
1621835680000|2021-05-24 05:54:40|1028.6|1024.1|1028.5|1024|1028.6|1024.1|1028.5|1024|36
1621835690000|2021-05-24 05:54:50|1028|1023.5|1028|1023.5|1028|1023.5|1027.1|1022.6|218
1621835700000|2021-05-24 05:55:00|1027.8|1023.3|1028|1023.5|1028.5|1024|1027.6|1023.1|151
1621835710000|2021-05-24 05:55:10|1027.6|1023.1|1028|1023.5|1028|1023.5|1027.5|1023|138
1621835720000|2021-05-24 05:55:20|1028.2|1023.7|1029.4|1024.9|1029.4|1024.9|1027.6|1023.1|316
1621835730000|2021-05-24 05:55:30|1029|1024.5|1029|1024.5|1029.2|1024.7|1028.7|1024.2|93
1621835740000|2021-05-24 05:55:40|1029.2|1024.7|1029|1024.5|1029.2|1024.7|1028.9|1024.4|12
1621835750000|2021-05-24 05:55:50|1028.5|1024|1028.5|1024|1028.5|1024|1028.5|1024|52
1621835760000|2021-05-24 05:56:00|||||||||19
1621835770000|2021-05-24 05:56:10|1029|1024.5|1029|1024.5|1029|1024.5|1029|1024.5|60
1621835780000|2021-05-24 05:56:20|||||||||80
1621835790000|2021-05-24 05:56:30|1029.4|1024.9|1030|1025.5|1030|1025.5|1029.4|1024.9|243
1621835800000|2021-05-24 05:56:40|1030.5|1026|1030|1025.5|1030.5|1026|1030|1025.5|50
1621835810000|2021-05-24 05:56:50|1030.3|1025.8|1030|1025.5|1030.3|1025.8|1030|1025.5|27
1621835820000|2021-05-24 05:57:00|1030.2|1025.7|1030|1025.5|1030.2|1025.7|1030|1025.5|51
1621835830000|2021-05-24 05:57:10|1029.6|1025.1|1029.3|1024.8|1029.6|1025.1|1029.3|1024.8|98
1621835840000|2021-05-24 05:57:20|1029.1|1024.6|1028.6|1024.1|1029.1|1024.6|1028.6|1024.1|65
1621835850000|2021-05-24 05:57:30|1028.2|1023.7|1027.6|1023.1|1028.2|1023.7|1027.6|1023.1|30
1621835860000|2021-05-24 05:57:40|1028.5|1024|1026.1|1021.6|1028.5|1024|1026.1|1021.6|248
1621835870000|2021-05-24 05:57:50|1026.3|1021.8|1025.5|1021|1027.1|1022.6|1025.5|1021|279
1621835880000|2021-05-24 05:58:00|1025.7|1021.2|1027.1|1022.6|1027.1|1022.6|1025.5|1021|187
1621835890000|2021-05-24 05:58:10|1026.7|1022.2|1027.1|1022.6|1027.1|1022.6|1026.6|1022.1|37
1621835900000|2021-05-24 05:58:20|1026.7|1022.2|1025.1|1020.6|1026.7|1022.2|1024.7|1020.2|196
1621835910000|2021-05-24 05:58:30|1025.7|1021.2|1025.2|1020.7|1025.7|1021.2|1025.2|1020.7|143
1621835920000|2021-05-24 05:58:40|1025.1|1020.6|1024.8|1020.3|1025.2|1020.7|1024.8|1020.3|49
1621835930000|2021-05-24 05:58:50|1024.7|1020.2|1024.2|1019.7|1024.7|1020.2|1024.2|1019.7|109
1621835940000|2021-05-24 05:59:00|1024.7|1020.2|1025.2|1020.7|1025.2|1020.7|1024.7|1020.2|86
1621835950000|2021-05-24 05:59:10|1025.3|1020.8|1025.3|1020.8|1025.3|1020.8|1025.3|1020.8|48
1621835960000|2021-05-24 05:59:20|1025.8|1021.3|1025.8|1021.3|1026.2|1021.7|1025.7|1021.2|150
1621835970000|2021-05-24 05:59:30|1026.2|1021.7|1026.2|1021.7|1026.2|1021.7|1026.2|1021.7|36
1621835980000|2021-05-24 05:59:40|||||||||77
1621835990000|2021-05-24 05:59:50|1026.7|1022.2|1027.2|1022.7|1027.2|1022.7|1026.7|1022.2|65
1621836000000|2021-05-24 06:00:00|1026.8|1022.3|1027.1|1022.6|1027.2|1022.7|1026.7|1022.2|143
1621836010000|2021-05-24 06:00:10|1026.3|1021.8|1026.8|1022.3|1026.8|1022.3|1026.3|1021.8|119
1621836020000|2021-05-24 06:00:20|1027|1022.5|1027.3|1022.8|1027.3|1022.8|1027|1022.5|60
1621836030000|2021-05-24 06:00:30|1027.7|1023.2|1027.7|1023.2|1027.8|1023.3|1027.7|1023.2|70
1621836040000|2021-05-24 06:00:40|1027.8|1023.3|1028.3|1023.8|1028.3|1023.8|1027.8|1023.3|22
1621836050000|2021-05-24 06:00:50|1028.4|1023.9|1029.2|1024.7|1029.2|1024.7|1028.3|1023.8|139
1621836060000|2021-05-24 06:01:00|1029|1024.5|1028.4|1023.9|1029.2|1024.7|1028.4|1023.9|60
1621836070000|2021-05-24 06:01:10|1028.6|1024.1|1028.8|1024.3|1028.8|1024.3|1028.6|1024.1|42
1621836080000|2021-05-24 06:01:20|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|58
1621836090000|2021-05-24 06:01:30|1028.6|1024.1|1028.6|1024.1|1028.6|1024.1|1028.6|1024.1|48
1621836100000|2021-05-24 06:01:40|1028.9|1024.4|1028.7|1024.2|1029.1|1024.6|1028.7|1024.2|79
1621836110000|2021-05-24 06:01:50|1028.6|1024.1|1027.9|1023.4|1028.8|1024.3|1027.9|1023.4|62
1621836120000|2021-05-24 06:02:00|1027.1|1022.6|1027.4|1022.9|1027.4|1022.9|1027.1|1022.6|75
1621836130000|2021-05-24 06:02:10|1027.2|1022.7|1027.4|1022.9|1027.8|1023.3|1027.2|1022.7|119
1621836140000|2021-05-24 06:02:20|1027.2|1022.7|1026.9|1022.4|1027.3|1022.8|1026.8|1022.3|28
1621836150000|2021-05-24 06:02:30|1026.7|1022.2|1026.4|1021.9|1026.7|1022.2|1026.4|1021.9|46
1621836160000|2021-05-24 06:02:40|||||||||29
1621836170000|2021-05-24 06:02:50|1027|1022.5|1027.3|1022.8|1027.3|1022.8|1026.9|1022.4|74
1621836180000|2021-05-24 06:03:00|1026.9|1022.4|1027.3|1022.8|1027.3|1022.8|1026.9|1022.4|30
1621836190000|2021-05-24 06:03:10|1026.9|1022.4|1026.3|1021.8|1026.9|1022.4|1026.3|1021.8|100
1621836200000|2021-05-24 06:03:20|1026.4|1021.9|1026.4|1021.9|1026.6|1022.1|1026.4|1021.9|32
1621836210000|2021-05-24 06:03:30|1025.9|1021.4|1025.9|1021.4|1025.9|1021.4|1025.9|1021.4|73
1621836220000|2021-05-24 06:03:40|1025.5|1021|1025.9|1021.4|1025.9|1021.4|1025.4|1020.9|177
1621836230000|2021-05-24 06:03:50|1024.9|1020.4|1025.4|1020.9|1025.6|1021.1|1024.9|1020.4|135
1621836240000|2021-05-24 06:04:00|||||||||55
1621836250000|2021-05-24 06:04:10|1025.2|1020.7|1024.9|1020.4|1025.2|1020.7|1024.7|1020.2|179
1621836260000|2021-05-24 06:04:20|1024.4|1019.9|1024.4|1019.9|1024.9|1020.4|1024.4|1019.9|72
1621836270000|2021-05-24 06:04:30|1024|1019.5|1024.4|1019.9|1024.4|1019.9|1024|1019.5|152
1621836280000|2021-05-24 06:04:40|1024.2|1019.7|1024.4|1019.9|1024.4|1019.9|1024|1019.5|51
1621836290000|2021-05-24 06:04:50|1024.6|1020.1|1024.3|1019.8|1024.6|1020.1|1024.3|1019.8|51
1621836300000|2021-05-24 06:05:00|1023.9|1019.4|1024.4|1019.9|1024.4|1019.9|1023.9|1019.4|79
1621836310000|2021-05-24 06:05:10|1024.9|1020.4|1024.4|1019.9|1024.9|1020.4|1024.4|1019.9|94
1621836320000|2021-05-24 06:05:20|1024.9|1020.4|1025|1020.5|1025|1020.5|1024.8|1020.3|75
1621836330000|2021-05-24 06:05:30|1024.9|1020.4|1024.8|1020.3|1024.9|1020.4|1024.8|1020.3|34
1621836340000|2021-05-24 06:05:40|1024.9|1020.4|1024.9|1020.4|1025.1|1020.6|1024.9|1020.4|40
1621836350000|2021-05-24 06:05:50|||||||||27
1621836360000|2021-05-24 06:06:00|1025.2|1020.7|1025.4|1020.9|1025.4|1020.9|1025.2|1020.7|43
1621836370000|2021-05-24 06:06:10|||||||||32
1621836380000|2021-05-24 06:06:20|1024.9|1020.4|1024.9|1020.4|1024.9|1020.4|1024.9|1020.4|88
1621836390000|2021-05-24 06:06:30|1024.5|1020|1023.9|1019.4|1024.5|1020|1023.9|1019.4|164
1621836400000|2021-05-24 06:06:40|1024|1019.5|1023.9|1019.4|1024|1019.5|1023.9|1019.4|35
1621836410000|2021-05-24 06:06:50|1023.5|1019|1023.4|1018.9|1023.5|1019|1023.4|1018.9|167
1621836420000|2021-05-24 06:07:00|1023.9|1019.4|1024.9|1020.4|1024.9|1020.4|1023.4|1018.9|192
1621836430000|2021-05-24 06:07:10|1024.8|1020.3|1024.4|1019.9|1024.9|1020.4|1024.4|1019.9|52
1621836440000|2021-05-24 06:07:20|1024.2|1019.7|1023.9|1019.4|1024.2|1019.7|1023.9|1019.4|63
1621836450000|2021-05-24 06:07:30|1023.5|1019|1023.4|1018.9|1023.5|1019|1023.4|1018.9|180
1621836460000|2021-05-24 06:07:40|1023.8|1019.3|1023.5|1019|1023.9|1019.4|1023.5|1019|55
1621836470000|2021-05-24 06:07:50|1023.9|1019.4|1023.9|1019.4|1023.9|1019.4|1023.5|1019|63
1621836480000|2021-05-24 06:08:00|1024.4|1019.9|1024.4|1019.9|1024.5|1020|1024.4|1019.9|56
1621836490000|2021-05-24 06:08:10|||||||||48
1621836500000|2021-05-24 06:08:20|||||||||42
1621836510000|2021-05-24 06:08:30|1024.9|1020.4|1024.8|1020.3|1024.9|1020.4|1024.8|1020.3|40
1621836520000|2021-05-24 06:08:40|1024.9|1020.4|1025.3|1020.8|1025.4|1020.9|1024.9|1020.4|41
1621836530000|2021-05-24 06:08:50|||||||||74
1621836540000|2021-05-24 06:09:00|||||||||24
1621836550000|2021-05-24 06:09:10|1025.7|1021.2|1025.7|1021.2|1025.7|1021.2|1025.7|1021.2|67
1621836560000|2021-05-24 06:09:20|||||||||32
1621836570000|2021-05-24 06:09:30|1026.2|1021.7|1027.1|1022.6|1027.1|1022.6|1026.2|1021.7|190
1621836580000|2021-05-24 06:09:40|1027.2|1022.7|1027|1022.5|1027.6|1023.1|1026.7|1022.2|153
1621836590000|2021-05-24 06:09:50|1027.2|1022.7|1026.2|1021.7|1027.2|1022.7|1026.2|1021.7|90
1621836600000|2021-05-24 06:10:00|1026.7|1022.2|1027.2|1022.7|1027.2|1022.7|1026.5|1022|55
1621836610000|2021-05-24 06:10:10|1027.3|1022.8|1027.7|1023.2|1027.7|1023.2|1027.2|1022.7|32
1621836620000|2021-05-24 06:10:20|1028.2|1023.7|1029.6|1025.1|1029.6|1025.1|1028.2|1023.7|184
1621836630000|2021-05-24 06:10:30|1029.5|1025|1029.5|1025|1029.5|1025|1029.1|1024.6|109
1621836640000|2021-05-24 06:10:40|1029.6|1025.1|1028.6|1024.1|1030.1|1025.6|1028.2|1023.7|204
1621836650000|2021-05-24 06:10:50|1028.7|1024.2|1028.2|1023.7|1028.7|1024.2|1028.2|1023.7|69
1621836660000|2021-05-24 06:11:00|1028.7|1024.2|1028.6|1024.1|1028.7|1024.2|1028.2|1023.7|131
1621836670000|2021-05-24 06:11:10|1028.7|1024.2|1028.7|1024.2|1029.2|1024.7|1028.2|1023.7|143
1621836680000|2021-05-24 06:11:20|1028.9|1024.4|1028.7|1024.2|1028.9|1024.4|1028.7|1024.2|24
1621836690000|2021-05-24 06:11:30|1028.2|1023.7|1027.7|1023.2|1028.2|1023.7|1027.7|1023.2|104
1621836700000|2021-05-24 06:11:40|||||||||25
1621836710000|2021-05-24 06:11:50|||||||||50
1621836720000|2021-05-24 06:12:00|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|16
1621836730000|2021-05-24 06:12:10|1027.7|1023.2|1028.2|1023.7|1028.2|1023.7|1027.7|1023.2|45
1621836740000|2021-05-24 06:12:20|||||||||18
1621836750000|2021-05-24 06:12:30|||||||||34
1621836760000|2021-05-24 06:12:40|1027.8|1023.3|1028.5|1024|1028.7|1024.2|1027.8|1023.3|179
1621836770000|2021-05-24 06:12:50|1028.7|1024.2|1030.3|1025.8|1030.3|1025.8|1028.7|1024.2|335
1621836780000|2021-05-24 06:13:00|1030.2|1025.7|1029.7|1025.2|1030.3|1025.8|1029.4|1024.9|327
1621836790000|2021-05-24 06:13:10|1029.9|1025.4|1030.7|1026.2|1031.2|1026.7|1029.7|1025.2|330
1621836800000|2021-05-24 06:13:20|1030.6|1026.1|1032.5|1028|1032.5|1028|1030.6|1026.1|540
1621836810000|2021-05-24 06:13:30|1032|1027.5|1032.5|1028|1032.5|1028|1032|1027.5|224
1621836820000|2021-05-24 06:13:40|1032|1027.5|1032|1027.5|1032|1027.5|1031.6|1027.1|150
1621836830000|2021-05-24 06:13:50|1032.5|1028|1033.4|1028.9|1033.4|1028.9|1032.5|1028|547
1621836840000|2021-05-24 06:14:00|1033.8|1029.3|1034.8|1030.3|1034.8|1030.3|1033.8|1029.3|423
1621836850000|2021-05-24 06:14:10|1035.2|1030.7|1035.8|1031.3|1036.2|1031.7|1035.2|1030.7|1035
1621836860000|2021-05-24 06:14:20|1036.2|1031.7|1035.7|1031.2|1036.2|1031.7|1035.2|1030.7|294
1621836870000|2021-05-24 06:14:30|1036.2|1031.7|1035.7|1031.2|1036.2|1031.7|1035.3|1030.8|292
1621836880000|2021-05-24 06:14:40|1035.8|1031.3|1036.8|1032.3|1036.8|1032.3|1035.8|1031.3|432
1621836890000|2021-05-24 06:14:50|1037.2|1032.7|1038.1|1033.6|1038.1|1033.6|1037.2|1032.7|589
1621836900000|2021-05-24 06:15:00|1037.7|1033.2|1037.7|1033.2|1038.6|1034.1|1037.7|1033.2|699
1621836910000|2021-05-24 06:15:10|1038.1|1033.6|1037.2|1032.7|1038.1|1033.6|1037|1032.5|299
1621836920000|2021-05-24 06:15:20|1037.4|1032.9|1036.2|1031.7|1037.4|1032.9|1036.2|1031.7|298
1621836930000|2021-05-24 06:15:30|1036.6|1032.1|1037.7|1033.2|1037.7|1033.2|1036.6|1032.1|366
1621836940000|2021-05-24 06:15:40|1036.8|1032.3|1037.3|1032.8|1037.7|1033.2|1036.8|1032.3|200
1621836950000|2021-05-24 06:15:50|1037.5|1033|1037.7|1033.2|1037.7|1033.2|1037.3|1032.8|285
1621836960000|2021-05-24 06:16:00|1037.3|1032.8|1037.7|1033.2|1037.7|1033.2|1037.3|1032.8|249
1621836970000|2021-05-24 06:16:10|1037.2|1032.7|1038.1|1033.6|1038.1|1033.6|1037.2|1032.7|272
1621836980000|2021-05-24 06:16:20|1037.7|1033.2|1039.2|1034.7|1039.2|1034.7|1037.7|1033.2|474
1621836990000|2021-05-24 06:16:30|1039.6|1035.1|1040.6|1036.1|1041|1036.5|1039.6|1035.1|857
1621837000000|2021-05-24 06:16:40|1040.8|1036.3|1040.1|1035.6|1041.1|1036.6|1040|1035.5|538
1621837010000|2021-05-24 06:16:50|1039.6|1035.1|1039.6|1035.1|1040|1035.5|1039.6|1035.1|261
1621837020000|2021-05-24 06:17:00|1039.8|1035.3|1039.2|1034.7|1040|1035.5|1039.1|1034.6|256
1621837030000|2021-05-24 06:17:10|1038.7|1034.2|1038.6|1034.1|1038.7|1034.2|1038.2|1033.7|252
1621837040000|2021-05-24 06:17:20|1038.7|1034.2|1038.1|1033.6|1038.7|1034.2|1038.1|1033.6|188
1621837050000|2021-05-24 06:17:30|1037.7|1033.2|1037.5|1033|1037.7|1033.2|1036.8|1032.3|266
1621837060000|2021-05-24 06:17:40|1037.3|1032.8|1036.9|1032.4|1037.7|1033.2|1036.9|1032.4|78
1621837070000|2021-05-24 06:17:50|1037.2|1032.7|1036.7|1032.2|1037.2|1032.7|1036.7|1032.2|63
1621837080000|2021-05-24 06:18:00|1036.3|1031.8|1036.8|1032.3|1036.8|1032.3|1036.3|1031.8|166
1621837090000|2021-05-24 06:18:10|1037|1032.5|1036.7|1032.2|1037.2|1032.7|1036.7|1032.2|102
1621837100000|2021-05-24 06:18:20|1037.2|1032.7|1037.8|1033.3|1037.8|1033.3|1037.2|1032.7|117
1621837110000|2021-05-24 06:18:30|1037.7|1033.2|1038.2|1033.7|1038.2|1033.7|1037.7|1033.2|142
1621837120000|2021-05-24 06:18:40|1038|1033.5|1040.6|1036.1|1040.6|1036.1|1038|1033.5|555
1621837130000|2021-05-24 06:18:50|1040.2|1035.7|1039.2|1034.7|1040.6|1036.1|1039.2|1034.7|253
1621837140000|2021-05-24 06:19:00|1038.5|1034|1038.7|1034.2|1038.7|1034.2|1038.5|1034|233
1621837150000|2021-05-24 06:19:10|1038.2|1033.7|1038.7|1034.2|1038.7|1034.2|1038.2|1033.7|144
1621837160000|2021-05-24 06:19:20|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|172
1621837170000|2021-05-24 06:19:30|||||||||41
1621837180000|2021-05-24 06:19:40|1039.7|1035.2|1040.1|1035.6|1040.1|1035.6|1039.7|1035.2|262
1621837190000|2021-05-24 06:19:50|1040.2|1035.7|1040.6|1036.1|1040.6|1036.1|1040.1|1035.6|143
1621837200000|2021-05-24 06:20:00|1041|1036.5|1043|1038.5|1043|1038.5|1041|1036.5|809
1621837210000|2021-05-24 06:20:10|1043.2|1038.7|1046.8|1042.3|1046.8|1042.3|1043.2|1038.7|1802
1621837220000|2021-05-24 06:20:20|1045.2|1040.7|1046.8|1042.3|1046.8|1042.3|1044.9|1040.4|732
1621837230000|2021-05-24 06:20:30|1046.9|1042.4|1049.5|1045|1049.5|1045|1045.6|1041.1|1873
1621837240000|2021-05-24 06:20:40|1049.8|1045.3|1050.6|1046.1|1052|1047.5|1049.8|1045.3|2014
1621837250000|2021-05-24 06:20:50|1050.8|1046.3|1051.2|1046.7|1051.2|1046.7|1049.4|1044.9|718
1621837260000|2021-05-24 06:21:00|1051.3|1046.8|1049.8|1045.3|1051.7|1047.2|1049.8|1045.3|685
1621837270000|2021-05-24 06:21:10|1049.4|1044.9|1048.9|1044.4|1049.9|1045.4|1048.8|1044.3|479
1621837280000|2021-05-24 06:21:20|1048.5|1044|1046.7|1042.2|1048.5|1044|1046.7|1042.2|495
1621837290000|2021-05-24 06:21:30|1046.5|1042|1047.4|1042.9|1047.4|1042.9|1045.7|1041.2|473
1621837300000|2021-05-24 06:21:40|1047.5|1043|1048.2|1043.7|1048.5|1044|1047.4|1042.9|323
1621837310000|2021-05-24 06:21:50|1048.1|1043.6|1048.5|1044|1048.9|1044.4|1048.1|1043.6|214
1621837320000|2021-05-24 06:22:00|1048.1|1043.6|1047.1|1042.6|1048.1|1043.6|1047.1|1042.6|355
1621837330000|2021-05-24 06:22:10|1047|1042.5|1047.5|1043|1047.5|1043|1047|1042.5|268
1621837340000|2021-05-24 06:22:20|1047.9|1043.4|1048.7|1044.2|1048.7|1044.2|1047|1042.5|341
1621837350000|2021-05-24 06:22:30|1048.9|1044.4|1048.4|1043.9|1048.9|1044.4|1048.1|1043.6|172
1621837360000|2021-05-24 06:22:40|1048.6|1044.1|1048.4|1043.9|1048.9|1044.4|1047.5|1043|182
1621837370000|2021-05-24 06:22:50|1048.6|1044.1|1048|1043.5|1048.9|1044.4|1048|1043.5|284
1621837380000|2021-05-24 06:23:00|1047.9|1043.4|1048|1043.5|1048.4|1043.9|1047.9|1043.4|148
1621837390000|2021-05-24 06:23:10|1047.5|1043|1047|1042.5|1047.7|1043.2|1047|1042.5|300
1621837400000|2021-05-24 06:23:20|1046.9|1042.4|1047.3|1042.8|1047.4|1042.9|1046.9|1042.4|249
1621837410000|2021-05-24 06:23:30|1047.5|1043|1046.1|1041.6|1047.5|1043|1046.1|1041.6|223
1621837420000|2021-05-24 06:23:40|1045.7|1041.2|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|188
1621837430000|2021-05-24 06:23:50|1045.2|1040.7|1044.6|1040.1|1045.4|1040.9|1044.6|1040.1|406
1621837440000|2021-05-24 06:24:00|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.2|1039.7|256
1621837450000|2021-05-24 06:24:10|1044.8|1040.3|1045.1|1040.6|1045.1|1040.6|1044.6|1040.1|155
1621837460000|2021-05-24 06:24:20|1044.6|1040.1|1045.1|1040.6|1045.1|1040.6|1044.2|1039.7|176
1621837470000|2021-05-24 06:24:30|1045|1040.5|1045.1|1040.6|1045.5|1041|1045|1040.5|139
1621837480000|2021-05-24 06:24:40|1045.5|1041|1045.1|1040.6|1045.5|1041|1045.1|1040.6|93
1621837490000|2021-05-24 06:24:50|1045|1040.5|1044.9|1040.4|1045|1040.5|1044.9|1040.4|140
1621837500000|2021-05-24 06:25:00|1044.5|1040|1043.6|1039.1|1044.5|1040|1043.6|1039.1|648
1621837510000|2021-05-24 06:25:10|1043.4|1038.9|1042.6|1038.1|1043.4|1038.9|1042.2|1037.7|344
1621837520000|2021-05-24 06:25:20|1042.4|1037.9|1041.6|1037.1|1042.4|1037.9|1041.2|1036.7|338
1621837530000|2021-05-24 06:25:30|1042.4|1037.9|1043.4|1038.9|1043.5|1039|1042.4|1037.9|357
1621837540000|2021-05-24 06:25:40|1043|1038.5|1043.9|1039.4|1043.9|1039.4|1043|1038.5|176
1621837550000|2021-05-24 06:25:50|||||||||136
1621837560000|2021-05-24 06:26:00|1043.5|1039|1043.4|1038.9|1043.5|1039|1043.4|1038.9|89
1621837570000|2021-05-24 06:26:10|1043.5|1039|1043|1038.5|1043.5|1039|1043|1038.5|108
1621837580000|2021-05-24 06:26:20|1043.4|1038.9|1042.9|1038.4|1043.5|1039|1042.9|1038.4|161
1621837590000|2021-05-24 06:26:30|1042.5|1038|1042.5|1038|1042.5|1038|1042.1|1037.6|103
1621837600000|2021-05-24 06:26:40|1042.9|1038.4|1044|1039.5|1044|1039.5|1042.9|1038.4|241
1621837610000|2021-05-24 06:26:50|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044|1039.5|57
1621837620000|2021-05-24 06:27:00|1044|1039.5|1044.5|1040|1044.5|1040|1044|1039.5|107
1621837630000|2021-05-24 06:27:10|1044.3|1039.8|1044.5|1040|1044.5|1040|1044.1|1039.6|269
1621837640000|2021-05-24 06:27:20|1044.9|1040.4|1044.9|1040.4|1045|1040.5|1044.5|1040|228
1621837650000|2021-05-24 06:27:30|1045.3|1040.8|1046.4|1041.9|1046.4|1041.9|1045.3|1040.8|248
1621837660000|2021-05-24 06:27:40|1046.8|1042.3|1047.4|1042.9|1047.4|1042.9|1046.4|1041.9|263
1621837670000|2021-05-24 06:27:50|||||||||137
1621837680000|2021-05-24 06:28:00|1047|1042.5|1046.9|1042.4|1047.4|1042.9|1046.9|1042.4|154
1621837690000|2021-05-24 06:28:10|1046.5|1042|1047.4|1042.9|1047.4|1042.9|1046.4|1041.9|184
1621837700000|2021-05-24 06:28:20|1047|1042.5|1046.9|1042.4|1047|1042.5|1046.5|1042|94
1621837710000|2021-05-24 06:28:30|1046.5|1042|1045.4|1040.9|1046.5|1042|1045.4|1040.9|241
1621837720000|2021-05-24 06:28:40|1045.7|1041.2|1045.2|1040.7|1045.7|1041.2|1045.2|1040.7|103
1621837730000|2021-05-24 06:28:50|1045.3|1040.8|1045.7|1041.2|1046.2|1041.7|1045.2|1040.7|83
1621837740000|2021-05-24 06:29:00|1045.2|1040.7|1047.1|1042.6|1047.1|1042.6|1045.2|1040.7|294
1621837750000|2021-05-24 06:29:10|1046.7|1042.2|1046.2|1041.7|1046.7|1042.2|1046.2|1041.7|59
1621837760000|2021-05-24 06:29:20|1045.7|1041.2|1046.6|1042.1|1046.6|1042.1|1045.7|1041.2|63
1621837770000|2021-05-24 06:29:30|1046.2|1041.7|1046.2|1041.7|1046.6|1042.1|1045.9|1041.4|160
1621837780000|2021-05-24 06:29:40|1046.6|1042.1|1046.6|1042.1|1047|1042.5|1046.2|1041.7|164
1621837790000|2021-05-24 06:29:50|1046.5|1042|1047.5|1043|1047.7|1043.2|1046.5|1042|255
1621837800000|2021-05-24 06:30:00|1047.3|1042.8|1047.3|1042.8|1048|1043.5|1046.6|1042.1|196
1621837810000|2021-05-24 06:30:10|1047.1|1042.6|1047.2|1042.7|1047.9|1043.4|1046.1|1041.6|334
1621837820000|2021-05-24 06:30:20|1047.5|1043|1046.1|1041.6|1047.5|1043|1046.1|1041.6|70
1621837830000|2021-05-24 06:30:30|1045.7|1041.2|1046.1|1041.6|1046.1|1041.6|1045.7|1041.2|62
1621837840000|2021-05-24 06:30:40|1045.7|1041.2|1045.2|1040.7|1045.7|1041.2|1045.2|1040.7|139
1621837850000|2021-05-24 06:30:50|1044.7|1040.2|1045.2|1040.7|1045.2|1040.7|1044.7|1040.2|82
1621837860000|2021-05-24 06:31:00|1045.6|1041.1|1045.7|1041.2|1045.7|1041.2|1045.6|1041.1|30
1621837870000|2021-05-24 06:31:10|1045.2|1040.7|1044.7|1040.2|1045.2|1040.7|1044.7|1040.2|79
1621837880000|2021-05-24 06:31:20|1045.2|1040.7|1045.2|1040.7|1045.2|1040.7|1045.2|1040.7|83
1621837890000|2021-05-24 06:31:30|1044.8|1040.3|1044.8|1040.3|1045.2|1040.7|1044.8|1040.3|49
1621837900000|2021-05-24 06:31:40|1044.3|1039.8|1044.3|1039.8|1044.3|1039.8|1044.3|1039.8|83
1621837910000|2021-05-24 06:31:50|||||||||37
1621837920000|2021-05-24 06:32:00|1043.8|1039.3|1044.4|1039.9|1044.4|1039.9|1043.8|1039.3|166
1621837930000|2021-05-24 06:32:10|1044.5|1040|1044.8|1040.3|1044.8|1040.3|1044.5|1040|28
1621837940000|2021-05-24 06:32:20|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|80
1621837950000|2021-05-24 06:32:30|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|64
1621837960000|2021-05-24 06:32:40|1044.7|1040.2|1045.3|1040.8|1045.7|1041.2|1044.7|1040.2|324
1621837970000|2021-05-24 06:32:50|1045.7|1041.2|1045.3|1040.8|1045.7|1041.2|1045.3|1040.8|121
1621837980000|2021-05-24 06:33:00|1045.2|1040.7|1045.8|1041.3|1045.8|1041.3|1045.2|1040.7|188
1621837990000|2021-05-24 06:33:10|1045.9|1041.4|1047.2|1042.7|1047.2|1042.7|1045.9|1041.4|99
1621838000000|2021-05-24 06:33:20|1047.7|1043.2|1048.8|1044.3|1049|1044.5|1047.7|1043.2|407
1621838010000|2021-05-24 06:33:30|1048.6|1044.1|1049.4|1044.9|1049.4|1044.9|1048.1|1043.6|370
1621838020000|2021-05-24 06:33:40|1049.7|1045.2|1051.1|1046.6|1051.1|1046.6|1049.4|1044.9|497
1621838030000|2021-05-24 06:33:50|1050.9|1046.4|1051.4|1046.9|1052.2|1047.7|1050.5|1046|563
1621838040000|2021-05-24 06:34:00|1052.2|1047.7|1052.7|1048.2|1053.2|1048.7|1051.8|1047.3|1631
1621838050000|2021-05-24 06:34:10|1052.3|1047.8|1051.4|1046.9|1052.3|1047.8|1051|1046.5|247
1621838060000|2021-05-24 06:34:20|1051|1046.5|1050.2|1045.7|1051.4|1046.9|1050.2|1045.7|349
1621838070000|2021-05-24 06:34:30|1049.9|1045.4|1050.4|1045.9|1050.4|1045.9|1049|1044.5|204
1621838080000|2021-05-24 06:34:40|1050.3|1045.8|1051.3|1046.8|1051.3|1046.8|1050.3|1045.8|218
1621838090000|2021-05-24 06:34:50|1051.8|1047.3|1052.5|1048|1053.3|1048.8|1051.7|1047.2|425
1621838100000|2021-05-24 06:35:00|1052.3|1047.8|1051|1046.5|1052.8|1048.3|1051|1046.5|240
1621838110000|2021-05-24 06:35:10|1050.5|1046|1049.6|1045.1|1050.7|1046.2|1049.6|1045.1|341
1621838120000|2021-05-24 06:35:20|1050|1045.5|1050.3|1045.8|1050.9|1046.4|1049.5|1045|343
1621838130000|2021-05-24 06:35:30|1049.6|1045.1|1049.5|1045|1050.2|1045.7|1049|1044.5|138
1621838140000|2021-05-24 06:35:40|1049.1|1044.6|1048.8|1044.3|1049.9|1045.4|1048.6|1044.1|244
1621838150000|2021-05-24 06:35:50|1049.3|1044.8|1049.5|1045|1049.5|1045|1049|1044.5|117
1621838160000|2021-05-24 06:36:00|1049.9|1045.4|1049.5|1045|1049.9|1045.4|1049.1|1044.6|110
1621838170000|2021-05-24 06:36:10|1049.9|1045.4|1051.5|1047|1051.5|1047|1049.9|1045.4|345
1621838180000|2021-05-24 06:36:20|1051.9|1047.4|1051.1|1046.6|1051.9|1047.4|1050.6|1046.1|380
1621838190000|2021-05-24 06:36:30|1051.3|1046.8|1052.1|1047.6|1052.1|1047.6|1051.3|1046.8|153
1621838200000|2021-05-24 06:36:40|1052.5|1048|1052|1047.5|1052.5|1048|1052|1047.5|288
1621838210000|2021-05-24 06:36:50|1051.6|1047.1|1051.1|1046.6|1051.6|1047.1|1051.1|1046.6|105
1621838220000|2021-05-24 06:37:00|1050.6|1046.1|1049.7|1045.2|1051.4|1046.9|1049.6|1045.1|227
1621838230000|2021-05-24 06:37:10|1049.9|1045.4|1050.5|1046|1051.4|1046.9|1049.7|1045.2|301
1621838240000|2021-05-24 06:37:20|1050.1|1045.6|1050.5|1046|1050.5|1046|1049.7|1045.2|289
1621838250000|2021-05-24 06:37:30|1050.6|1046.1|1050.3|1045.8|1051.1|1046.6|1050.1|1045.6|94
1621838260000|2021-05-24 06:37:40|1050.5|1046|1050.5|1046|1050.5|1046|1050|1045.5|66
1621838270000|2021-05-24 06:37:50|1050.6|1046.1|1050.5|1046|1051|1046.5|1050.5|1046|109
1621838280000|2021-05-24 06:38:00|1050|1045.5|1049.6|1045.1|1050|1045.5|1049.1|1044.6|458
1621838290000|2021-05-24 06:38:10|1049.4|1044.9|1049.1|1044.6|1049.5|1045|1049.1|1044.6|87
1621838300000|2021-05-24 06:38:20|1049|1044.5|1049.1|1044.6|1049.1|1044.6|1049|1044.5|83
1621838310000|2021-05-24 06:38:30|1049.2|1044.7|1050.3|1045.8|1050.3|1045.8|1049.2|1044.7|258
1621838320000|2021-05-24 06:38:40|1050.5|1046|1051.2|1046.7|1051.5|1047|1050.5|1046|235
1621838330000|2021-05-24 06:38:50|1051|1046.5|1051.3|1046.8|1051.9|1047.4|1051|1046.5|157
1621838340000|2021-05-24 06:39:00|1051.8|1047.3|1051.4|1046.9|1051.8|1047.3|1051|1046.5|121
1621838350000|2021-05-24 06:39:10|1051.2|1046.7|1053|1048.5|1053|1048.5|1051.2|1046.7|277
1621838360000|2021-05-24 06:39:20|1052.8|1048.3|1051.9|1047.4|1052.9|1048.4|1051.9|1047.4|601
1621838370000|2021-05-24 06:39:30|1052|1047.5|1052.9|1048.4|1052.9|1048.4|1052|1047.5|293
1621838380000|2021-05-24 06:39:40|1052.4|1047.9|1053|1048.5|1053.2|1048.7|1052.4|1047.9|84
1621838390000|2021-05-24 06:39:50|1052.9|1048.4|1053|1048.5|1053.5|1049|1052.9|1048.4|258
1621838400000|2021-05-24 06:40:00|1053.4|1048.9|1054|1049.5|1054.4|1049.9|1053|1048.5|615
1621838410000|2021-05-24 06:40:10|1054.4|1049.9|1057.2|1052.7|1057.2|1052.7|1054.4|1049.9|1698
1621838420000|2021-05-24 06:40:20|1056.4|1051.9|1055.9|1051.4|1057.3|1052.8|1055.9|1051.4|811
1621838430000|2021-05-24 06:40:30|1056.8|1052.3|1057|1052.5|1057|1052.5|1056.3|1051.8|337
1621838440000|2021-05-24 06:40:40|1056.8|1052.3|1057.4|1052.9|1057.8|1053.3|1056.8|1052.3|547
1621838450000|2021-05-24 06:40:50|1057.6|1053.1|1058.8|1054.3|1059.2|1054.7|1057.6|1053.1|909
1621838460000|2021-05-24 06:41:00|1058.7|1054.2|1057.7|1053.2|1058.7|1054.2|1057.7|1053.2|662
1621838470000|2021-05-24 06:41:10|1058.1|1053.6|1057.2|1052.7|1058.1|1053.6|1057.2|1052.7|304
1621838480000|2021-05-24 06:41:20|1056.7|1052.2|1057.7|1053.2|1058.1|1053.6|1056.7|1052.2|337
1621838490000|2021-05-24 06:41:30|1057.6|1053.1|1056.7|1052.2|1057.6|1053.1|1056.2|1051.7|452
1621838500000|2021-05-24 06:41:40|1056.2|1051.7|1056.7|1052.2|1056.9|1052.4|1055.7|1051.2|178
1621838510000|2021-05-24 06:41:50|1056.3|1051.8|1056.2|1051.7|1056.7|1052.2|1055.8|1051.3|204
1621838520000|2021-05-24 06:42:00|1056.3|1051.8|1058|1053.5|1058.2|1053.7|1056.3|1051.8|557
1621838530000|2021-05-24 06:42:10|1057.9|1053.4|1058.7|1054.2|1058.9|1054.4|1056.8|1052.3|782
1621838540000|2021-05-24 06:42:20|1058.4|1053.9|1058.7|1054.2|1059|1054.5|1057.8|1053.3|414
1621838550000|2021-05-24 06:42:30|1058.3|1053.8|1057|1052.5|1058.7|1054.2|1057|1052.5|192
1621838560000|2021-05-24 06:42:40|1056.8|1052.3|1056.2|1051.7|1057.2|1052.7|1055.8|1051.3|215
1621838570000|2021-05-24 06:42:50|1055.8|1051.3|1055.4|1050.9|1055.9|1051.4|1055.3|1050.8|216
1621838580000|2021-05-24 06:43:00|1055.3|1050.8|1054|1049.5|1055.4|1050.9|1054|1049.5|419
1621838590000|2021-05-24 06:43:10|1054.4|1049.9|1051.7|1047.2|1054.4|1049.9|1051.7|1047.2|596
1621838600000|2021-05-24 06:43:20|1052.3|1047.8|1051.5|1047|1052.3|1047.8|1050.6|1046.1|558
1621838610000|2021-05-24 06:43:30|1051.1|1046.6|1051|1046.5|1051.5|1047|1050.6|1046.1|299
1621838620000|2021-05-24 06:43:40|1050.9|1046.4|1051.9|1047.4|1051.9|1047.4|1050.9|1046.4|179
1621838630000|2021-05-24 06:43:50|1052.1|1047.6|1052.4|1047.9|1052.4|1047.9|1051.9|1047.4|166
1621838640000|2021-05-24 06:44:00|1052.6|1048.1|1053|1048.5|1053|1048.5|1052.6|1048.1|117
1621838650000|2021-05-24 06:44:10|1053.4|1048.9|1053.5|1049|1053.5|1049|1053.4|1048.9|91
1621838660000|2021-05-24 06:44:20|1053.1|1048.6|1053|1048.5|1053.1|1048.6|1053|1048.5|220
1621838670000|2021-05-24 06:44:30|1053.4|1048.9|1053|1048.5|1053.4|1048.9|1053|1048.5|119
1621838680000|2021-05-24 06:44:40|1053.4|1048.9|1053.9|1049.4|1053.9|1049.4|1053.1|1048.6|148
1621838690000|2021-05-24 06:44:50|1054.3|1049.8|1054.5|1050|1054.5|1050|1053.6|1049.1|130
1621838700000|2021-05-24 06:45:00|1054.3|1049.8|1053.5|1049|1054.5|1050|1053.5|1049|262
1621838710000|2021-05-24 06:45:10|1053.7|1049.2|1053.5|1049|1053.9|1049.4|1053.5|1049|152
1621838720000|2021-05-24 06:45:20|1053.4|1048.9|1052.9|1048.4|1053.4|1048.9|1052.9|1048.4|170
1621838730000|2021-05-24 06:45:30|||||||||95
1621838740000|2021-05-24 06:45:40|1053.2|1048.7|1052.4|1047.9|1053.2|1048.7|1052.4|1047.9|167
1621838750000|2021-05-24 06:45:50|1052.5|1048|1053.2|1048.7|1053.2|1048.7|1052.5|1048|114
1621838760000|2021-05-24 06:46:00|1052.9|1048.4|1052.5|1048|1053.2|1048.7|1052.5|1048|64
1621838770000|2021-05-24 06:46:10|1052.4|1047.9|1051.9|1047.4|1052.5|1048|1051.9|1047.4|116
1621838780000|2021-05-24 06:46:20|1052.3|1047.8|1051.9|1047.4|1052.3|1047.8|1051.9|1047.4|266
1621838790000|2021-05-24 06:46:30|1051.1|1046.6|1051.3|1046.8|1051.5|1047|1051|1046.5|264
1621838800000|2021-05-24 06:46:40|1051.5|1047|1051.4|1046.9|1051.5|1047|1051|1046.5|63
1621838810000|2021-05-24 06:46:50|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.9|1046.4|164
1621838820000|2021-05-24 06:47:00|1051|1046.5|1051.3|1046.8|1051.7|1047.2|1050.9|1046.4|252
1621838830000|2021-05-24 06:47:10|1051.9|1047.4|1051.5|1047|1051.9|1047.4|1051.3|1046.8|117
1621838840000|2021-05-24 06:47:20|1051.9|1047.4|1052|1047.5|1052|1047.5|1051.9|1047.4|74
1621838850000|2021-05-24 06:47:30|1051.8|1047.3|1051.7|1047.2|1052|1047.5|1051.5|1047|100
1621838860000|2021-05-24 06:47:40|1051.8|1047.3|1052.5|1048|1052.9|1048.4|1051.5|1047|210
1621838870000|2021-05-24 06:47:50|1052.9|1048.4|1051.8|1047.3|1052.9|1048.4|1051.7|1047.2|87
1621838880000|2021-05-24 06:48:00|1052|1047.5|1051.1|1046.6|1052|1047.5|1051.1|1046.6|176
1621838890000|2021-05-24 06:48:10|1051|1046.5|1050.6|1046.1|1051|1046.5|1050.6|1046.1|234
1621838900000|2021-05-24 06:48:20|1050.1|1045.6|1049.1|1044.6|1050.1|1045.6|1048.7|1044.2|708
1621838910000|2021-05-24 06:48:30|1049.2|1044.7|1049.7|1045.2|1049.7|1045.2|1049.1|1044.6|217
1621838920000|2021-05-24 06:48:40|1049.3|1044.8|1049.3|1044.8|1049.3|1044.8|1049.3|1044.8|214
1621838930000|2021-05-24 06:48:50|1049.1|1044.6|1049.4|1044.9|1049.4|1044.9|1048.8|1044.3|203
1621838940000|2021-05-24 06:49:00|1049.8|1045.3|1049.8|1045.3|1049.8|1045.3|1049.8|1045.3|229
1621838950000|2021-05-24 06:49:10|1049.9|1045.4|1050|1045.5|1050|1045.5|1049.4|1044.9|212
1621838960000|2021-05-24 06:49:20|1049.5|1045|1048.6|1044.1|1049.5|1045|1048.6|1044.1|208
1621838970000|2021-05-24 06:49:30|1048.8|1044.3|1047.7|1043.2|1049.1|1044.6|1047.7|1043.2|443
1621838980000|2021-05-24 06:49:40|1047.6|1043.1|1048.9|1044.4|1048.9|1044.4|1047.6|1043.1|369
1621838990000|2021-05-24 06:49:50|1049.1|1044.6|1049.5|1045|1049.5|1045|1048.8|1044.3|200
1621839000000|2021-05-24 06:50:00|1049.6|1045.1|1049.1|1044.6|1049.6|1045.1|1048.9|1044.4|150
1621839010000|2021-05-24 06:50:10|1049.6|1045.1|1050.7|1046.2|1050.9|1046.4|1049.6|1045.1|391
1621839020000|2021-05-24 06:50:20|1050.9|1046.4|1051|1046.5|1051.4|1046.9|1050.9|1046.4|100
1621839030000|2021-05-24 06:50:30|1051.4|1046.9|1051.3|1046.8|1051.4|1046.9|1050.9|1046.4|99
1621839040000|2021-05-24 06:50:40|1051.4|1046.9|1051.6|1047.1|1052|1047.5|1051.1|1046.6|140
1621839050000|2021-05-24 06:50:50|1052.4|1047.9|1052.7|1048.2|1052.7|1048.2|1052.4|1047.9|193
1621839060000|2021-05-24 06:51:00|1052.9|1048.4|1052.5|1048|1053.3|1048.8|1052.5|1048|149
1621839070000|2021-05-24 06:51:10|1052.4|1047.9|1052.9|1048.4|1053.1|1048.6|1052.4|1047.9|152
1621839080000|2021-05-24 06:51:20|||||||||84
1621839090000|2021-05-24 06:51:30|1052.5|1048|1052.4|1047.9|1052.5|1048|1052.4|1047.9|91
1621839100000|2021-05-24 06:51:40|1052.5|1048|1052.8|1048.3|1052.8|1048.3|1052.3|1047.8|223
1621839110000|2021-05-24 06:51:50|1052.5|1048|1052.5|1048|1052.8|1048.3|1052.3|1047.8|77
1621839120000|2021-05-24 06:52:00|1052.3|1047.8|1052.4|1047.9|1052.9|1048.4|1052.3|1047.8|138
1621839130000|2021-05-24 06:52:10|1052.5|1048|1052.9|1048.4|1052.9|1048.4|1052.5|1048|87
1621839140000|2021-05-24 06:52:20|1052.7|1048.2|1052.9|1048.4|1052.9|1048.4|1052.5|1048|68
1621839150000|2021-05-24 06:52:30|1053.1|1048.6|1053.4|1048.9|1053.4|1048.9|1053.1|1048.6|76
1621839160000|2021-05-24 06:52:40|1053.8|1049.3|1053.8|1049.3|1054.1|1049.6|1053.8|1049.3|395
1621839170000|2021-05-24 06:52:50|1054|1049.5|1054.1|1049.6|1054.6|1050.1|1054|1049.5|161
1621839180000|2021-05-24 06:53:00|1054.3|1049.8|1052.8|1048.3|1054.7|1050.2|1052.8|1048.3|315
1621839190000|2021-05-24 06:53:10|1053|1048.5|1051.5|1047|1053.2|1048.7|1051.5|1047|167
1621839200000|2021-05-24 06:53:20|1051.9|1047.4|1052.5|1048|1052.5|1048|1051.9|1047.4|141
1621839210000|2021-05-24 06:53:30|1052.1|1047.6|1052.5|1048|1052.5|1048|1052.1|1047.6|67
1621839220000|2021-05-24 06:53:40|1052.3|1047.8|1052.3|1047.8|1052.5|1048|1052.2|1047.7|57
1621839230000|2021-05-24 06:53:50|1052.5|1048|1051.6|1047.1|1052.5|1048|1051.6|1047.1|65
1621839240000|2021-05-24 06:54:00|1051.2|1046.7|1051.5|1047|1051.6|1047.1|1050.6|1046.1|226
1621839250000|2021-05-24 06:54:10|1051.1|1046.6|1050.6|1046.1|1051.1|1046.6|1050.6|1046.1|184
1621839260000|2021-05-24 06:54:20|1051|1046.5|1050.6|1046.1|1051|1046.5|1050.6|1046.1|127
1621839270000|2021-05-24 06:54:30|1050.5|1046|1049.6|1045.1|1050.5|1046|1049.6|1045.1|208
1621839280000|2021-05-24 06:54:40|1049.2|1044.7|1049.1|1044.6|1049.2|1044.7|1049.1|1044.6|188
1621839290000|2021-05-24 06:54:50|1048.9|1044.4|1049.1|1044.6|1049.1|1044.6|1048.9|1044.4|96
1621839300000|2021-05-24 06:55:00|1048.7|1044.2|1049.1|1044.6|1049.6|1045.1|1048.7|1044.2|272
1621839310000|2021-05-24 06:55:10|1048.3|1043.8|1047.6|1043.1|1048.3|1043.8|1047.2|1042.7|533
1621839320000|2021-05-24 06:55:20|1047.4|1042.9|1048.1|1043.6|1048.5|1044|1047|1042.5|732
1621839330000|2021-05-24 06:55:30|1047.7|1043.2|1048.1|1043.6|1048.5|1044|1047.7|1043.2|338
1621839340000|2021-05-24 06:55:40|1048|1043.5|1048.1|1043.6|1048.1|1043.6|1048|1043.5|199
1621839350000|2021-05-24 06:55:50|1047.7|1043.2|1047.6|1043.1|1048.1|1043.6|1047.6|1043.1|251
1621839360000|2021-05-24 06:56:00|1048|1043.5|1048|1043.5|1048|1043.5|1047.6|1043.1|235
1621839370000|2021-05-24 06:56:10|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|249
1621839380000|2021-05-24 06:56:20|1048|1043.5|1047.6|1043.1|1048|1043.5|1047.6|1043.1|203
1621839390000|2021-05-24 06:56:30|1048|1043.5|1046.7|1042.2|1048|1043.5|1046.7|1042.2|343
1621839400000|2021-05-24 06:56:40|1046.6|1042.1|1046.7|1042.2|1047.1|1042.6|1046.6|1042.1|497
1621839410000|2021-05-24 06:56:50|1047.1|1042.6|1046.2|1041.7|1047.2|1042.7|1046.2|1041.7|271
1621839420000|2021-05-24 06:57:00|1046.3|1041.8|1046.7|1042.2|1046.7|1042.2|1045.7|1041.2|638
1621839430000|2021-05-24 06:57:10|1046.3|1041.8|1047.4|1042.9|1047.4|1042.9|1046.3|1041.8|374
1621839440000|2021-05-24 06:57:20|1047.1|1042.6|1047.1|1042.6|1047.5|1043|1047|1042.5|392
1621839450000|2021-05-24 06:57:30|1047.3|1042.8|1048.4|1043.9|1048.5|1044|1047.3|1042.8|474
1621839460000|2021-05-24 06:57:40|1048.6|1044.1|1049|1044.5|1049.1|1044.6|1048.6|1044.1|189
1621839470000|2021-05-24 06:57:50|1049.1|1044.6|1049.5|1045|1049.5|1045|1049|1044.5|181
1621839480000|2021-05-24 06:58:00|1049.9|1045.4|1049|1044.5|1049.9|1045.4|1049|1044.5|314
1621839490000|2021-05-24 06:58:10|1048.6|1044.1|1048.9|1044.4|1048.9|1044.4|1048.5|1044|183
1621839500000|2021-05-24 06:58:20|1049.1|1044.6|1049.3|1044.8|1049.3|1044.8|1048.9|1044.4|170
1621839510000|2021-05-24 06:58:30|1048.9|1044.4|1048.4|1043.9|1048.9|1044.4|1048.4|1043.9|182
1621839520000|2021-05-24 06:58:40|1048|1043.5|1048.4|1043.9|1048.4|1043.9|1048|1043.5|132
1621839530000|2021-05-24 06:58:50|1048|1043.5|1048.8|1044.3|1048.8|1044.3|1048|1043.5|116
1621839540000|2021-05-24 06:59:00|1048.4|1043.9|1048|1043.5|1048.5|1044|1048|1043.5|348
1621839550000|2021-05-24 06:59:10|1048.5|1044|1048.7|1044.2|1048.8|1044.3|1048.4|1043.9|500
1621839560000|2021-05-24 06:59:20|1048.3|1043.8|1048.7|1044.2|1048.8|1044.3|1048.3|1043.8|335
1621839570000|2021-05-24 06:59:30|1048.8|1044.3|1049.5|1045|1049.5|1045|1048.4|1043.9|469
1621839580000|2021-05-24 06:59:40|1049.3|1044.8|1049.3|1044.8|1049.7|1045.2|1049.3|1044.8|200
1621839590000|2021-05-24 06:59:50|1049.7|1045.2|1049.6|1045.1|1050.2|1045.7|1049.6|1045.1|456
1621839600000|2021-05-24 07:00:00|1049.5|1045|1049.6|1045.1|1049.6|1045.1|1049.5|1045|0
1621861200000|2021-05-24 13:00:00|1046|1041.5|1041|1036.5|1047.2|1042.7|1041|1036.5|1912
1621861210000|2021-05-24 13:00:10|1040.7|1036.2|1037.9|1033.4|1041.3|1036.8|1037.9|1033.4|1980
1621861220000|2021-05-24 13:00:20|1037.6|1033.1|1039.3|1034.8|1039.3|1034.8|1037.4|1032.9|1338
1621861230000|2021-05-24 13:00:30|1039.4|1034.9|1036.7|1032.2|1039.7|1035.2|1036.7|1032.2|1559
1621861240000|2021-05-24 13:00:40|1036.6|1032.1|1037.5|1033|1038|1033.5|1036|1031.5|1347
1621861250000|2021-05-24 13:00:50|1037.1|1032.6|1035.2|1030.7|1037.4|1032.9|1034.7|1030.2|1863
1621861260000|2021-05-24 13:01:00|1034.9|1030.4|1029.9|1025.4|1034.9|1030.4|1029.9|1025.4|1907
1621861270000|2021-05-24 13:01:10|1030.5|1026|1035.1|1030.6|1035.1|1030.6|1030.5|1026|1704
1621861280000|2021-05-24 13:01:20|1035.2|1030.7|1036.7|1032.2|1036.7|1032.2|1035.2|1030.7|903
1621861290000|2021-05-24 13:01:30|1037.2|1032.7|1038.7|1034.2|1038.7|1034.2|1037.2|1032.7|793
1621861300000|2021-05-24 13:01:40|1038.2|1033.7|1039.2|1034.7|1039.2|1034.7|1038.2|1033.7|547
1621861310000|2021-05-24 13:01:50|1039.6|1035.1|1039.2|1034.7|1041.1|1036.6|1039.2|1034.7|1278
1621861320000|2021-05-24 13:02:00|1039.4|1034.9|1037.7|1033.2|1039.6|1035.1|1037.7|1033.2|694
1621861330000|2021-05-24 13:02:10|1037.2|1032.7|1037.1|1032.6|1037.2|1032.7|1036.7|1032.2|401
1621861340000|2021-05-24 13:02:20|1038|1033.5|1040|1035.5|1040|1035.5|1037.7|1033.2|545
1621861350000|2021-05-24 13:02:30|1040.1|1035.6|1037.6|1033.1|1040.6|1036.1|1037.6|1033.1|543
1621861360000|2021-05-24 13:02:40|1038.1|1033.6|1039|1034.5|1039.5|1035|1038.1|1033.6|473
1621861370000|2021-05-24 13:02:50|1038.6|1034.1|1039.5|1035|1039.5|1035|1038.3|1033.8|435
1621861380000|2021-05-24 13:03:00|1040|1035.5|1039.1|1034.6|1040|1035.5|1039.1|1034.6|487
1621861390000|2021-05-24 13:03:10|1039.5|1035|1042|1037.5|1042|1037.5|1039.5|1035|643
1621861400000|2021-05-24 13:03:20|1042.2|1037.7|1042|1037.5|1042.4|1037.9|1040.5|1036|647
1621861410000|2021-05-24 13:03:30|1042.4|1037.9|1044.4|1039.9|1044.4|1039.9|1042|1037.5|599
1621861420000|2021-05-24 13:03:40|1044.9|1040.4|1043|1038.5|1045.4|1040.9|1042.9|1038.4|1263
1621861430000|2021-05-24 13:03:50|1043.4|1038.9|1044.5|1040|1045.4|1040.9|1043.4|1038.9|757
1621861440000|2021-05-24 13:04:00|1044.9|1040.4|1043.9|1039.4|1044.9|1040.4|1043.4|1038.9|765
1621861450000|2021-05-24 13:04:10|1044.3|1039.8|1045.8|1041.3|1045.8|1041.3|1044.3|1039.8|506
1621861460000|2021-05-24 13:04:20|1046.2|1041.7|1046.1|1041.6|1047.2|1042.7|1045.8|1041.3|1245
1621861470000|2021-05-24 13:04:30|1045.9|1041.4|1045.8|1041.3|1045.9|1041.4|1045.1|1040.6|501
1621861480000|2021-05-24 13:04:40|1045.6|1041.1|1046.3|1041.8|1046.3|1041.8|1045.4|1040.9|218
1621861490000|2021-05-24 13:04:50|1046.2|1041.7|1046.9|1042.4|1047.3|1042.8|1046.1|1041.6|324
1621861500000|2021-05-24 13:05:00|1046.8|1042.3|1045.8|1041.3|1046.8|1042.3|1045.4|1040.9|516
1621861510000|2021-05-24 13:05:10|1045.4|1040.9|1045.8|1041.3|1045.8|1041.3|1045.4|1040.9|158
1621861520000|2021-05-24 13:05:20|1045.4|1040.9|1044.8|1040.3|1045.8|1041.3|1044.4|1039.9|392
1621861530000|2021-05-24 13:05:30|1044.7|1040.2|1043.9|1039.4|1044.9|1040.4|1043.9|1039.4|200
1621861540000|2021-05-24 13:05:40|1043.5|1039|1043|1038.5|1043.5|1039|1042.7|1038.2|310
1621861550000|2021-05-24 13:05:50|1043.2|1038.7|1042|1037.5|1043.2|1038.7|1042|1037.5|460
1621861560000|2021-05-24 13:06:00|1042.2|1037.7|1045.5|1041|1045.9|1041.4|1042.2|1037.7|978
1621861570000|2021-05-24 13:06:10|1045.1|1040.6|1046.7|1042.2|1046.7|1042.2|1044.4|1039.9|542
1621861580000|2021-05-24 13:06:20|1047.2|1042.7|1046.3|1041.8|1047.9|1043.4|1045.7|1041.2|618
1621861590000|2021-05-24 13:06:30|1045.9|1041.4|1044.8|1040.3|1045.9|1041.4|1044.8|1040.3|328
1621861600000|2021-05-24 13:06:40|1045|1040.5|1045.3|1040.8|1045.8|1041.3|1045|1040.5|434
1621861610000|2021-05-24 13:06:50|1045.9|1041.4|1046.3|1041.8|1047.2|1042.7|1045.8|1041.3|778
1621861620000|2021-05-24 13:07:00|1046.2|1041.7|1045.2|1040.7|1046.2|1041.7|1044.7|1040.2|212
1621861630000|2021-05-24 13:07:10|1045.7|1041.2|1045.7|1041.2|1046.2|1041.7|1044.9|1040.4|285
1621861640000|2021-05-24 13:07:20|1045.3|1040.8|1045.2|1040.7|1045.7|1041.2|1045.2|1040.7|91
1621861650000|2021-05-24 13:07:30|1045.6|1041.1|1045.2|1040.7|1045.7|1041.2|1045.2|1040.7|154
1621861660000|2021-05-24 13:07:40|1045.7|1041.2|1045.7|1041.2|1046.2|1041.7|1045.7|1041.2|107
1621861670000|2021-05-24 13:07:50|1045.6|1041.1|1046.2|1041.7|1046.2|1041.7|1045.6|1041.1|93
1621861680000|2021-05-24 13:08:00|1046.6|1042.1|1046.7|1042.2|1047.2|1042.7|1045.7|1041.2|381
1621861690000|2021-05-24 13:08:10|1046.5|1042|1047.2|1042.7|1047.2|1042.7|1046.5|1042|192
1621861700000|2021-05-24 13:08:20|1046.9|1042.4|1047.2|1042.7|1047.7|1043.2|1046.9|1042.4|303
1621861710000|2021-05-24 13:08:30|1047.1|1042.6|1047.4|1042.9|1047.7|1043.2|1046.7|1042.2|131
1621861720000|2021-05-24 13:08:40|1047.3|1042.8|1047.2|1042.7|1047.7|1043.2|1046.7|1042.2|130
1621861730000|2021-05-24 13:08:50|1046.8|1042.3|1047.2|1042.7|1047.7|1043.2|1046.8|1042.3|339
1621861740000|2021-05-24 13:09:00|1046.8|1042.3|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|136
1621861750000|2021-05-24 13:09:10|1046.8|1042.3|1045.9|1041.4|1047.7|1043.2|1045.9|1041.4|243
1621861760000|2021-05-24 13:09:20|1045.8|1041.3|1044.4|1039.9|1045.8|1041.3|1044.4|1039.9|251
1621861770000|2021-05-24 13:09:30|1044.3|1039.8|1043.3|1038.8|1044.3|1039.8|1043.3|1038.8|415
1621861780000|2021-05-24 13:09:40|1043.7|1039.2|1044.8|1040.3|1044.8|1040.3|1043.3|1038.8|395
1621861790000|2021-05-24 13:09:50|1045.2|1040.7|1045.7|1041.2|1046.2|1041.7|1045.2|1040.7|198
1621861800000|2021-05-24 13:10:00|1045.3|1040.8|1043.8|1039.3|1045.3|1040.8|1043.8|1039.3|283
1621861810000|2021-05-24 13:10:10|1043.4|1038.9|1042.8|1038.3|1043.4|1038.9|1042.4|1037.9|377
1621861820000|2021-05-24 13:10:20|1043.2|1038.7|1042.9|1038.4|1043.8|1039.3|1042.9|1038.4|201
1621861830000|2021-05-24 13:10:30|1043.1|1038.6|1041.8|1037.3|1043.1|1038.6|1041.8|1037.3|258
1621861840000|2021-05-24 13:10:40|1041.9|1037.4|1042.4|1037.9|1043.4|1038.9|1041.9|1037.4|558
1621861850000|2021-05-24 13:10:50|1042.8|1038.3|1042.9|1038.4|1043.3|1038.8|1042.7|1038.2|142
1621861860000|2021-05-24 13:11:00|1042.8|1038.3|1042.4|1037.9|1042.8|1038.3|1041.3|1036.8|428
1621861870000|2021-05-24 13:11:10|1042|1037.5|1041.9|1037.4|1042.3|1037.8|1041.4|1036.9|316
1621861880000|2021-05-24 13:11:20|1042.3|1037.8|1041.4|1036.9|1042.4|1037.9|1041.4|1036.9|152
1621861890000|2021-05-24 13:11:30|1041.3|1036.8|1040.4|1035.9|1041.3|1036.8|1039.9|1035.4|408
1621861900000|2021-05-24 13:11:40|1039.9|1035.4|1041.4|1036.9|1041.4|1036.9|1039.9|1035.4|514
1621861910000|2021-05-24 13:11:50|1041.2|1036.7|1041.4|1036.9|1041.8|1037.3|1040.9|1036.4|166
1621861920000|2021-05-24 13:12:00|1040.9|1036.4|1040.4|1035.9|1041.4|1036.9|1040.4|1035.9|242
1621861930000|2021-05-24 13:12:10|1040|1035.5|1040.4|1035.9|1040.8|1036.3|1039.9|1035.4|245
1621861940000|2021-05-24 13:12:20|1039.9|1035.4|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|135
1621861950000|2021-05-24 13:12:30|1039.9|1035.4|1040.9|1036.4|1041.4|1036.9|1039.9|1035.4|259
1621861960000|2021-05-24 13:12:40|1040.4|1035.9|1040.4|1035.9|1040.9|1036.4|1040.4|1035.9|208
1621861970000|2021-05-24 13:12:50|1040|1035.5|1039.4|1034.9|1040|1035.5|1039|1034.5|447
1621861980000|2021-05-24 13:13:00|1039.8|1035.3|1039.9|1035.4|1040.3|1035.8|1039.5|1035|150
1621861990000|2021-05-24 13:13:10|1040|1035.5|1040.5|1036|1040.9|1036.4|1039.8|1035.3|258
1621862000000|2021-05-24 13:13:20|1040.9|1036.4|1042.4|1037.9|1042.4|1037.9|1040.9|1036.4|216
1621862010000|2021-05-24 13:13:30|1041.9|1037.4|1041.9|1037.4|1042|1037.5|1041.9|1037.4|178
1621862020000|2021-05-24 13:13:40|1042.2|1037.7|1041|1036.5|1042.8|1038.3|1041|1036.5|194
1621862030000|2021-05-24 13:13:50|1040.9|1036.4|1041|1036.5|1041.9|1037.4|1040.9|1036.4|104
1621862040000|2021-05-24 13:14:00|1040.9|1036.4|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|90
1621862050000|2021-05-24 13:14:10|||||||||53
1621862060000|2021-05-24 13:14:20|||||||||47
1621862070000|2021-05-24 13:14:30|1041.2|1036.7|1040.4|1035.9|1041.4|1036.9|1040.4|1035.9|141
1621862080000|2021-05-24 13:14:40|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|186
1621862090000|2021-05-24 13:14:50|1039|1034.5|1038.4|1033.9|1039|1034.5|1038|1033.5|305
1621862100000|2021-05-24 13:15:00|1038.5|1034|1040.4|1035.9|1040.4|1035.9|1038.3|1033.8|376
1621862110000|2021-05-24 13:15:10|1040.9|1036.4|1042.4|1037.9|1042.4|1037.9|1040.9|1036.4|309
1621862120000|2021-05-24 13:15:20|1042.5|1038|1041.4|1036.9|1042.5|1038|1041.4|1036.9|198
1621862130000|2021-05-24 13:15:30|1041.6|1037.1|1041.5|1037|1041.6|1037.1|1041.2|1036.7|75
1621862140000|2021-05-24 13:15:40|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1040.9|1036.4|81
1621862150000|2021-05-24 13:15:50|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|54
1621862160000|2021-05-24 13:16:00|1040.5|1036|1041.9|1037.4|1041.9|1037.4|1040.5|1036|293
1621862170000|2021-05-24 13:16:10|1042|1037.5|1042.9|1038.4|1042.9|1038.4|1041.9|1037.4|77
1621862180000|2021-05-24 13:16:20|1043.3|1038.8|1043.4|1038.9|1043.4|1038.9|1043.3|1038.8|114
1621862190000|2021-05-24 13:16:30|1043.5|1039|1043.1|1038.6|1043.5|1039|1041.9|1037.4|250
1621862200000|2021-05-24 13:16:40|1042.9|1038.4|1042.8|1038.3|1043.3|1038.8|1041.9|1037.4|135
1621862210000|2021-05-24 13:16:50|1042.4|1037.9|1043.3|1038.8|1043.3|1038.8|1042.4|1037.9|83
1621862220000|2021-05-24 13:17:00|1043.4|1038.9|1042.9|1038.4|1044.3|1039.8|1042.9|1038.4|260
1621862230000|2021-05-24 13:17:10|1042.8|1038.3|1041.4|1036.9|1042.8|1038.3|1041.4|1036.9|392
1621862240000|2021-05-24 13:17:20|1041.9|1037.4|1042.2|1037.7|1042.4|1037.9|1041.9|1037.4|118
1621862250000|2021-05-24 13:17:30|1042.4|1037.9|1042.4|1037.9|1042.5|1038|1042.2|1037.7|34
1621862260000|2021-05-24 13:17:40|||||||||20
1621862270000|2021-05-24 13:17:50|1042.6|1038.1|1043.3|1038.8|1043.3|1038.8|1042.6|1038.1|100
1621862280000|2021-05-24 13:18:00|1042.9|1038.4|1041.9|1037.4|1042.9|1038.4|1041.9|1037.4|99
1621862290000|2021-05-24 13:18:10|||||||||15
1621862300000|2021-05-24 13:18:20|||||||||47
1621862310000|2021-05-24 13:18:30|1041.8|1037.3|1040.9|1036.4|1041.8|1037.3|1040.8|1036.3|90
1621862320000|2021-05-24 13:18:40|1039.7|1035.2|1040.4|1035.9|1040.8|1036.3|1039.7|1035.2|529
1621862330000|2021-05-24 13:18:50|1040.9|1036.4|1042.4|1037.9|1042.8|1038.3|1040.5|1036|166
1621862340000|2021-05-24 13:19:00|1043.2|1038.7|1042.4|1037.9|1043.4|1038.9|1042.4|1037.9|245
1621862350000|2021-05-24 13:19:10|1042|1037.5|1042.8|1038.3|1042.8|1038.3|1042|1037.5|52
1621862360000|2021-05-24 13:19:20|1042.4|1037.9|1042.8|1038.3|1042.8|1038.3|1042.4|1037.9|26
1621862370000|2021-05-24 13:19:30|1042.9|1038.4|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|85
1621862380000|2021-05-24 13:19:40|||||||||12
1621862390000|2021-05-24 13:19:50|||||||||20
1621862400000|2021-05-24 13:20:00|1042.4|1037.9|1041.4|1036.9|1042.4|1037.9|1041.4|1036.9|150
1621862410000|2021-05-24 13:20:10|1041|1036.5|1040.8|1036.3|1041.4|1036.9|1040|1035.5|112
1621862420000|2021-05-24 13:20:20|1041.3|1036.8|1040.9|1036.4|1041.4|1036.9|1040.1|1035.6|76
1621862430000|2021-05-24 13:20:30|1040.4|1035.9|1040.4|1035.9|1040.9|1036.4|1040.4|1035.9|67
1621862440000|2021-05-24 13:20:40|1040.9|1036.4|1042.3|1037.8|1042.3|1037.8|1040.9|1036.4|185
1621862450000|2021-05-24 13:20:50|||||||||23
1621862460000|2021-05-24 13:21:00|1042.1|1037.6|1041.8|1037.3|1042.1|1037.6|1041.4|1036.9|95
1621862470000|2021-05-24 13:21:10|1041.6|1037.1|1041|1036.5|1041.6|1037.1|1040.9|1036.4|216
1621862480000|2021-05-24 13:21:20|1041.4|1036.9|1040.3|1035.8|1041.4|1036.9|1040|1035.5|423
1621862490000|2021-05-24 13:21:30|1040.6|1036.1|1041.6|1037.1|1041.7|1037.2|1040.6|1036.1|116
1621862500000|2021-05-24 13:21:40|1042|1037.5|1042.5|1038|1042.5|1038|1042|1037.5|79
1621862510000|2021-05-24 13:21:50|1042|1037.5|1042|1037.5|1042|1037.5|1041.5|1037|134
1621862520000|2021-05-24 13:22:00|1042.4|1037.9|1042.4|1037.9|1042.5|1038|1042.4|1037.9|53
1621862530000|2021-05-24 13:22:10|1042.8|1038.3|1041.9|1037.4|1042.8|1038.3|1041.6|1037.1|287
1621862540000|2021-05-24 13:22:20|1042.1|1037.6|1043.1|1038.6|1043.1|1038.6|1042.1|1037.6|37
1621862550000|2021-05-24 13:22:30|1042.6|1038.1|1042.6|1038.1|1043|1038.5|1042.6|1038.1|46
1621862560000|2021-05-24 13:22:40|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|24
1621862570000|2021-05-24 13:22:50|1043.5|1039|1042.6|1038.1|1044.1|1039.6|1042.6|1038.1|262
1621862580000|2021-05-24 13:23:00|1042.5|1038|1043.8|1039.3|1044|1039.5|1042.1|1037.6|131
1621862590000|2021-05-24 13:23:10|1044|1039.5|1044.5|1040|1044.6|1040.1|1043.9|1039.4|161
1621862600000|2021-05-24 13:23:20|1044.6|1040.1|1045.4|1040.9|1045.5|1041|1044.5|1040|236
1621862610000|2021-05-24 13:23:30|1045.5|1041|1045.4|1040.9|1045.5|1041|1044.9|1040.4|285
1621862620000|2021-05-24 13:23:40|1045|1040.5|1045|1040.5|1045.4|1040.9|1045|1040.5|129
1621862630000|2021-05-24 13:23:50|1044.1|1039.6|1044|1039.5|1044.4|1039.9|1044|1039.5|227
1621862640000|2021-05-24 13:24:00|1044.4|1039.9|1044.5|1040|1044.6|1040.1|1044|1039.5|46
1621862650000|2021-05-24 13:24:10|1044.9|1040.4|1045.5|1041|1046.4|1041.9|1044.9|1040.4|521
1621862660000|2021-05-24 13:24:20|1045.9|1041.4|1045.5|1041|1045.9|1041.4|1045.5|1041|118
1621862670000|2021-05-24 13:24:30|1045.9|1041.4|1046|1041.5|1046|1041.5|1045.9|1041.4|37
1621862680000|2021-05-24 13:24:40|1046.4|1041.9|1046|1041.5|1046.5|1042|1046|1041.5|181
1621862690000|2021-05-24 13:24:50|1045.9|1041.4|1045.9|1041.4|1046.4|1041.9|1045.5|1041|234
1621862700000|2021-05-24 13:25:00|1045.5|1041|1046|1041.5|1046.1|1041.6|1045.5|1041|386
1621862710000|2021-05-24 13:25:10|1045.5|1041|1045.5|1041|1045.9|1041.4|1045.4|1040.9|113
1621862720000|2021-05-24 13:25:20|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|97
1621862730000|2021-05-24 13:25:30|1045.5|1041|1044.4|1039.9|1045.5|1041|1044|1039.5|161
1621862740000|2021-05-24 13:25:40|1044|1039.5|1044.3|1039.8|1044.5|1040|1044|1039.5|97
1621862750000|2021-05-24 13:25:50|1044.4|1039.9|1045.4|1040.9|1045.4|1040.9|1044|1039.5|149
1621862760000|2021-05-24 13:26:00|1045.7|1041.2|1044.5|1040|1045.7|1041.2|1044.5|1040|52
1621862770000|2021-05-24 13:26:10|1044.7|1040.2|1044.9|1040.4|1044.9|1040.4|1044.7|1040.2|35
1621862780000|2021-05-24 13:26:20|1044.5|1040|1043.5|1039|1044.9|1040.4|1043.1|1038.6|267
1621862790000|2021-05-24 13:26:30|1043.9|1039.4|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|64
1621862800000|2021-05-24 13:26:40|1044.5|1040|1043.9|1039.4|1044.5|1040|1043.6|1039.1|137
1621862810000|2021-05-24 13:26:50|1044|1039.5|1043.5|1039|1044.2|1039.7|1043.1|1038.6|87
1621862820000|2021-05-24 13:27:00|1043.3|1038.8|1043.5|1039|1044|1039.5|1043.3|1038.8|128
1621862830000|2021-05-24 13:27:10|1043.7|1039.2|1044.5|1040|1044.5|1040|1043.5|1039|92
1621862840000|2021-05-24 13:27:20|1044.9|1040.4|1044.5|1040|1045.4|1040.9|1044.5|1040|112
1621862850000|2021-05-24 13:27:30|1044.1|1039.6|1044.5|1040|1044.5|1040|1044|1039.5|60
1621862860000|2021-05-24 13:27:40|1044.9|1040.4|1045|1040.5|1045|1040.5|1044.7|1040.2|49
1621862870000|2021-05-24 13:27:50|1044.5|1040|1044|1039.5|1044.5|1040|1043.6|1039.1|164
1621862880000|2021-05-24 13:28:00|1044.4|1039.9|1044.7|1040.2|1044.7|1040.2|1044|1039.5|67
1621862890000|2021-05-24 13:28:10|1044.5|1040|1045|1040.5|1045.4|1040.9|1044.4|1039.9|91
1621862900000|2021-05-24 13:28:20|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.4|1040.9|46
1621862910000|2021-05-24 13:28:30|1045.4|1040.9|1046|1041.5|1046|1041.5|1045.4|1040.9|78
1621862920000|2021-05-24 13:28:40|1046.4|1041.9|1046.4|1041.9|1046.5|1042|1046|1041.5|329
1621862930000|2021-05-24 13:28:50|1046|1041.5|1046.1|1041.6|1046.1|1041.6|1045.9|1041.4|139
1621862940000|2021-05-24 13:29:00|1046.4|1041.9|1045.9|1041.4|1046.4|1041.9|1045.9|1041.4|73
1621862950000|2021-05-24 13:29:10|||||||||58
1621862960000|2021-05-24 13:29:20|1046.3|1041.8|1046.4|1041.9|1046.4|1041.9|1046.3|1041.8|41
1621862970000|2021-05-24 13:29:30|1046.5|1042|1047|1042.5|1047|1042.5|1046.5|1042|153
1621862980000|2021-05-24 13:29:40|1046.9|1042.4|1047.5|1043|1047.9|1043.4|1046.9|1042.4|337
1621862990000|2021-05-24 13:29:50|1047.4|1042.9|1046.4|1041.9|1047.5|1043|1046.4|1041.9|246
1621863000000|2021-05-24 13:30:00|1046.6|1042.1|1044|1039.5|1046.6|1042.1|1044|1039.5|448
1621863010000|2021-05-24 13:30:10|1044.1|1039.6|1044.6|1040.1|1046.1|1041.6|1044.1|1039.6|372
1621863020000|2021-05-24 13:30:20|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|79
1621863030000|2021-05-24 13:30:30|1044.1|1039.6|1043|1038.5|1044.1|1039.6|1043|1038.5|148
1621863040000|2021-05-24 13:30:40|1043.5|1039|1045.4|1040.9|1045.4|1040.9|1043.4|1038.9|228
1621863050000|2021-05-24 13:30:50|1045.5|1041|1044.6|1040.1|1045.5|1041|1044.6|1040.1|65
1621863060000|2021-05-24 13:31:00|1044.3|1039.8|1043.1|1038.6|1044.3|1039.8|1043.1|1038.6|230
1621863070000|2021-05-24 13:31:10|1043.5|1039|1043.6|1039.1|1044.1|1039.6|1043.1|1038.6|137
1621863080000|2021-05-24 13:31:20|1043.8|1039.3|1044|1039.5|1044|1039.5|1043.6|1039.1|52
1621863090000|2021-05-24 13:31:30|1043.8|1039.3|1043|1038.5|1044.1|1039.6|1043|1038.5|198
1621863100000|2021-05-24 13:31:40|1043.1|1038.6|1044.5|1040|1044.5|1040|1043|1038.5|114
1621863110000|2021-05-24 13:31:50|1045.2|1040.7|1044.4|1039.9|1045.2|1040.7|1044|1039.5|83
1621863120000|2021-05-24 13:32:00|1044.5|1040|1044|1039.5|1045.5|1041|1044|1039.5|132
1621863130000|2021-05-24 13:32:10|1044.4|1039.9|1044.6|1040.1|1045.1|1040.6|1044.4|1039.9|157
1621863140000|2021-05-24 13:32:20|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|15
1621863150000|2021-05-24 13:32:30|1044.6|1040.1|1044.5|1040|1044.9|1040.4|1044.5|1040|109
1621863160000|2021-05-24 13:32:40|1045|1040.5|1044.1|1039.6|1045|1040.5|1044.1|1039.6|75
1621863170000|2021-05-24 13:32:50|1044.3|1039.8|1043.6|1039.1|1045|1040.5|1043.6|1039.1|148
1621863180000|2021-05-24 13:33:00|1043.5|1039|1043.1|1038.6|1043.7|1039.2|1043.1|1038.6|66
1621863190000|2021-05-24 13:33:10|1043.5|1039|1043.5|1039|1043.6|1039.1|1043.5|1039|37
1621863200000|2021-05-24 13:33:20|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|35
1621863210000|2021-05-24 13:33:30|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.6|1038.1|114
1621863220000|2021-05-24 13:33:40|1043.1|1038.6|1043|1038.5|1043.5|1039|1042.6|1038.1|88
1621863230000|2021-05-24 13:33:50|1043.3|1038.8|1043.1|1038.6|1043.6|1039.1|1043.1|1038.6|60
1621863240000|2021-05-24 13:34:00|1042.8|1038.3|1042.1|1037.6|1043.1|1038.6|1042.1|1037.6|237
1621863250000|2021-05-24 13:34:10|1042.5|1038|1042.1|1037.6|1042.5|1038|1042.1|1037.6|107
1621863260000|2021-05-24 13:34:20|||||||||79
1621863270000|2021-05-24 13:34:30|1042|1037.5|1042.1|1037.6|1042.1|1037.6|1042|1037.5|74
1621863280000|2021-05-24 13:34:40|1042.5|1038|1042.5|1038|1042.5|1038|1042.5|1038|92
1621863290000|2021-05-24 13:34:50|1043|1038.5|1042.5|1038|1043|1038.5|1042.1|1037.6|78
1621863300000|2021-05-24 13:35:00|1042.6|1038.1|1042.5|1038|1043.1|1038.6|1042.5|1038|126
1621863310000|2021-05-24 13:35:10|1042.3|1037.8|1043.6|1039.1|1044|1039.5|1042.3|1037.8|251
1621863320000|2021-05-24 13:35:20|1043.8|1039.3|1044.5|1040|1044.6|1040.1|1043.8|1039.3|65
1621863330000|2021-05-24 13:35:30|1044.1|1039.6|1043.1|1038.6|1044.1|1039.6|1042.8|1038.3|131
1621863340000|2021-05-24 13:35:40|1043.5|1039|1044|1039.5|1044.1|1039.6|1043.5|1039|190
1621863350000|2021-05-24 13:35:50|1044.1|1039.6|1044|1039.5|1044.1|1039.6|1043.6|1039.1|49
1621863360000|2021-05-24 13:36:00|1044.4|1039.9|1042.8|1038.3|1044.4|1039.9|1042.8|1038.3|139
1621863370000|2021-05-24 13:36:10|1042.6|1038.1|1043.7|1039.2|1043.7|1039.2|1042.5|1038|46
1621863380000|2021-05-24 13:36:20|1043.5|1039|1043.5|1039|1043.7|1039.2|1043.5|1039|39
1621863390000|2021-05-24 13:36:30|1043.1|1038.6|1042.1|1037.6|1043.1|1038.6|1042.1|1037.6|105
1621863400000|2021-05-24 13:36:40|1042.3|1037.8|1042.6|1038.1|1042.6|1038.1|1042.3|1037.8|58
1621863410000|2021-05-24 13:36:50|1042.5|1038|1044|1039.5|1044|1039.5|1042.5|1038|138
1621863420000|2021-05-24 13:37:00|1043.6|1039.1|1042.5|1038|1044|1039.5|1042.1|1037.6|110
1621863430000|2021-05-24 13:37:10|1043|1038.5|1043|1038.5|1043.5|1039|1043|1038.5|22
1621863440000|2021-05-24 13:37:20|1042.6|1038.1|1042.6|1038.1|1043.5|1039|1042.1|1037.6|100
1621863450000|2021-05-24 13:37:30|1043|1038.5|1044|1039.5|1044|1039.5|1043|1038.5|130
1621863460000|2021-05-24 13:37:40|1043.6|1039.1|1043.1|1038.6|1044|1039.5|1043.1|1038.6|128
1621863470000|2021-05-24 13:37:50|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|12
1621863480000|2021-05-24 13:38:00|1043.6|1039.1|1044|1039.5|1044|1039.5|1043.5|1039|27
1621863490000|2021-05-24 13:38:10|1044.1|1039.6|1045|1040.5|1045|1040.5|1044.1|1039.6|151
1621863500000|2021-05-24 13:38:20|1044.6|1040.1|1044.5|1040|1044.6|1040.1|1044.5|1040|27
1621863510000|2021-05-24 13:38:30|1044|1039.5|1044.5|1040|1044.5|1040|1044|1039.5|50
1621863520000|2021-05-24 13:38:40|1044.9|1040.4|1044.7|1040.2|1044.9|1040.4|1044.5|1040|48
1621863530000|2021-05-24 13:38:50|1044.9|1040.4|1045|1040.5|1045|1040.5|1044.5|1040|62
1621863540000|2021-05-24 13:39:00|1044.6|1040.1|1044.5|1040|1044.6|1040.1|1044.5|1040|68
1621863550000|2021-05-24 13:39:10|1044.9|1040.4|1045|1040.5|1045|1040.5|1044.9|1040.4|141
1621863560000|2021-05-24 13:39:20|1045.2|1040.7|1045.5|1041|1045.5|1041|1045.1|1040.6|96
1621863570000|2021-05-24 13:39:30|1045.1|1040.6|1045.1|1040.6|1045.5|1041|1045.1|1040.6|119
1621863580000|2021-05-24 13:39:40|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.1|1039.6|143
1621863590000|2021-05-24 13:39:50|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|44
1621863600000|2021-05-24 13:40:00|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.4|1040.9|35
1621863610000|2021-05-24 13:40:10|1046|1041.5|1046|1041.5|1046|1041.5|1046|1041.5|108
1621863620000|2021-05-24 13:40:20|1046.4|1041.9|1046.5|1042|1046.5|1042|1045.9|1041.4|191
1621863630000|2021-05-24 13:40:30|1046.1|1041.6|1046.5|1042|1046.5|1042|1046.1|1041.6|100
1621863640000|2021-05-24 13:40:40|1046.1|1041.6|1047|1042.5|1047.4|1042.9|1046.1|1041.6|162
1621863650000|2021-05-24 13:40:50|1047.4|1042.9|1047.4|1042.9|1047.4|1042.9|1047|1042.5|196
1621863660000|2021-05-24 13:41:00|1047.5|1043|1047|1042.5|1047.5|1043|1046.6|1042.1|152
1621863670000|2021-05-24 13:41:10|1047.4|1042.9|1047.2|1042.7|1047.5|1043|1047.2|1042.7|85
1621863680000|2021-05-24 13:41:20|1047|1042.5|1047.5|1043|1047.5|1043|1046.9|1042.4|170
1621863690000|2021-05-24 13:41:30|1047.4|1042.9|1047.5|1043|1047.6|1043.1|1047.2|1042.7|120
1621863700000|2021-05-24 13:41:40|1047.9|1043.4|1048|1043.5|1048.4|1043.9|1047.9|1043.4|183
1621863710000|2021-05-24 13:41:50|1048.4|1043.9|1048|1043.5|1049|1044.5|1048|1043.5|520
1621863720000|2021-05-24 13:42:00|1048.8|1044.3|1048|1043.5|1049|1044.5|1048|1043.5|389
1621863730000|2021-05-24 13:42:10|1048.2|1043.7|1047.5|1043|1048.2|1043.7|1047.1|1042.6|206
1621863740000|2021-05-24 13:42:20|1047.1|1042.6|1046.6|1042.1|1047.1|1042.6|1046.6|1042.1|124
1621863750000|2021-05-24 13:42:30|1046.5|1042|1047|1042.5|1047|1042.5|1046.5|1042|66
1621863760000|2021-05-24 13:42:40|1046.6|1042.1|1048|1043.5|1048|1043.5|1046.5|1042|272
1621863770000|2021-05-24 13:42:50|1047.5|1043|1048|1043.5|1048|1043.5|1047.5|1043|46
1621863780000|2021-05-24 13:43:00|1048.4|1043.9|1048|1043.5|1048.5|1044|1048|1043.5|131
1621863790000|2021-05-24 13:43:10|1048.5|1044|1049.9|1045.4|1049.9|1045.4|1048.5|1044|556
1621863800000|2021-05-24 13:43:20|1049.5|1045|1049.5|1045|1049.9|1045.4|1049|1044.5|395
1621863810000|2021-05-24 13:43:30|1049.4|1044.9|1048.5|1044|1049.6|1045.1|1048|1043.5|345
1621863820000|2021-05-24 13:43:40|1048.1|1043.6|1048.9|1044.4|1048.9|1044.4|1048|1043.5|97
1621863830000|2021-05-24 13:43:50|1049|1044.5|1048|1043.5|1049.3|1044.8|1048|1043.5|211
1621863840000|2021-05-24 13:44:00|1048.3|1043.8|1047.5|1043|1048.5|1044|1047|1042.5|120
1621863850000|2021-05-24 13:44:10|1047|1042.5|1045.4|1040.9|1047.5|1043|1045.4|1040.9|450
1621863860000|2021-05-24 13:44:20|1045.1|1040.6|1045.5|1041|1046.1|1041.6|1045.1|1040.6|215
1621863870000|2021-05-24 13:44:30|1045.3|1040.8|1045.1|1040.6|1046|1041.5|1045.1|1040.6|215
1621863880000|2021-05-24 13:44:40|1045.5|1041|1045.5|1041|1045.5|1041|1044.6|1040.1|184
1621863890000|2021-05-24 13:44:50|1045|1040.5|1044.3|1039.8|1045|1040.5|1044.3|1039.8|226
1621863900000|2021-05-24 13:45:00|1044.5|1040|1044|1039.5|1044.5|1040|1044|1039.5|258
1621863910000|2021-05-24 13:45:10|1043.6|1039.1|1043|1038.5|1043.6|1039.1|1043|1038.5|223
1621863920000|2021-05-24 13:45:20|1043.1|1038.6|1042.6|1038.1|1043.1|1038.6|1042.5|1038|309
1621863930000|2021-05-24 13:45:30|1042.5|1038|1043.1|1038.6|1043.5|1039|1042.5|1038|246
1621863940000|2021-05-24 13:45:40|1043|1038.5|1043.1|1038.6|1043.1|1038.6|1043|1038.5|42
1621863950000|2021-05-24 13:45:50|1042.9|1038.4|1042.1|1037.6|1043.1|1038.6|1041.6|1037.1|781
1621863960000|2021-05-24 13:46:00|1042|1037.5|1042.5|1038|1042.5|1038|1041.4|1036.9|201
1621863970000|2021-05-24 13:46:10|1042.6|1038.1|1043|1038.5|1043|1038.5|1042.6|1038.1|84
1621863980000|2021-05-24 13:46:20|1043.1|1038.6|1042.5|1038|1043.1|1038.6|1042.5|1038|54
1621863990000|2021-05-24 13:46:30|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.6|1037.1|212
1621864000000|2021-05-24 13:46:40|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.1|1036.6|243
1621864010000|2021-05-24 13:46:50|1042.2|1037.7|1041.7|1037.2|1042.4|1037.9|1041.7|1037.2|150
1621864020000|2021-05-24 13:47:00|1041.6|1037.1|1042.2|1037.7|1042.6|1038.1|1041.6|1037.1|156
1621864030000|2021-05-24 13:47:10|1042.1|1037.6|1043|1038.5|1043|1038.5|1042.1|1037.6|72
1621864040000|2021-05-24 13:47:20|1042.9|1038.4|1043.1|1038.6|1043.1|1038.6|1042.9|1038.4|40
1621864050000|2021-05-24 13:47:30|1043.5|1039|1043.5|1039|1043.5|1039|1043.1|1038.6|76
1621864060000|2021-05-24 13:47:40|||||||||43
1621864070000|2021-05-24 13:47:50|1043.1|1038.6|1042.1|1037.6|1043.1|1038.6|1041.6|1037.1|178
1621864080000|2021-05-24 13:48:00|1042.5|1038|1043|1038.5|1043.1|1038.6|1042.5|1038|67
1621864090000|2021-05-24 13:48:10|1043.5|1039|1043|1038.5|1043.5|1039|1043|1038.5|71
1621864100000|2021-05-24 13:48:20|1043.3|1038.8|1043|1038.5|1043.6|1039.1|1043|1038.5|57
1621864110000|2021-05-24 13:48:30|1043.1|1038.6|1041.6|1037.1|1043.1|1038.6|1041.6|1037.1|130
1621864120000|2021-05-24 13:48:40|1042|1037.5|1043|1038.5|1043.5|1039|1042|1037.5|119
1621864130000|2021-05-24 13:48:50|1042.8|1038.3|1042.8|1038.3|1043|1038.5|1042.6|1038.1|49
1621864140000|2021-05-24 13:49:00|1043.4|1038.9|1045.1|1040.6|1045.1|1040.6|1043.4|1038.9|373
1621864150000|2021-05-24 13:49:10|1045.5|1041|1044.2|1039.7|1045.6|1041.1|1044.2|1039.7|227
1621864160000|2021-05-24 13:49:20|1044|1039.5|1044.6|1040.1|1045.1|1040.6|1044|1039.5|50
1621864170000|2021-05-24 13:49:30|1044.4|1039.9|1044.6|1040.1|1045|1040.5|1044.4|1039.9|99
1621864180000|2021-05-24 13:49:40|1045|1040.5|1044.6|1040.1|1045.1|1040.6|1044.6|1040.1|27
1621864190000|2021-05-24 13:49:50|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|14
1621864200000|2021-05-24 13:50:00|1044.5|1040|1045|1040.5|1045|1040.5|1044.5|1040|60
1621864210000|2021-05-24 13:50:10|1044.6|1040.1|1044.5|1040|1044.6|1040.1|1044.5|1040|67
1621864220000|2021-05-24 13:50:20|1044|1039.5|1044.5|1040|1044.5|1040|1044|1039.5|100
1621864230000|2021-05-24 13:50:30|||||||||38
1621864240000|2021-05-24 13:50:40|||||||||18
1621864250000|2021-05-24 13:50:50|||||||||4
1621864260000|2021-05-24 13:51:00|1044.3|1039.8|1042.6|1038.1|1044.3|1039.8|1042.1|1037.6|337
1621864270000|2021-05-24 13:51:10|1042.8|1038.3|1042.5|1038|1043|1038.5|1042.5|1038|70
1621864280000|2021-05-24 13:51:20|1042.1|1037.6|1042|1037.5|1042.3|1037.8|1042|1037.5|83
1621864290000|2021-05-24 13:51:30|1042.5|1038|1043.5|1039|1044|1039.5|1042.5|1038|135
1621864300000|2021-05-24 13:51:40|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|1043|1038.5|16
1621864310000|2021-05-24 13:51:50|1043.5|1039|1043.1|1038.6|1043.5|1039|1043.1|1038.6|15
1621864320000|2021-05-24 13:52:00|1043|1038.5|1044.5|1040|1044.5|1040|1043|1038.5|134
1621864330000|2021-05-24 13:52:10|1044|1039.5|1043.5|1039|1044|1039.5|1043.5|1039|34
1621864340000|2021-05-24 13:52:20|1044|1039.5|1044|1039.5|1044|1039.5|1044|1039.5|29
1621864350000|2021-05-24 13:52:30|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|31
1621864360000|2021-05-24 13:52:40|1045|1040.5|1043.5|1039|1045|1040.5|1043.5|1039|67
1621864370000|2021-05-24 13:52:50|1044|1039.5|1044.5|1040|1044.5|1040|1044|1039.5|59
1621864380000|2021-05-24 13:53:00|1045|1040.5|1045|1040.5|1045|1040.5|1044.5|1040|45
1621864390000|2021-05-24 13:53:10|1045.5|1041|1045.8|1041.3|1046|1041.5|1045.5|1041|228
1621864400000|2021-05-24 13:53:20|1046|1041.5|1046|1041.5|1046|1041.5|1045.5|1041|110
1621864410000|2021-05-24 13:53:30|1045.5|1041|1045|1040.5|1046|1041.5|1045|1040.5|135
1621864420000|2021-05-24 13:53:40|1045.5|1041|1045|1040.5|1045.5|1041|1044.6|1040.1|63
1621864430000|2021-05-24 13:53:50|1044.6|1040.1|1044.8|1040.3|1045|1040.5|1044.6|1040.1|23
1621864440000|2021-05-24 13:54:00|1044.5|1040|1045|1040.5|1045|1040.5|1044.5|1040|21
1621864450000|2021-05-24 13:54:10|1044.6|1040.1|1044.8|1040.3|1045|1040.5|1044.5|1040|38
1621864460000|2021-05-24 13:54:20|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|17
1621864470000|2021-05-24 13:54:30|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|45
1621864480000|2021-05-24 13:54:40|1044.1|1039.6|1044.8|1040.3|1044.8|1040.3|1044.1|1039.6|37
1621864490000|2021-05-24 13:54:50|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|14
1621864500000|2021-05-24 13:55:00|1044.7|1040.2|1043.1|1038.6|1044.7|1040.2|1042.9|1038.4|183
1621864510000|2021-05-24 13:55:10|1042.7|1038.2|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|85
1621864520000|2021-05-24 13:55:20|1043.1|1038.6|1044|1039.5|1044.1|1039.6|1043.1|1038.6|132
1621864530000|2021-05-24 13:55:30|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.6|1039.1|20
1621864540000|2021-05-24 13:55:40|1044.5|1040|1045|1040.5|1045|1040.5|1044.5|1040|64
1621864550000|2021-05-24 13:55:50|||||||||7
1621864560000|2021-05-24 13:56:00|1045.5|1041|1045|1040.5|1045.5|1041|1043.6|1039.1|158
1621864570000|2021-05-24 13:56:10|1044.6|1040.1|1044.1|1039.6|1044.6|1040.1|1044.1|1039.6|102
1621864580000|2021-05-24 13:56:20|1044.5|1040|1044.6|1040.1|1044.8|1040.3|1044.5|1040|32
1621864590000|2021-05-24 13:56:30|1044.5|1040|1044.5|1040|1045|1040.5|1044.5|1040|64
1621864600000|2021-05-24 13:56:40|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|44
1621864610000|2021-05-24 13:56:50|1043.8|1039.3|1044.1|1039.6|1044.5|1040|1043.8|1039.3|146
1621864620000|2021-05-24 13:57:00|1044.3|1039.8|1044.5|1040|1044.5|1040|1044.1|1039.6|29
1621864630000|2021-05-24 13:57:10|||||||||9
1621864640000|2021-05-24 13:57:20|1044.7|1040.2|1044.5|1040|1044.7|1040.2|1044.5|1040|39
1621864650000|2021-05-24 13:57:30|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|16
1621864660000|2021-05-24 13:57:40|1045|1040.5|1045.5|1041|1045.5|1041|1045|1040.5|52
1621864670000|2021-05-24 13:57:50|1045.1|1040.6|1045|1040.5|1045.1|1040.6|1045|1040.5|43
1621864680000|2021-05-24 13:58:00|1045.3|1040.8|1046|1041.5|1046|1041.5|1045.3|1040.8|123
1621864690000|2021-05-24 13:58:10|1046.5|1042|1046|1041.5|1046.5|1042|1046|1041.5|49
1621864700000|2021-05-24 13:58:20|1046.5|1042|1046.5|1042|1046.5|1042|1046.5|1042|121
1621864710000|2021-05-24 13:58:30|1045.8|1041.3|1045.5|1041|1045.8|1041.3|1045|1040.5|220
1621864720000|2021-05-24 13:58:40|1045.3|1040.8|1046|1041.5|1046|1041.5|1045.3|1040.8|38
1621864730000|2021-05-24 13:58:50|1045.5|1041|1045.5|1041|1045.5|1041|1045.1|1040.6|71
1621864740000|2021-05-24 13:59:00|1045.1|1040.6|1045.1|1040.6|1045.3|1040.8|1045.1|1040.6|60
1621864750000|2021-05-24 13:59:10|1045|1040.5|1044.5|1040|1045|1040.5|1044.3|1039.8|125
1621864760000|2021-05-24 13:59:20|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|52
1621864770000|2021-05-24 13:59:30|1045.3|1040.8|1045.5|1041|1045.5|1041|1045.2|1040.7|51
1621864780000|2021-05-24 13:59:40|1046|1041.5|1045.5|1041|1046|1041.5|1045.5|1041|192
1621864790000|2021-05-24 13:59:50|1045|1040.5|1045.5|1041|1045.5|1041|1045|1040.5|143
1621864800000|2021-05-24 14:00:00|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|68
1621864810000|2021-05-24 14:00:10|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.5|1040|57
1621864820000|2021-05-24 14:00:20|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|32
1621864830000|2021-05-24 14:00:30|1044.6|1040.1|1044.6|1040.1|1044.6|1040.1|1044.6|1040.1|95
1621864840000|2021-05-24 14:00:40|1044.5|1040|1044.6|1040.1|1045|1040.5|1044.5|1040|125
1621864850000|2021-05-24 14:00:50|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|105
1621864860000|2021-05-24 14:01:00|1044.6|1040.1|1044.5|1040|1044.8|1040.3|1044.1|1039.6|166
1621864870000|2021-05-24 14:01:10|1045.4|1040.9|1045.5|1041|1045.5|1041|1044.5|1040|160
1621864880000|2021-05-24 14:01:20|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|65
1621864890000|2021-05-24 14:01:30|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|37
1621864900000|2021-05-24 14:01:40|||||||||8
1621864910000|2021-05-24 14:01:50|1045.1|1040.6|1045|1040.5|1045.1|1040.6|1045|1040.5|19
1621864920000|2021-05-24 14:02:00|||||||||36
1621864930000|2021-05-24 14:02:10|1044.6|1040.1|1044.9|1040.4|1045.1|1040.6|1044.6|1040.1|82
1621864940000|2021-05-24 14:02:20|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|14
1621864950000|2021-05-24 14:02:30|||||||||29
1621864960000|2021-05-24 14:02:40|1045|1040.5|1045.1|1040.6|1045.1|1040.6|1045|1040.5|6
1621864970000|2021-05-24 14:02:50|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|13
1621864980000|2021-05-24 14:03:00|1045.1|1040.6|1045.6|1041.1|1045.6|1041.1|1045.1|1040.6|45
1621864990000|2021-05-24 14:03:10|1046|1041.5|1046|1041.5|1046.1|1041.6|1046|1041.5|145
1621865000000|2021-05-24 14:03:20|1045.9|1041.4|1046.5|1042|1046.5|1042|1045.9|1041.4|77
1621865010000|2021-05-24 14:03:30|1046.1|1041.6|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|81
1621865020000|2021-05-24 14:03:40|1045.8|1041.3|1046.5|1042|1046.5|1042|1045.8|1041.3|23
1621865030000|2021-05-24 14:03:50|1046.3|1041.8|1046.5|1042|1046.5|1042|1046.1|1041.6|30
1621865040000|2021-05-24 14:04:00|1046|1041.5|1045.7|1041.2|1046|1041.5|1045|1040.5|239
1621865050000|2021-05-24 14:04:10|1045.8|1041.3|1045.8|1041.3|1046|1041.5|1045.8|1041.3|42
1621865060000|2021-05-24 14:04:20|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|17
1621865070000|2021-05-24 14:04:30|1046.1|1041.6|1046|1041.5|1046.1|1041.6|1045.6|1041.1|114
1621865080000|2021-05-24 14:04:40|1046.1|1041.6|1046.1|1041.6|1046.5|1042|1045.7|1041.2|38
1621865090000|2021-05-24 14:04:50|1045.6|1041.1|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|64
1621865100000|2021-05-24 14:05:00|1046|1041.5|1045.5|1041|1046|1041.5|1045.5|1041|10
1621865110000|2021-05-24 14:05:10|1045.6|1041.1|1045.5|1041|1045.6|1041.1|1045.5|1041|26
1621865120000|2021-05-24 14:05:20|1045.9|1041.4|1045.5|1041|1046|1041.5|1045.5|1041|93
1621865130000|2021-05-24 14:05:30|1046|1041.5|1046.5|1042|1046.5|1042|1046|1041.5|71
1621865140000|2021-05-24 14:05:40|1046|1041.5|1045.5|1041|1046.2|1041.7|1045|1040.5|83
1621865150000|2021-05-24 14:05:50|1046|1041.5|1045.5|1041|1046|1041.5|1045.5|1041|10
1621865160000|2021-05-24 14:06:00|||||||||20
1621865170000|2021-05-24 14:06:10|1045.3|1040.8|1045|1040.5|1045.3|1040.8|1045|1040.5|17
1621865180000|2021-05-24 14:06:20|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|20
1621865190000|2021-05-24 14:06:30|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.6|1040.1|47
1621865200000|2021-05-24 14:06:40|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|22
1621865210000|2021-05-24 14:06:50|1044.1|1039.6|1044|1039.5|1044.1|1039.6|1043.6|1039.1|186
1621865220000|2021-05-24 14:07:00|1044.1|1039.6|1043.1|1038.6|1044.1|1039.6|1043.1|1038.6|171
1621865230000|2021-05-24 14:07:10|1043.3|1038.8|1044|1039.5|1044|1039.5|1043.3|1038.8|128
1621865240000|2021-05-24 14:07:20|1044.3|1039.8|1044.1|1039.6|1044.5|1040|1043.9|1039.4|56
1621865250000|2021-05-24 14:07:30|1044|1039.5|1043.6|1039.1|1044|1039.5|1043.6|1039.1|37
1621865260000|2021-05-24 14:07:40|1043.5|1039|1043.2|1038.7|1044.5|1040|1043.2|1038.7|175
1621865270000|2021-05-24 14:07:50|1043.1|1038.6|1042.1|1037.6|1043.1|1038.6|1041.4|1036.9|868
1621865280000|2021-05-24 14:08:00|1042.2|1037.7|1043.2|1038.7|1043.2|1038.7|1042.2|1037.7|161
1621865290000|2021-05-24 14:08:10|1043.1|1038.6|1042.7|1038.2|1043.9|1039.4|1042.7|1038.2|489
1621865300000|2021-05-24 14:08:20|1043.1|1038.6|1043.2|1038.7|1043.2|1038.7|1043|1038.5|54
1621865310000|2021-05-24 14:08:30|||||||||38
1621865320000|2021-05-24 14:08:40|1042.7|1038.2|1041.3|1036.8|1042.7|1038.2|1041.3|1036.8|315
1621865330000|2021-05-24 14:08:50|1041.2|1036.7|1040.4|1035.9|1041.2|1036.7|1039.7|1035.2|932
1621865340000|2021-05-24 14:09:00|1040.6|1036.1|1041.2|1036.7|1041.6|1037.1|1040.2|1035.7|294
1621865350000|2021-05-24 14:09:10|1041.6|1037.1|1041.2|1036.7|1041.6|1037.1|1040.7|1036.2|135
1621865360000|2021-05-24 14:09:20|1041.1|1036.6|1038.7|1034.2|1041.2|1036.7|1038.7|1034.2|588
1621865370000|2021-05-24 14:09:30|1038.5|1034|1038.7|1034.2|1039.3|1034.8|1038.2|1033.7|752
1621865380000|2021-05-24 14:09:40|1038.3|1033.8|1039.3|1034.8|1039.3|1034.8|1037.3|1032.8|1104
1621865390000|2021-05-24 14:09:50|1039.5|1035|1039.5|1035|1039.7|1035.2|1039.3|1034.8|152
1621865400000|2021-05-24 14:10:00|1039.7|1035.2|1040.7|1036.2|1040.7|1036.2|1039.7|1035.2|242
1621865410000|2021-05-24 14:10:10|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|107
1621865420000|2021-05-24 14:10:20|1040.4|1035.9|1040.3|1035.8|1040.4|1035.9|1040.3|1035.8|186
1621865430000|2021-05-24 14:10:30|1039.8|1035.3|1038.5|1034|1039.8|1035.3|1038.5|1034|332
1621865440000|2021-05-24 14:10:40|1038.4|1033.9|1037.3|1032.8|1038.4|1033.9|1037.3|1032.8|460
1621865450000|2021-05-24 14:10:50|1037.4|1032.9|1037.4|1032.9|1038.4|1033.9|1037.4|1032.9|502
1621865460000|2021-05-24 14:11:00|1037.6|1033.1|1037.4|1032.9|1037.8|1033.3|1037.3|1032.8|308
1621865470000|2021-05-24 14:11:10|1037.9|1033.4|1038.3|1033.8|1038.4|1033.9|1037.8|1033.3|183
1621865480000|2021-05-24 14:11:20|1038.4|1033.9|1038.9|1034.4|1039.7|1035.2|1038.4|1033.9|123
1621865490000|2021-05-24 14:11:30|1039.1|1034.6|1039.3|1034.8|1039.3|1034.8|1038.9|1034.4|72
1621865500000|2021-05-24 14:11:40|1039.5|1035|1039.7|1035.2|1040.2|1035.7|1039.3|1034.8|147
1621865510000|2021-05-24 14:11:50|1040.2|1035.7|1039.7|1035.2|1040.2|1035.7|1039.7|1035.2|51
1621865520000|2021-05-24 14:12:00|1039.3|1034.8|1038.3|1033.8|1039.3|1034.8|1037.8|1033.3|746
1621865530000|2021-05-24 14:12:10|1038.7|1034.2|1038.5|1034|1038.8|1034.3|1038.3|1033.8|204
1621865540000|2021-05-24 14:12:20|1039.2|1034.7|1039.1|1034.6|1039.3|1034.8|1038.8|1034.3|147
1621865550000|2021-05-24 14:12:30|1039.3|1034.8|1038.3|1033.8|1039.3|1034.8|1038.3|1033.8|95
1621865560000|2021-05-24 14:12:40|1038.7|1034.2|1038.8|1034.3|1038.8|1034.3|1038.6|1034.1|51
1621865570000|2021-05-24 14:12:50|1038.4|1033.9|1039.2|1034.7|1039.2|1034.7|1038.3|1033.8|120
1621865580000|2021-05-24 14:13:00|1039|1034.5|1038.8|1034.3|1039.2|1034.7|1038.8|1034.3|73
1621865590000|2021-05-24 14:13:10|1039.2|1034.7|1038.8|1034.3|1039.3|1034.8|1038.8|1034.3|42
1621865600000|2021-05-24 14:13:20|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|67
1621865610000|2021-05-24 14:13:30|1038.8|1034.3|1039.3|1034.8|1039.3|1034.8|1038.8|1034.3|187
1621865620000|2021-05-24 14:13:40|1039.7|1035.2|1040.2|1035.7|1040.2|1035.7|1039.7|1035.2|56
1621865630000|2021-05-24 14:13:50|1039.4|1034.9|1039.3|1034.8|1039.4|1034.9|1039.3|1034.8|79
1621865640000|2021-05-24 14:14:00|1039.7|1035.2|1038.3|1033.8|1039.7|1035.2|1038.3|1033.8|185
1621865650000|2021-05-24 14:14:10|1038.7|1034.2|1036.9|1032.4|1038.7|1034.2|1036.9|1032.4|387
1621865660000|2021-05-24 14:14:20|1036.8|1032.3|1037.2|1032.7|1037.2|1032.7|1035.5|1031|1550
1621865670000|2021-05-24 14:14:30|1037|1032.5|1036.4|1031.9|1037.4|1032.9|1036.4|1031.9|193
1621865680000|2021-05-24 14:14:40|1036.9|1032.4|1037|1032.5|1037.4|1032.9|1036.7|1032.2|278
1621865690000|2021-05-24 14:14:50|1036.7|1032.2|1037|1032.5|1037|1032.5|1036.7|1032.2|57
1621865700000|2021-05-24 14:15:00|1036.6|1032.1|1037.9|1033.4|1038.4|1033.9|1036.5|1032|284
1621865710000|2021-05-24 14:15:10|1038.3|1033.8|1037.4|1032.9|1038.4|1033.9|1037.4|1032.9|299
1621865720000|2021-05-24 14:15:20|1037.5|1033|1038.4|1033.9|1038.4|1033.9|1037.5|1033|115
1621865730000|2021-05-24 14:15:30|1037.9|1033.4|1037|1032.5|1037.9|1033.4|1037|1032.5|108
1621865740000|2021-05-24 14:15:40|1036.9|1032.4|1036.9|1032.4|1036.9|1032.4|1036|1031.5|302
1621865750000|2021-05-24 14:15:50|1037|1032.5|1037.9|1033.4|1037.9|1033.4|1037|1032.5|121
1621865760000|2021-05-24 14:16:00|1037.5|1033|1037|1032.5|1037.9|1033.4|1036.9|1032.4|112
1621865770000|2021-05-24 14:16:10|1037.4|1032.9|1037.9|1033.4|1037.9|1033.4|1037.4|1032.9|76
1621865780000|2021-05-24 14:16:20|1038.2|1033.7|1038.4|1033.9|1038.4|1033.9|1038.2|1033.7|37
1621865790000|2021-05-24 14:16:30|1038.8|1034.3|1038.9|1034.4|1039|1034.5|1038.8|1034.3|169
1621865800000|2021-05-24 14:16:40|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|42
1621865810000|2021-05-24 14:16:50|1039.2|1034.7|1039.2|1034.7|1039.4|1034.9|1038.9|1034.4|45
1621865820000|2021-05-24 14:17:00|1038.9|1034.4|1037.9|1033.4|1038.9|1034.4|1037.9|1033.4|113
1621865830000|2021-05-24 14:17:10|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|39
1621865840000|2021-05-24 14:17:20|1038.9|1034.4|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|70
1621865850000|2021-05-24 14:17:30|1039.3|1034.8|1038.7|1034.2|1039.3|1034.8|1038.7|1034.2|46
1621865860000|2021-05-24 14:17:40|1038.9|1034.4|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|26
1621865870000|2021-05-24 14:17:50|||||||||14
1621865880000|2021-05-24 14:18:00|1039.2|1034.7|1039.4|1034.9|1039.4|1034.9|1039.2|1034.7|81
1621865890000|2021-05-24 14:18:10|1039.6|1035.1|1039.8|1035.3|1039.8|1035.3|1039.4|1034.9|47
1621865900000|2021-05-24 14:18:20|1039.4|1034.9|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|35
1621865910000|2021-05-24 14:18:30|1039.4|1034.9|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|88
1621865920000|2021-05-24 14:18:40|1039.4|1034.9|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|91
1621865930000|2021-05-24 14:18:50|||||||||43
1621865940000|2021-05-24 14:19:00|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|30
1621865950000|2021-05-24 14:19:10|||||||||13
1621865960000|2021-05-24 14:19:20|1039.9|1035.4|1039.8|1035.3|1039.9|1035.4|1039.8|1035.3|16
1621865970000|2021-05-24 14:19:30|1039.4|1034.9|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|129
1621865980000|2021-05-24 14:19:40|1039.1|1034.6|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|48
1621865990000|2021-05-24 14:19:50|1038.4|1033.9|1038.9|1034.4|1039.3|1034.8|1037.4|1032.9|167
1621866000000|2021-05-24 14:20:00|1039.1|1034.6|1037.9|1033.4|1039.1|1034.6|1037.9|1033.4|194
1621866010000|2021-05-24 14:20:10|1038.3|1033.8|1038.4|1033.9|1038.6|1034.1|1037.9|1033.4|204
1621866020000|2021-05-24 14:20:20|1038.6|1034.1|1038|1033.5|1038.6|1034.1|1038|1033.5|44
1621866030000|2021-05-24 14:20:30|1038.2|1033.7|1038.4|1033.9|1038.4|1033.9|1038.2|1033.7|35
1621866040000|2021-05-24 14:20:40|||||||||8
1621866050000|2021-05-24 14:20:50|1038.8|1034.3|1038.9|1034.4|1038.9|1034.4|1038.8|1034.3|43
1621866060000|2021-05-24 14:21:00|1038.4|1033.9|1036.9|1032.4|1038.4|1033.9|1036.9|1032.4|208
1621866070000|2021-05-24 14:21:10|1037.4|1032.9|1037.2|1032.7|1037.7|1033.2|1036.5|1032|335
1621866080000|2021-05-24 14:21:20|1037.4|1032.9|1037|1032.5|1037.4|1032.9|1037|1032.5|58
1621866090000|2021-05-24 14:21:30|1036.9|1032.4|1036.5|1032|1037|1032.5|1036.5|1032|84
1621866100000|2021-05-24 14:21:40|1036.9|1032.4|1036.8|1032.3|1037.5|1033|1036.6|1032.1|140
1621866110000|2021-05-24 14:21:50|1037|1032.5|1038.5|1034|1039|1034.5|1036.8|1032.3|283
1621866120000|2021-05-24 14:22:00|1038.1|1033.6|1037.6|1033.1|1038.1|1033.6|1037.6|1033.1|39
1621866130000|2021-05-24 14:22:10|1037.5|1033|1037|1032.5|1037.5|1033|1036.6|1032.1|116
1621866140000|2021-05-24 14:22:20|1037.4|1032.9|1037.4|1032.9|1037.4|1032.9|1037.4|1032.9|41
1621866150000|2021-05-24 14:22:30|1037.5|1033|1037.4|1032.9|1037.9|1033.4|1037.4|1032.9|70
1621866160000|2021-05-24 14:22:40|1037.7|1033.2|1037|1032.5|1037.7|1033.2|1037|1032.5|84
1621866170000|2021-05-24 14:22:50|1036.9|1032.4|1037|1032.5|1037|1032.5|1036.5|1032|397
1621866180000|2021-05-24 14:23:00|1037.1|1032.6|1037.5|1033|1037.5|1033|1037|1032.5|89
1621866190000|2021-05-24 14:23:10|1037.4|1032.9|1036.6|1032.1|1037.4|1032.9|1036.5|1032|156
1621866200000|2021-05-24 14:23:20|1037|1032.5|1036.5|1032|1037|1032.5|1036.5|1032|90
1621866210000|2021-05-24 14:23:30|1036.9|1032.4|1037.4|1032.9|1037.4|1032.9|1036.9|1032.4|94
1621866220000|2021-05-24 14:23:40|1037.5|1033|1038|1033.5|1038|1033.5|1037.5|1033|66
1621866230000|2021-05-24 14:23:50|1038.2|1033.7|1038|1033.5|1038.2|1033.7|1037.9|1033.4|131
1621866240000|2021-05-24 14:24:00|1037.5|1033|1036.1|1031.6|1037.5|1033|1036.1|1031.6|292
1621866250000|2021-05-24 14:24:10|1035.7|1031.2|1034.2|1029.7|1036.2|1031.7|1034.2|1029.7|776
1621866260000|2021-05-24 14:24:20|1034.7|1030.2|1035.2|1030.7|1035.6|1031.1|1034.7|1030.2|445
1621866270000|2021-05-24 14:24:30|1035.1|1030.6|1034.2|1029.7|1035.1|1030.6|1034.2|1029.7|534
1621866280000|2021-05-24 14:24:40|1034.1|1029.6|1034.1|1029.6|1034.2|1029.7|1033.5|1029|760
1621866290000|2021-05-24 14:24:50|1034.2|1029.7|1034.6|1030.1|1035.1|1030.6|1034.2|1029.7|175
1621866300000|2021-05-24 14:25:00|1034.2|1029.7|1034.7|1030.2|1035.6|1031.1|1034.1|1029.6|393
1621866310000|2021-05-24 14:25:10|1035.1|1030.6|1035.6|1031.1|1035.6|1031.1|1034.6|1030.1|201
1621866320000|2021-05-24 14:25:20|1036|1031.5|1036.1|1031.6|1036.1|1031.6|1036|1031.5|142
1621866330000|2021-05-24 14:25:30|1036|1031.5|1036|1031.5|1036.1|1031.6|1035.6|1031.1|133
1621866340000|2021-05-24 14:25:40|1035.8|1031.3|1036.9|1032.4|1036.9|1032.4|1035.6|1031.1|184
1621866350000|2021-05-24 14:25:50|1036.7|1032.2|1036.5|1032|1036.9|1032.4|1036.5|1032|35
1621866360000|2021-05-24 14:26:00|||||||||42
1621866370000|2021-05-24 14:26:10|1035.6|1031.1|1035.5|1031|1035.6|1031.1|1035|1030.5|172
1621866380000|2021-05-24 14:26:20|1034.6|1030.1|1035.4|1030.9|1035.6|1031.1|1034.5|1030|184
1621866390000|2021-05-24 14:26:30|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|103
1621866400000|2021-05-24 14:26:40|1035.5|1031|1036|1031.5|1036.1|1031.6|1035.5|1031|137
1621866410000|2021-05-24 14:26:50|1035.6|1031.1|1036.5|1032|1036.5|1032|1035.6|1031.1|245
1621866420000|2021-05-24 14:27:00|1036.6|1032.1|1038.9|1034.4|1038.9|1034.4|1036.4|1031.9|306
1621866430000|2021-05-24 14:27:10|1038.7|1034.2|1039|1034.5|1039.4|1034.9|1038.7|1034.2|237
1621866440000|2021-05-24 14:27:20|1038.5|1034|1038.5|1034|1038.9|1034.4|1038|1033.5|122
1621866450000|2021-05-24 14:27:30|1038.9|1034.4|1039|1034.5|1039.5|1035|1038.9|1034.4|183
1621866460000|2021-05-24 14:27:40|1039.1|1034.6|1039.9|1035.4|1039.9|1035.4|1039|1034.5|165
1621866470000|2021-05-24 14:27:50|1039.7|1035.2|1038.8|1034.3|1040.4|1035.9|1038.6|1034.1|407
1621866480000|2021-05-24 14:28:00|1039.4|1034.9|1038.9|1034.4|1039.9|1035.4|1038.9|1034.4|136
1621866490000|2021-05-24 14:28:10|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|59
1621866500000|2021-05-24 14:28:20|1039.8|1035.3|1039.4|1034.9|1039.9|1035.4|1039.1|1034.6|77
1621866510000|2021-05-24 14:28:30|1039|1034.5|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|51
1621866520000|2021-05-24 14:28:40|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|64
1621866530000|2021-05-24 14:28:50|1038.7|1034.2|1038.6|1034.1|1038.7|1034.2|1038.4|1033.9|88
1621866540000|2021-05-24 14:29:00|1038.4|1033.9|1039|1034.5|1039|1034.5|1038.4|1033.9|43
1621866550000|2021-05-24 14:29:10|1038.9|1034.4|1038.4|1033.9|1039|1034.5|1038.4|1033.9|44
1621866560000|2021-05-24 14:29:20|1038|1033.5|1037.9|1033.4|1038|1033.5|1037.9|1033.4|125
1621866570000|2021-05-24 14:29:30|1038|1033.5|1038.1|1033.6|1038.9|1034.4|1038|1033.5|383
1621866580000|2021-05-24 14:29:40|1038|1033.5|1037.5|1033|1038|1033.5|1037.4|1032.9|106
1621866590000|2021-05-24 14:29:50|1037.9|1033.4|1037.9|1033.4|1038.9|1034.4|1037.9|1033.4|135
1621866600000|2021-05-24 14:30:00|1037.5|1033|1036.9|1032.4|1037.5|1033|1036|1031.5|644
1621866610000|2021-05-24 14:30:10|1037.4|1032.9|1036|1031.5|1037.4|1032.9|1035.6|1031.1|206
1621866620000|2021-05-24 14:30:20|1035.6|1031.1|1036.5|1032|1036.5|1032|1035.6|1031.1|172
1621866630000|2021-05-24 14:30:30|1036.9|1032.4|1035.5|1031|1037|1032.5|1035.5|1031|169
1621866640000|2021-05-24 14:30:40|1035.9|1031.4|1035.5|1031|1036|1031.5|1035.5|1031|162
1621866650000|2021-05-24 14:30:50|1035.1|1030.6|1036|1031.5|1036|1031.5|1034.5|1030|527
1621866660000|2021-05-24 14:31:00|1035.7|1031.2|1035.1|1030.6|1035.7|1031.2|1034.5|1030|153
1621866670000|2021-05-24 14:31:10|1035|1030.5|1034.6|1030.1|1035|1030.5|1034.6|1030.1|112
1621866680000|2021-05-24 14:31:20|1034.1|1029.6|1033.1|1028.6|1034.1|1029.6|1033.1|1028.6|493
1621866690000|2021-05-24 14:31:30|1033|1028.5|1033.6|1029.1|1034.1|1029.6|1032.6|1028.1|644
1621866700000|2021-05-24 14:31:40|1033.8|1029.3|1033.9|1029.4|1034.1|1029.6|1033|1028.5|331
1621866710000|2021-05-24 14:31:50|1033.8|1029.3|1033.5|1029|1033.8|1029.3|1033.1|1028.6|111
1621866720000|2021-05-24 14:32:00|1033.9|1029.4|1034.5|1030|1035.6|1031.1|1033.9|1029.4|190
1621866730000|2021-05-24 14:32:10|1035|1030.5|1035|1030.5|1035|1030.5|1035|1030.5|104
1621866740000|2021-05-24 14:32:20|1034.6|1030.1|1035|1030.5|1035|1030.5|1034.5|1030|125
1621866750000|2021-05-24 14:32:30|1035.4|1030.9|1034|1029.5|1035.4|1030.9|1034|1029.5|165
1621866760000|2021-05-24 14:32:40|1033.5|1029|1033.4|1028.9|1033.5|1029|1033.4|1028.9|90
1621866770000|2021-05-24 14:32:50|1033.9|1029.4|1033.6|1029.1|1034|1029.5|1033.5|1029|138
1621866780000|2021-05-24 14:33:00|1033.5|1029|1033.5|1029|1034|1029.5|1033.1|1028.6|464
1621866790000|2021-05-24 14:33:10|1033.1|1028.6|1034|1029.5|1034.1|1029.6|1033.1|1028.6|519
1621866800000|2021-05-24 14:33:20|1034.4|1029.9|1034.5|1030|1034.5|1030|1034.4|1029.9|78
1621866810000|2021-05-24 14:33:30|1034.3|1029.8|1034.6|1030.1|1034.6|1030.1|1034.1|1029.6|37
1621866820000|2021-05-24 14:33:40|1035|1030.5|1033.5|1029|1035.4|1030.9|1033.5|1029|232
1621866830000|2021-05-24 14:33:50|1033.1|1028.6|1033.1|1028.6|1034.1|1029.6|1032.6|1028.1|649
1621866840000|2021-05-24 14:34:00|1033.6|1029.1|1033.6|1029.1|1033.6|1029.1|1033.1|1028.6|75
1621866850000|2021-05-24 14:34:10|1033|1028.5|1032.6|1028.1|1033|1028.5|1032.1|1027.6|575
1621866860000|2021-05-24 14:34:20|1033|1028.5|1032.6|1028.1|1033.1|1028.6|1032.5|1028|141
1621866870000|2021-05-24 14:34:30|1032.4|1027.9|1031.6|1027.1|1032.6|1028.1|1031.6|1027.1|902
1621866880000|2021-05-24 14:34:40|1031.2|1026.7|1032.5|1028|1032.5|1028|1031.1|1026.6|569
1621866890000|2021-05-24 14:34:50|1032|1027.5|1031.5|1027|1032|1027.5|1031.5|1027|127
1621866900000|2021-05-24 14:35:00|1031.6|1027.1|1033.6|1029.1|1034|1029.5|1031.6|1027.1|395
1621866910000|2021-05-24 14:35:10|1033.5|1029|1033.1|1028.6|1033.5|1029|1032.1|1027.6|110
1621866920000|2021-05-24 14:35:20|1033.5|1029|1033.5|1029|1033.5|1029|1033|1028.5|100
1621866930000|2021-05-24 14:35:30|||||||||34
1621866940000|2021-05-24 14:35:40|1033.1|1028.6|1033.9|1029.4|1033.9|1029.4|1033.1|1028.6|171
1621866950000|2021-05-24 14:35:50|1034.4|1029.9|1034.4|1029.9|1034.4|1029.9|1034.4|1029.9|99
1621866960000|2021-05-24 14:36:00|1034.8|1030.3|1035|1030.5|1035|1030.5|1034.5|1030|164
1621866970000|2021-05-24 14:36:10|1035.4|1030.9|1036.4|1031.9|1036.4|1031.9|1035.4|1030.9|489
1621866980000|2021-05-24 14:36:20|1035.9|1031.4|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|406
1621866990000|2021-05-24 14:36:30|1035.4|1030.9|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|75
1621867000000|2021-05-24 14:36:40|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|65
1621867010000|2021-05-24 14:36:50|1034.5|1030|1034.9|1030.4|1034.9|1030.4|1034.4|1029.9|131
1621867020000|2021-05-24 14:37:00|1035.1|1030.6|1035.4|1030.9|1035.4|1030.9|1034.9|1030.4|51
1621867030000|2021-05-24 14:37:10|1035.9|1031.4|1035.9|1031.4|1035.9|1031.4|1035.9|1031.4|92
1621867040000|2021-05-24 14:37:20|||||||||59
1621867050000|2021-05-24 14:37:30|1036.4|1031.9|1036.7|1032.2|1036.9|1032.4|1036.4|1031.9|488
1621867060000|2021-05-24 14:37:40|1036|1031.5|1036.9|1032.4|1036.9|1032.4|1036|1031.5|143
1621867070000|2021-05-24 14:37:50|1036.5|1032|1036.5|1032|1037.4|1032.9|1036.5|1032|277
1621867080000|2021-05-24 14:38:00|1036.4|1031.9|1036|1031.5|1036.4|1031.9|1036|1031.5|79
1621867090000|2021-05-24 14:38:10|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|95
1621867100000|2021-05-24 14:38:20|1036|1031.5|1036.9|1032.4|1036.9|1032.4|1035.9|1031.4|110
1621867110000|2021-05-24 14:38:30|1036.7|1032.2|1036.9|1032.4|1036.9|1032.4|1036.7|1032.2|44
1621867120000|2021-05-24 14:38:40|1036.7|1032.2|1036.9|1032.4|1037.4|1032.9|1036.7|1032.2|94
1621867130000|2021-05-24 14:38:50|||||||||50
1621867140000|2021-05-24 14:39:00|1037.4|1032.9|1035.9|1031.4|1037.9|1033.4|1035.9|1031.4|177
1621867150000|2021-05-24 14:39:10|1035.4|1030.9|1035.4|1030.9|1035.9|1031.4|1035.4|1030.9|152
1621867160000|2021-05-24 14:39:20|1035|1030.5|1034.4|1029.9|1035|1030.5|1034|1029.5|190
1621867170000|2021-05-24 14:39:30|1034.9|1030.4|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|138
1621867180000|2021-05-24 14:39:40|1035.5|1031|1035|1030.5|1035.5|1031|1035|1030.5|31
1621867190000|2021-05-24 14:39:50|1035.5|1031|1035.4|1030.9|1035.5|1031|1035.1|1030.6|64
1621867200000|2021-05-24 14:40:00|1035.2|1030.7|1034.9|1030.4|1035.2|1030.7|1034.6|1030.1|74
1621867210000|2021-05-24 14:40:10|1034.5|1030|1034.9|1030.4|1034.9|1030.4|1034.5|1030|41
1621867220000|2021-05-24 14:40:20|1035.3|1030.8|1035.4|1030.9|1035.4|1030.9|1035.3|1030.8|34
1621867230000|2021-05-24 14:40:30|||||||||22
1621867240000|2021-05-24 14:40:40|1035|1030.5|1034.5|1030|1035|1030.5|1034.5|1030|43
1621867250000|2021-05-24 14:40:50|1034.4|1029.9|1034|1029.5|1034.5|1030|1034|1029.5|59
1621867260000|2021-05-24 14:41:00|1033.8|1029.3|1033.4|1028.9|1033.8|1029.3|1033.3|1028.8|190
1621867270000|2021-05-24 14:41:10|1033.5|1029|1032.9|1028.4|1034.4|1029.9|1032.9|1028.4|215
1621867280000|2021-05-24 14:41:20|1033.3|1028.8|1032.4|1027.9|1033.4|1028.9|1032.4|1027.9|151
1621867290000|2021-05-24 14:41:30|1032.5|1028|1033.4|1028.9|1033.4|1028.9|1032.4|1027.9|362
1621867300000|2021-05-24 14:41:40|1033|1028.5|1030.8|1026.3|1033|1028.5|1030.8|1026.3|779
1621867310000|2021-05-24 14:41:50|1030.2|1025.7|1029.1|1024.6|1030.2|1025.7|1027.3|1022.8|1972
1621867320000|2021-05-24 14:42:00|1029.6|1025.1|1030.1|1025.6|1030.6|1026.1|1029.2|1024.7|618
1621867330000|2021-05-24 14:42:10|1030.6|1026.1|1030.8|1026.3|1031|1026.5|1029.6|1025.1|515
1621867340000|2021-05-24 14:42:20|1031|1026.5|1030.6|1026.1|1031|1026.5|1030.1|1025.6|342
1621867350000|2021-05-24 14:42:30|1031|1026.5|1031.5|1027|1031.9|1027.4|1031|1026.5|284
1621867360000|2021-05-24 14:42:40|1031.7|1027.2|1032|1027.5|1032.4|1027.9|1031.5|1027|247
1621867370000|2021-05-24 14:42:50|1032.2|1027.7|1032.3|1027.8|1032.9|1028.4|1031.9|1027.4|375
1621867380000|2021-05-24 14:43:00|1032.4|1027.9|1031.5|1027|1032.4|1027.9|1031.5|1027|190
1621867390000|2021-05-24 14:43:10|1031.6|1027.1|1031.5|1027|1031.6|1027.1|1031.5|1027|55
1621867400000|2021-05-24 14:43:20|1031.9|1027.4|1032|1027.5|1032.5|1028|1031.9|1027.4|116
1621867410000|2021-05-24 14:43:30|1032.1|1027.6|1033|1028.5|1033|1028.5|1032.1|1027.6|161
1621867420000|2021-05-24 14:43:40|1032.5|1028|1031.5|1027|1032.9|1028.4|1031.5|1027|178
1621867430000|2021-05-24 14:43:50|1031.1|1026.6|1030.2|1025.7|1031.1|1026.6|1030.1|1025.6|244
1621867440000|2021-05-24 14:44:00|1030.1|1025.6|1031.2|1026.7|1031.6|1027.1|1030.1|1025.6|289
1621867450000|2021-05-24 14:44:10|1031.6|1027.1|1033|1028.5|1033|1028.5|1031.6|1027.1|88
1621867460000|2021-05-24 14:44:20|1033.4|1028.9|1033.5|1029|1034|1029.5|1033.4|1028.9|178
1621867470000|2021-05-24 14:44:30|1033.9|1029.4|1032.1|1027.6|1034|1029.5|1031.6|1027.1|472
1621867480000|2021-05-24 14:44:40|1032.5|1028|1032.8|1028.3|1033.4|1028.9|1032.5|1028|194
1621867490000|2021-05-24 14:44:50|1033|1028.5|1031.1|1026.6|1033.1|1028.6|1031.1|1026.6|219
1621867500000|2021-05-24 14:45:00|1031.5|1027|1033.5|1029|1033.5|1029|1031.5|1027|240
1621867510000|2021-05-24 14:45:10|1033.6|1029.1|1032.3|1027.8|1033.6|1029.1|1032.3|1027.8|194
1621867520000|2021-05-24 14:45:20|1032.1|1027.6|1032.1|1027.6|1032.6|1028.1|1032.1|1027.6|158
1621867530000|2021-05-24 14:45:30|1031.7|1027.2|1031.6|1027.1|1031.8|1027.3|1031.6|1027.1|116
1621867540000|2021-05-24 14:45:40|1032|1027.5|1032.1|1027.6|1032.5|1028|1031.6|1027.1|115
1621867550000|2021-05-24 14:45:50|1031.6|1027.1|1032|1027.5|1032|1027.5|1031.6|1027.1|122
1621867560000|2021-05-24 14:46:00|1032.1|1027.6|1032.5|1028|1032.9|1028.4|1032|1027.5|161
1621867570000|2021-05-24 14:46:10|1032.1|1027.6|1032.5|1028|1032.5|1028|1032|1027.5|55
1621867580000|2021-05-24 14:46:20|1032.9|1028.4|1033.5|1029|1034|1029.5|1032.9|1028.4|225
1621867590000|2021-05-24 14:46:30|1032.8|1028.3|1032.7|1028.2|1032.9|1028.4|1032.5|1028|84
1621867600000|2021-05-24 14:46:40|1032.9|1028.4|1033|1028.5|1033.4|1028.9|1032.9|1028.4|38
1621867610000|2021-05-24 14:46:50|1032.9|1028.4|1033.1|1028.6|1033.1|1028.6|1032.5|1028|68
1621867620000|2021-05-24 14:47:00|1032.9|1028.4|1032.9|1028.4|1032.9|1028.4|1032.5|1028|30
1621867630000|2021-05-24 14:47:10|||||||||34
1621867640000|2021-05-24 14:47:20|1033|1028.5|1033.4|1028.9|1033.4|1028.9|1033|1028.5|48
1621867650000|2021-05-24 14:47:30|1033|1028.5|1032|1027.5|1033|1028.5|1032|1027.5|219
1621867660000|2021-05-24 14:47:40|||||||||34
1621867670000|2021-05-24 14:47:50|1031.6|1027.1|1031.5|1027|1031.6|1027.1|1031.5|1027|40
1621867680000|2021-05-24 14:48:00|1031.6|1027.1|1032|1027.5|1032|1027.5|1031.5|1027|65
1621867690000|2021-05-24 14:48:10|1032.2|1027.7|1032|1027.5|1032.2|1027.7|1032|1027.5|102
1621867700000|2021-05-24 14:48:20|1032.4|1027.9|1032.5|1028|1033|1028.5|1032.4|1027.9|61
1621867710000|2021-05-24 14:48:30|1032.4|1027.9|1031.5|1027|1032.5|1028|1031.5|1027|81
1621867720000|2021-05-24 14:48:40|1031.3|1026.8|1030.6|1026.1|1031.3|1026.8|1030.6|1026.1|117
1621867730000|2021-05-24 14:48:50|1030.2|1025.7|1030.5|1026|1030.8|1026.3|1029.9|1025.4|282
1621867740000|2021-05-24 14:49:00|1030.6|1026.1|1032|1027.5|1032|1027.5|1030.6|1026.1|157
1621867750000|2021-05-24 14:49:10|1031.6|1027.1|1031.6|1027.1|1031.6|1027.1|1031.4|1026.9|52
1621867760000|2021-05-24 14:49:20|1030.6|1026.1|1029.6|1025.1|1030.6|1026.1|1029.6|1025.1|189
1621867770000|2021-05-24 14:49:30|1030.1|1025.6|1030.6|1026.1|1030.6|1026.1|1029.9|1025.4|86
1621867780000|2021-05-24 14:49:40|1031|1026.5|1030.3|1025.8|1031|1026.5|1030.1|1025.6|183
1621867790000|2021-05-24 14:49:50|1030.6|1026.1|1030.6|1026.1|1030.6|1026.1|1030.1|1025.6|141
1621867800000|2021-05-24 14:50:00|1031|1026.5|1032.1|1027.6|1032.1|1027.6|1031|1026.5|164
1621867810000|2021-05-24 14:50:10|1032|1027.5|1032.4|1027.9|1032.4|1027.9|1031.5|1027|169
1621867820000|2021-05-24 14:50:20|1032.5|1028|1032.9|1028.4|1032.9|1028.4|1032.5|1028|94
1621867830000|2021-05-24 14:50:30|1032.5|1028|1031.5|1027|1032.5|1028|1031|1026.5|143
1621867840000|2021-05-24 14:50:40|1031.9|1027.4|1031.5|1027|1032|1027.5|1031.5|1027|65
1621867850000|2021-05-24 14:50:50|1031.9|1027.4|1032.4|1027.9|1032.4|1027.9|1031.9|1027.4|141
1621867860000|2021-05-24 14:51:00|1032.6|1028.1|1032.5|1028|1033|1028.5|1032.4|1027.9|166
1621867870000|2021-05-24 14:51:10|1032.9|1028.4|1033|1028.5|1033|1028.5|1032.9|1028.4|84
1621867880000|2021-05-24 14:51:20|1033.4|1028.9|1033|1028.5|1033.4|1028.9|1032.6|1028.1|205
1621867890000|2021-05-24 14:51:30|1033.4|1028.9|1033.4|1028.9|1033.4|1028.9|1032.8|1028.3|119
1621867900000|2021-05-24 14:51:40|1033.8|1029.3|1034|1029.5|1034.5|1030|1033.8|1029.3|343
1621867910000|2021-05-24 14:51:50|1033.9|1029.4|1034|1029.5|1034|1029.5|1033.5|1029|40
1621867920000|2021-05-24 14:52:00|1034.2|1029.7|1033.4|1028.9|1034.2|1029.7|1033.4|1028.9|139
1621867930000|2021-05-24 14:52:10|1033.9|1029.4|1033.9|1029.4|1033.9|1029.4|1033.5|1029|174
1621867940000|2021-05-24 14:52:20|1033.5|1029|1033.9|1029.4|1033.9|1029.4|1033.5|1029|113
1621867950000|2021-05-24 14:52:30|||||||||46
1621867960000|2021-05-24 14:52:40|1034.4|1029.9|1034.7|1030.2|1034.9|1030.4|1034.4|1029.9|178
1621867970000|2021-05-24 14:52:50|1034.9|1030.4|1035.4|1030.9|1035.4|1030.9|1034.8|1030.3|414
1621867980000|2021-05-24 14:53:00|1035.6|1031.1|1036.4|1031.9|1036.4|1031.9|1035.4|1030.9|685
1621867990000|2021-05-24 14:53:10|1036.3|1031.8|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|237
1621868000000|2021-05-24 14:53:20|1036.3|1031.8|1035.5|1031|1036.3|1031.8|1035.5|1031|180
1621868010000|2021-05-24 14:53:30|1035.4|1030.9|1035.9|1031.4|1036.3|1031.8|1035.4|1030.9|123
1621868020000|2021-05-24 14:53:40|1036.3|1031.8|1035.8|1031.3|1036.4|1031.9|1035.8|1031.3|129
1621868030000|2021-05-24 14:53:50|1035.9|1031.4|1035.4|1030.9|1035.9|1031.4|1035.4|1030.9|58
1621868040000|2021-05-24 14:54:00|1035.8|1031.3|1036.3|1031.8|1036.3|1031.8|1035.8|1031.3|155
1621868050000|2021-05-24 14:54:10|1036.4|1031.9|1036.9|1032.4|1037|1032.5|1036.4|1031.9|226
1621868060000|2021-05-24 14:54:20|1037.3|1032.8|1036.9|1032.4|1037.3|1032.8|1036.5|1032|326
1621868070000|2021-05-24 14:54:30|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1036.9|1032.4|244
1621868080000|2021-05-24 14:54:40|1036.9|1032.4|1037.3|1032.8|1037.3|1032.8|1036.9|1032.4|111
1621868090000|2021-05-24 14:54:50|1036.9|1032.4|1036.9|1032.4|1036.9|1032.4|1036.9|1032.4|71
1621868100000|2021-05-24 14:55:00|1036.8|1032.3|1036.9|1032.4|1037.3|1032.8|1036.8|1032.3|229
1621868110000|2021-05-24 14:55:10|1037.3|1032.8|1036|1031.5|1037.3|1032.8|1036|1031.5|406
1621868120000|2021-05-24 14:55:20|1036.4|1031.9|1036.4|1031.9|1036.8|1032.3|1035.5|1031|250
1621868130000|2021-05-24 14:55:30|1036|1031.5|1035.5|1031|1036|1031.5|1035.5|1031|141
1621868140000|2021-05-24 14:55:40|1035.8|1031.3|1036|1031.5|1036|1031.5|1035.5|1031|84
1621868150000|2021-05-24 14:55:50|1035.5|1031|1036.9|1032.4|1036.9|1032.4|1035.5|1031|434
1621868160000|2021-05-24 14:56:00|1037.1|1032.6|1038.8|1034.3|1038.8|1034.3|1037.1|1032.6|636
1621868170000|2021-05-24 14:56:10|1038.4|1033.9|1038.8|1034.3|1038.8|1034.3|1037.9|1033.4|507
1621868180000|2021-05-24 14:56:20|1038.3|1033.8|1037.9|1033.4|1038.3|1033.8|1037.9|1033.4|158
1621868190000|2021-05-24 14:56:30|1038.3|1033.8|1037.8|1033.3|1038.3|1033.8|1037.4|1032.9|136
1621868200000|2021-05-24 14:56:40|||||||||39
1621868210000|2021-05-24 14:56:50|1037.4|1032.9|1037.3|1032.8|1037.4|1032.9|1037.3|1032.8|68
1621868220000|2021-05-24 14:57:00|1037.4|1032.9|1037.9|1033.4|1038|1033.5|1037.4|1032.9|102
1621868230000|2021-05-24 14:57:10|1038.4|1033.9|1037.9|1033.4|1038.8|1034.3|1037.9|1033.4|178
1621868240000|2021-05-24 14:57:20|1038.3|1033.8|1037.8|1033.3|1038.4|1033.9|1037.7|1033.2|128
1621868250000|2021-05-24 14:57:30|1037.9|1033.4|1037.9|1033.4|1037.9|1033.4|1037.5|1033|64
1621868260000|2021-05-24 14:57:40|1037.5|1033|1037.4|1032.9|1037.5|1033|1037.4|1032.9|92
1621868270000|2021-05-24 14:57:50|1037.2|1032.7|1037.5|1033|1037.5|1033|1037.2|1032.7|27
1621868280000|2021-05-24 14:58:00|1037.9|1033.4|1037.9|1033.4|1037.9|1033.4|1037.8|1033.3|84
1621868290000|2021-05-24 14:58:10|1037.5|1033|1037.9|1033.4|1037.9|1033.4|1037.4|1032.9|90
1621868300000|2021-05-24 14:58:20|1037.5|1033|1037.6|1033.1|1037.8|1033.3|1037.4|1032.9|34
1621868310000|2021-05-24 14:58:30|1037|1032.5|1038.3|1033.8|1038.8|1034.3|1036.9|1032.4|457
1621868320000|2021-05-24 14:58:40|1038.1|1033.6|1039|1034.5|1039|1034.5|1038.1|1033.6|167
1621868330000|2021-05-24 14:58:50|1038.8|1034.3|1038.7|1034.2|1038.8|1034.3|1038.3|1033.8|159
1621868340000|2021-05-24 14:59:00|1038.3|1033.8|1039.2|1034.7|1039.2|1034.7|1038.3|1033.8|202
1621868350000|2021-05-24 14:59:10|1039.4|1034.9|1039.3|1034.8|1039.8|1035.3|1039.3|1034.8|333
1621868360000|2021-05-24 14:59:20|1039.8|1035.3|1040.8|1036.3|1040.8|1036.3|1039.8|1035.3|653
1621868370000|2021-05-24 14:59:30|1041.7|1037.2|1046.2|1041.7|1046.2|1041.7|1041.7|1037.2|1732
1621868380000|2021-05-24 14:59:40|1047.3|1042.8|1048.3|1043.8|1049|1044.5|1046.7|1042.2|1346
1621868390000|2021-05-24 14:59:50|1047.8|1043.3|1048.3|1043.8|1048.9|1044.4|1047.2|1042.7|1008
1621868400000|2021-05-24 15:00:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|0
1621904400000|2021-05-25 01:00:00|1047.7|1043.2|1046.7|1042.2|1051.1|1046.6|1046.7|1042.2|2452
1621904410000|2021-05-25 01:00:10|1046.2|1041.7|1047.4|1042.9|1047.4|1042.9|1046.2|1041.7|809
1621904420000|2021-05-25 01:00:20|1047.5|1043|1047.4|1042.9|1048.4|1043.9|1047.4|1042.9|539
1621904430000|2021-05-25 01:00:30|1047.3|1042.8|1046|1041.5|1047.3|1042.8|1045.7|1041.2|456
1621904440000|2021-05-25 01:00:40|1045.9|1041.4|1046.9|1042.4|1047.2|1042.7|1045.4|1040.9|597
1621904450000|2021-05-25 01:00:50|1047.7|1043.2|1049.5|1045|1049.5|1045|1046.8|1042.3|808
1621904460000|2021-05-25 01:01:00|1048.9|1044.4|1049.1|1044.6|1049.3|1044.8|1048.7|1044.2|476
1621904470000|2021-05-25 01:01:10|1049.2|1044.7|1047.8|1043.3|1049.6|1045.1|1047.4|1042.9|471
1621904480000|2021-05-25 01:01:20|1047.7|1043.2|1046.9|1042.4|1047.7|1043.2|1046.7|1042.2|250
1621904490000|2021-05-25 01:01:30|1047.2|1042.7|1047.6|1043.1|1047.7|1043.2|1046.5|1042|658
1621904500000|2021-05-25 01:01:40|1047.7|1043.2|1049.6|1045.1|1049.6|1045.1|1047.6|1043.1|523
1621904510000|2021-05-25 01:01:50|1049.5|1045|1049.9|1045.4|1049.9|1045.4|1048.9|1044.4|498
1621904520000|2021-05-25 01:02:00|1050|1045.5|1049.6|1045.1|1050.6|1046.1|1049.2|1044.7|552
1621904530000|2021-05-25 01:02:10|1049.2|1044.7|1049.5|1045|1050|1045.5|1048.6|1044.1|492
1621904540000|2021-05-25 01:02:20|1049.1|1044.6|1050.6|1046.1|1050.6|1046.1|1049.1|1044.6|388
1621904550000|2021-05-25 01:02:30|1050.1|1045.6|1050.1|1045.6|1051.1|1046.6|1050.1|1045.6|618
1621904560000|2021-05-25 01:02:40|1049.7|1045.2|1049.9|1045.4|1049.9|1045.4|1049.6|1045.1|157
1621904570000|2021-05-25 01:02:50|1049.7|1045.2|1050.1|1045.6|1050.2|1045.7|1049.6|1045.1|285
1621904580000|2021-05-25 01:03:00|1049.7|1045.2|1047.7|1043.2|1049.7|1045.2|1047.7|1043.2|600
1621904590000|2021-05-25 01:03:10|1047.2|1042.7|1047.7|1043.2|1048.1|1043.6|1047.2|1042.7|272
1621904600000|2021-05-25 01:03:20|1047.2|1042.7|1047.2|1042.7|1047.6|1043.1|1047.2|1042.7|147
1621904610000|2021-05-25 01:03:30|1048.1|1043.6|1048.2|1043.7|1048.2|1043.7|1048.1|1043.6|256
1621904620000|2021-05-25 01:03:40|1048.4|1043.9|1048.1|1043.6|1048.7|1044.2|1047.9|1043.4|167
1621904630000|2021-05-25 01:03:50|1047.7|1043.2|1047.9|1043.4|1048.2|1043.7|1047.6|1043.1|127
1621904640000|2021-05-25 01:04:00|1048.2|1043.7|1044.3|1039.8|1048.2|1043.7|1044.3|1039.8|712
1621904650000|2021-05-25 01:04:10|1044.2|1039.7|1045.2|1040.7|1046.7|1042.2|1044.2|1039.7|535
1621904660000|2021-05-25 01:04:20|1044.8|1040.3|1045.7|1041.2|1045.7|1041.2|1044.8|1040.3|223
1621904670000|2021-05-25 01:04:30|1045.4|1040.9|1045.2|1040.7|1045.7|1041.2|1045.2|1040.7|78
1621904680000|2021-05-25 01:04:40|1045.6|1041.1|1046.2|1041.7|1046.2|1041.7|1045.6|1041.1|160
1621904690000|2021-05-25 01:04:50|1045.7|1041.2|1045.7|1041.2|1046.1|1041.6|1045.7|1041.2|116
1621904700000|2021-05-25 01:05:00|1046.1|1041.6|1046.3|1041.8|1046.6|1042.1|1045.3|1040.8|513
1621904710000|2021-05-25 01:05:10|1047|1042.5|1046.6|1042.1|1047.1|1042.6|1046.6|1042.1|381
1621904720000|2021-05-25 01:05:20|1046.4|1041.9|1046.1|1041.6|1046.6|1042.1|1046.1|1041.6|181
1621904730000|2021-05-25 01:05:30|1046.5|1042|1045.6|1041.1|1046.6|1042.1|1045.6|1041.1|234
1621904740000|2021-05-25 01:05:40|1046|1041.5|1045.3|1040.8|1046|1041.5|1045.2|1040.7|307
1621904750000|2021-05-25 01:05:50|1045.1|1040.6|1045.5|1041|1045.5|1041|1045|1040.5|220
1621904760000|2021-05-25 01:06:00|1045.9|1041.4|1047|1042.5|1047|1042.5|1045.9|1041.4|393
1621904770000|2021-05-25 01:06:10|1047.4|1042.9|1046.5|1042|1047.4|1042.9|1046.5|1042|211
1621904780000|2021-05-25 01:06:20|1046.4|1041.9|1045.5|1041|1046.9|1042.4|1045.5|1041|167
1621904790000|2021-05-25 01:06:30|1046|1041.5|1045.4|1040.9|1046|1041.5|1045.4|1040.9|278
1621904800000|2021-05-25 01:06:40|1045.9|1041.4|1045.4|1040.9|1045.9|1041.4|1045.4|1040.9|88
1621904810000|2021-05-25 01:06:50|1045.2|1040.7|1045|1040.5|1045.2|1040.7|1045|1040.5|74
1621904820000|2021-05-25 01:07:00|1045.4|1040.9|1043.9|1039.4|1045.4|1040.9|1043.8|1039.3|394
1621904830000|2021-05-25 01:07:10|1044.7|1040.2|1044.4|1039.9|1044.9|1040.4|1044.4|1039.9|201
1621904840000|2021-05-25 01:07:20|1044.5|1040|1044.1|1039.6|1044.9|1040.4|1044.1|1039.6|115
1621904850000|2021-05-25 01:07:30|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.8|1039.3|66
1621904860000|2021-05-25 01:07:40|1043.8|1039.3|1043.9|1039.4|1043.9|1039.4|1043.8|1039.3|78
1621904870000|2021-05-25 01:07:50|1043.8|1039.3|1043.9|1039.4|1044.4|1039.9|1043.8|1039.3|121
1621904880000|2021-05-25 01:08:00|1043.8|1039.3|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|130
1621904890000|2021-05-25 01:08:10|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|193
1621904900000|2021-05-25 01:08:20|||||||||87
1621904910000|2021-05-25 01:08:30|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043.4|1038.9|298
1621904920000|2021-05-25 01:08:40|1044|1039.5|1044.4|1039.9|1044.4|1039.9|1043.8|1039.3|126
1621904930000|2021-05-25 01:08:50|1044|1039.5|1043.5|1039|1044|1039.5|1043.4|1038.9|109
1621904940000|2021-05-25 01:09:00|1043.9|1039.4|1042.5|1038|1043.9|1039.4|1042.4|1037.9|144
1621904950000|2021-05-25 01:09:10|1042.4|1037.9|1043|1038.5|1043.2|1038.7|1042.4|1037.9|170
1621904960000|2021-05-25 01:09:20|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.7|1038.2|91
1621904970000|2021-05-25 01:09:30|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043.2|1038.7|101
1621904980000|2021-05-25 01:09:40|1043.7|1039.2|1043.4|1038.9|1043.7|1039.2|1042.9|1038.4|84
1621904990000|2021-05-25 01:09:50|1043.1|1038.6|1043.4|1038.9|1043.5|1039|1042.9|1038.4|54
1621905000000|2021-05-25 01:10:00|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.4|1037.9|164
1621905010000|2021-05-25 01:10:10|1042.4|1037.9|1043.4|1038.9|1043.9|1039.4|1042.4|1037.9|419
1621905020000|2021-05-25 01:10:20|1043.5|1039|1043.4|1038.9|1043.5|1039|1042.9|1038.4|298
1621905030000|2021-05-25 01:10:30|1043.9|1039.4|1042.7|1038.2|1044|1039.5|1042.5|1038|500
1621905040000|2021-05-25 01:10:40|1042.8|1038.3|1043.9|1039.4|1043.9|1039.4|1042.8|1038.3|256
1621905050000|2021-05-25 01:10:50|1043.5|1039|1043.4|1038.9|1043.7|1039.2|1043.4|1038.9|119
1621905060000|2021-05-25 01:11:00|1043|1038.5|1042.5|1038|1043|1038.5|1042.4|1037.9|158
1621905070000|2021-05-25 01:11:10|1042.7|1038.2|1043.4|1038.9|1043.4|1038.9|1042.5|1038|98
1621905080000|2021-05-25 01:11:20|||||||||43
1621905090000|2021-05-25 01:11:30|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|64
1621905100000|2021-05-25 01:11:40|1043.7|1039.2|1043.9|1039.4|1043.9|1039.4|1043.5|1039|81
1621905110000|2021-05-25 01:11:50|1044.3|1039.8|1044.9|1040.4|1044.9|1040.4|1044.3|1039.8|271
1621905120000|2021-05-25 01:12:00|1045.3|1040.8|1044.5|1040|1045.4|1040.9|1044.5|1040|195
1621905130000|2021-05-25 01:12:10|1044.8|1040.3|1044.4|1039.9|1045.3|1040.8|1044.4|1039.9|292
1621905140000|2021-05-25 01:12:20|1044.8|1040.3|1043.9|1039.4|1045.3|1040.8|1043.9|1039.4|322
1621905150000|2021-05-25 01:12:30|||||||||44
1621905160000|2021-05-25 01:12:40|1043.5|1039|1042.8|1038.3|1043.5|1039|1042.8|1038.3|98
1621905170000|2021-05-25 01:12:50|1042.9|1038.4|1043.9|1039.4|1044.3|1039.8|1042.9|1038.4|153
1621905180000|2021-05-25 01:13:00|1043.7|1039.2|1043.9|1039.4|1043.9|1039.4|1043.3|1038.8|43
1621905190000|2021-05-25 01:13:10|1043.7|1039.2|1043.6|1039.1|1043.9|1039.4|1043.4|1038.9|39
1621905200000|2021-05-25 01:13:20|1043.7|1039.2|1044.4|1039.9|1044.4|1039.9|1043.7|1039.2|50
1621905210000|2021-05-25 01:13:30|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.5|1040|161
1621905220000|2021-05-25 01:13:40|1045.4|1040.9|1045.3|1040.8|1045.4|1040.9|1044.9|1040.4|84
1621905230000|2021-05-25 01:13:50|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|38
1621905240000|2021-05-25 01:14:00|1045.8|1041.3|1046.9|1042.4|1046.9|1042.4|1045.8|1041.3|221
1621905250000|2021-05-25 01:14:10|1047.3|1042.8|1046.3|1041.8|1047.3|1042.8|1046.3|1041.8|331
1621905260000|2021-05-25 01:14:20|1046.4|1041.9|1047.3|1042.8|1047.3|1042.8|1046.4|1041.9|274
1621905270000|2021-05-25 01:14:30|1046.9|1042.4|1047.4|1042.9|1047.4|1042.9|1046.9|1042.4|109
1621905280000|2021-05-25 01:14:40|1047.3|1042.8|1047.8|1043.3|1047.8|1043.3|1046.9|1042.4|245
1621905290000|2021-05-25 01:14:50|1048.3|1043.8|1047.8|1043.3|1048.3|1043.8|1047.3|1042.8|405
1621905300000|2021-05-25 01:15:00|1048.3|1043.8|1045.9|1041.4|1048.3|1043.8|1045.9|1041.4|433
1621905310000|2021-05-25 01:15:10|1046.3|1041.8|1046.3|1041.8|1046.8|1042.3|1045.8|1041.3|172
1621905320000|2021-05-25 01:15:20|1046.4|1041.9|1046.9|1042.4|1046.9|1042.4|1046.4|1041.9|162
1621905330000|2021-05-25 01:15:30|1047.3|1042.8|1047.4|1042.9|1047.4|1042.9|1046.9|1042.4|65
1621905340000|2021-05-25 01:15:40|1046.9|1042.4|1048.3|1043.8|1048.3|1043.8|1046.9|1042.4|222
1621905350000|2021-05-25 01:15:50|1048.1|1043.6|1047.8|1043.3|1048.3|1043.8|1047.8|1043.3|122
1621905360000|2021-05-25 01:16:00|1048.1|1043.6|1047.3|1042.8|1048.3|1043.8|1046.8|1042.3|306
1621905370000|2021-05-25 01:16:10|1046.9|1042.4|1047.3|1042.8|1047.3|1042.8|1046.9|1042.4|78
1621905380000|2021-05-25 01:16:20|||||||||20
1621905390000|2021-05-25 01:16:30|1047.8|1043.3|1047.3|1042.8|1047.8|1043.3|1047.3|1042.8|136
1621905400000|2021-05-25 01:16:40|1047.1|1042.6|1046.8|1042.3|1047.1|1042.6|1046.8|1042.3|25
1621905410000|2021-05-25 01:16:50|||||||||13
1621905420000|2021-05-25 01:17:00|1047.2|1042.7|1047.3|1042.8|1047.8|1043.3|1047.2|1042.7|180
1621905430000|2021-05-25 01:17:10|1047.7|1043.2|1047.8|1043.3|1047.8|1043.3|1047.7|1043.2|35
1621905440000|2021-05-25 01:17:20|||||||||67
1621905450000|2021-05-25 01:17:30|1047.6|1043.1|1047.2|1042.7|1047.6|1043.1|1046.8|1042.3|67
1621905460000|2021-05-25 01:17:40|1047.4|1042.9|1047.9|1043.4|1047.9|1043.4|1047.4|1042.9|126
1621905470000|2021-05-25 01:17:50|1047.8|1043.3|1047.9|1043.4|1047.9|1043.4|1047.4|1042.9|58
1621905480000|2021-05-25 01:18:00|1047.8|1043.3|1045.9|1041.4|1047.8|1043.3|1045.9|1041.4|207
1621905490000|2021-05-25 01:18:10|||||||||110
1621905500000|2021-05-25 01:18:20|1046.3|1041.8|1045.9|1041.4|1046.4|1041.9|1045.9|1041.4|90
1621905510000|2021-05-25 01:18:30|||||||||20
1621905520000|2021-05-25 01:18:40|1045.5|1041|1045.4|1040.9|1045.5|1041|1045|1040.5|148
1621905530000|2021-05-25 01:18:50|1045|1040.5|1045.8|1041.3|1045.8|1041.3|1044.9|1040.4|270
1621905540000|2021-05-25 01:19:00|1046|1041.5|1045.4|1040.9|1046.3|1041.8|1045.4|1040.9|96
1621905550000|2021-05-25 01:19:10|1045|1040.5|1044.9|1040.4|1045|1040.5|1044.9|1040.4|33
1621905560000|2021-05-25 01:19:20|1044.5|1040|1044|1039.5|1044.5|1040|1044|1039.5|121
1621905570000|2021-05-25 01:19:30|1043.9|1039.4|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|105
1621905580000|2021-05-25 01:19:40|1044.5|1040|1044|1039.5|1044.8|1040.3|1044|1039.5|96
1621905590000|2021-05-25 01:19:50|1044.2|1039.7|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|175
1621905600000|2021-05-25 01:20:00|1044|1039.5|1042.9|1038.4|1044|1039.5|1042.9|1038.4|309
1621905610000|2021-05-25 01:20:10|1042.5|1038|1042.4|1037.9|1042.5|1038|1042.4|1037.9|168
1621905620000|2021-05-25 01:20:20|1042.9|1038.4|1042|1037.5|1042.9|1038.4|1042|1037.5|269
1621905630000|2021-05-25 01:20:30|1041.6|1037.1|1041.5|1037|1041.6|1037.1|1041.5|1037|279
1621905640000|2021-05-25 01:20:40|||||||||131
1621905650000|2021-05-25 01:20:50|1041.3|1036.8|1042.4|1037.9|1042.4|1037.9|1041.3|1036.8|267
1621905660000|2021-05-25 01:21:00|1042|1037.5|1042.4|1037.9|1042.4|1037.9|1041.5|1037|146
1621905670000|2021-05-25 01:21:10|1042.2|1037.7|1041.9|1037.4|1042.2|1037.7|1041.5|1037|125
1621905680000|2021-05-25 01:21:20|1042.4|1037.9|1042|1037.5|1043|1038.5|1042|1037.5|128
1621905690000|2021-05-25 01:21:30|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|56
1621905700000|2021-05-25 01:21:40|||||||||50
1621905710000|2021-05-25 01:21:50|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|120
1621905720000|2021-05-25 01:22:00|1042.1|1037.6|1042|1037.5|1042.1|1037.6|1041.9|1037.4|50
1621905730000|2021-05-25 01:22:10|1042.4|1037.9|1041.9|1037.4|1042.4|1037.9|1041.9|1037.4|132
1621905740000|2021-05-25 01:22:20|1042.3|1037.8|1042.4|1037.9|1042.4|1037.9|1042.3|1037.8|38
1621905750000|2021-05-25 01:22:30|1042.8|1038.3|1042.9|1038.4|1042.9|1038.4|1042.8|1038.3|69
1621905760000|2021-05-25 01:22:40|1042.4|1037.9|1042.8|1038.3|1042.9|1038.4|1042.4|1037.9|69
1621905770000|2021-05-25 01:22:50|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|78
1621905780000|2021-05-25 01:23:00|1042.8|1038.3|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|224
1621905790000|2021-05-25 01:23:10|1043.8|1039.3|1043|1038.5|1044.3|1039.8|1043|1038.5|115
1621905800000|2021-05-25 01:23:20|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1042.9|1038.4|97
1621905810000|2021-05-25 01:23:30|||||||||25
1621905820000|2021-05-25 01:23:40|1043.5|1039|1043.3|1038.8|1043.8|1039.3|1043.3|1038.8|43
1621905830000|2021-05-25 01:23:50|1042.9|1038.4|1042.9|1038.4|1043.1|1038.6|1042.9|1038.4|98
1621905840000|2021-05-25 01:24:00|1042.5|1038|1042.4|1037.9|1042.6|1038.1|1042.4|1037.9|315
1621905850000|2021-05-25 01:24:10|1042.8|1038.3|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|59
1621905860000|2021-05-25 01:24:20|1042.5|1038|1042.4|1037.9|1042.5|1038|1042.4|1037.9|21
1621905870000|2021-05-25 01:24:30|1042.5|1038|1042.5|1038|1042.9|1038.4|1042.5|1038|35
1621905880000|2021-05-25 01:24:40|1042.7|1038.2|1042.9|1038.4|1042.9|1038.4|1042.5|1038|19
1621905890000|2021-05-25 01:24:50|||||||||34
1621905900000|2021-05-25 01:25:00|1043|1038.5|1042.9|1038.4|1043|1038.5|1042.5|1038|46
1621905910000|2021-05-25 01:25:10|1042.4|1037.9|1042|1037.5|1042.4|1037.9|1042|1037.5|155
1621905920000|2021-05-25 01:25:20|1042.2|1037.7|1042.2|1037.7|1042.4|1037.9|1042|1037.5|82
1621905930000|2021-05-25 01:25:30|1042.4|1037.9|1042|1037.5|1042.4|1037.9|1042|1037.5|79
1621905940000|2021-05-25 01:25:40|1042.2|1037.7|1042.4|1037.9|1042.4|1037.9|1042|1037.5|92
1621905950000|2021-05-25 01:25:50|1042|1037.5|1041.9|1037.4|1042|1037.5|1041.9|1037.4|79
1621905960000|2021-05-25 01:26:00|1042|1037.5|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|136
1621905970000|2021-05-25 01:26:10|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042|1037.5|125
1621905980000|2021-05-25 01:26:20|1042.5|1038|1042.9|1038.4|1043|1038.5|1042.4|1037.9|83
1621905990000|2021-05-25 01:26:30|1042.5|1038|1043|1038.5|1043|1038.5|1042.5|1038|62
1621906000000|2021-05-25 01:26:40|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1042.7|1038.2|105
1621906010000|2021-05-25 01:26:50|1043.2|1038.7|1043.5|1039|1043.5|1039|1043.2|1038.7|26
1621906020000|2021-05-25 01:27:00|||||||||13
1621906030000|2021-05-25 01:27:10|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|12
1621906040000|2021-05-25 01:27:20|||||||||22
1621906050000|2021-05-25 01:27:30|1043.4|1038.9|1043.4|1038.9|1043.5|1039|1043.4|1038.9|26
1621906060000|2021-05-25 01:27:40|1043.5|1039|1043.9|1039.4|1043.9|1039.4|1043.5|1039|27
1621906070000|2021-05-25 01:27:50|1043.7|1039.2|1044|1039.5|1044|1039.5|1043.7|1039.2|27
1621906080000|2021-05-25 01:28:00|1043.8|1039.3|1043.5|1039|1044|1039.5|1043.5|1039|20
1621906090000|2021-05-25 01:28:10|1043.7|1039.2|1043.9|1039.4|1043.9|1039.4|1043.7|1039.2|62
1621906100000|2021-05-25 01:28:20|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|23
1621906110000|2021-05-25 01:28:30|1042.6|1038.1|1042.9|1038.4|1042.9|1038.4|1042.5|1038|120
1621906120000|2021-05-25 01:28:40|1042.5|1038|1042.9|1038.4|1043|1038.5|1042.5|1038|52
1621906130000|2021-05-25 01:28:50|1043|1038.5|1042.6|1038.1|1043|1038.5|1042.6|1038.1|23
1621906140000|2021-05-25 01:29:00|||||||||17
1621906150000|2021-05-25 01:29:10|1042.5|1038|1041.5|1037|1042.5|1038|1041.5|1037|160
1621906160000|2021-05-25 01:29:20|1041.6|1037.1|1041.8|1037.3|1042|1037.5|1041.6|1037.1|80
1621906170000|2021-05-25 01:29:30|1042|1037.5|1042|1037.5|1042.4|1037.9|1042|1037.5|45
1621906180000|2021-05-25 01:29:40|1041.6|1037.1|1042|1037.5|1042|1037.5|1041.5|1037|129
1621906190000|2021-05-25 01:29:50|1042.9|1038.4|1042.6|1038.1|1043.6|1039.1|1042.6|1038.1|101
1621906200000|2021-05-25 01:30:00|1042.9|1038.4|1043|1038.5|1043.3|1038.8|1042.5|1038|114
1621906210000|2021-05-25 01:30:10|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.4|1037.9|134
1621906220000|2021-05-25 01:30:20|1042.4|1037.9|1041.9|1037.4|1042.4|1037.9|1041.9|1037.4|57
1621906230000|2021-05-25 01:30:30|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|95
1621906240000|2021-05-25 01:30:40|1041.4|1036.9|1041.4|1036.9|1041.5|1037|1041|1036.5|438
1621906250000|2021-05-25 01:30:50|1041|1036.5|1039.4|1034.9|1041.4|1036.9|1038.9|1034.4|878
1621906260000|2021-05-25 01:31:00|1039.7|1035.2|1040.1|1035.6|1040.1|1035.6|1039|1034.5|269
1621906270000|2021-05-25 01:31:10|1040.5|1036|1041.6|1037.1|1041.6|1037.1|1040.1|1035.6|215
1621906280000|2021-05-25 01:31:20|1042|1037.5|1041.5|1037|1042|1037.5|1041.1|1036.6|104
1621906290000|2021-05-25 01:31:30|1041.1|1036.6|1040.5|1036|1041.1|1036.6|1040.5|1036|123
1621906300000|2021-05-25 01:31:40|1040.1|1035.6|1040|1035.5|1040.1|1035.6|1039.5|1035|146
1621906310000|2021-05-25 01:31:50|1040.5|1036|1040|1035.5|1040.5|1036|1039.8|1035.3|142
1621906320000|2021-05-25 01:32:00|1040.4|1035.9|1039.6|1035.1|1040.5|1036|1039.6|1035.1|117
1621906330000|2021-05-25 01:32:10|1039.5|1035|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|140
1621906340000|2021-05-25 01:32:20|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|235
1621906350000|2021-05-25 01:32:30|1039.8|1035.3|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|233
1621906360000|2021-05-25 01:32:40|1039|1034.5|1038.5|1034|1039|1034.5|1038.5|1034|130
1621906370000|2021-05-25 01:32:50|1038.9|1034.4|1039.4|1034.9|1039.5|1035|1038.8|1034.3|224
1621906380000|2021-05-25 01:33:00|1039.8|1035.3|1040.4|1035.9|1041|1036.5|1039.8|1035.3|627
1621906390000|2021-05-25 01:33:10|1040|1035.5|1041.9|1037.4|1041.9|1037.4|1040|1035.5|272
1621906400000|2021-05-25 01:33:20|1042|1037.5|1041.9|1037.4|1042|1037.5|1041|1036.5|221
1621906410000|2021-05-25 01:33:30|1041.7|1037.2|1042.4|1037.9|1042.4|1037.9|1041.7|1037.2|167
1621906420000|2021-05-25 01:33:40|1042.3|1037.8|1040.9|1036.4|1042.4|1037.9|1040.9|1036.4|214
1621906430000|2021-05-25 01:33:50|1041.5|1037|1042.3|1037.8|1042.3|1037.8|1040.8|1036.3|358
1621906440000|2021-05-25 01:34:00|1041.9|1037.4|1043.4|1038.9|1043.4|1038.9|1041.9|1037.4|213
1621906450000|2021-05-25 01:34:10|1043.3|1038.8|1042.8|1038.3|1043.3|1038.8|1042.4|1037.9|118
1621906460000|2021-05-25 01:34:20|1043.3|1038.8|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|63
1621906470000|2021-05-25 01:34:30|1042.5|1038|1043|1038.5|1043.4|1038.9|1042.5|1038|239
1621906480000|2021-05-25 01:34:40|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.5|1038|21
1621906490000|2021-05-25 01:34:50|1042.9|1038.4|1042.9|1038.4|1043|1038.5|1042.9|1038.4|12
1621906500000|2021-05-25 01:35:00|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|107
1621906510000|2021-05-25 01:35:10|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.1|1037.6|85
1621906520000|2021-05-25 01:35:20|1042.5|1038|1042.4|1037.9|1042.5|1038|1042.4|1037.9|25
1621906530000|2021-05-25 01:35:30|1042.3|1037.8|1043.4|1038.9|1043.4|1038.9|1042.3|1037.8|196
1621906540000|2021-05-25 01:35:40|1043.8|1039.3|1043.9|1039.4|1044|1039.5|1043.8|1039.3|130
1621906550000|2021-05-25 01:35:50|1044|1039.5|1044|1039.5|1044|1039.5|1044|1039.5|62
1621906560000|2021-05-25 01:36:00|1044.2|1039.7|1044|1039.5|1044.4|1039.9|1044|1039.5|131
1621906570000|2021-05-25 01:36:10|1043.9|1039.4|1043.4|1038.9|1043.9|1039.4|1043.1|1038.6|102
1621906580000|2021-05-25 01:36:20|1043.3|1038.8|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|29
1621906590000|2021-05-25 01:36:30|1043.1|1038.6|1042.9|1038.4|1043.1|1038.6|1042.4|1037.9|101
1621906600000|2021-05-25 01:36:40|1043.3|1038.8|1044.4|1039.9|1044.5|1040|1043.3|1038.8|143
1621906610000|2021-05-25 01:36:50|1044.5|1040|1043.9|1039.4|1044.5|1040|1042.9|1038.4|274
1621906620000|2021-05-25 01:37:00|1044.1|1039.6|1044.4|1039.9|1044.5|1040|1044.1|1039.6|102
1621906630000|2021-05-25 01:37:10|1044.8|1040.3|1045.2|1040.7|1045.9|1041.4|1044.8|1040.3|774
1621906640000|2021-05-25 01:37:20|1045.4|1040.9|1045.5|1041|1045.9|1041.4|1045.2|1040.7|102
1621906650000|2021-05-25 01:37:30|1045.7|1041.2|1044.5|1040|1045.9|1041.4|1043.9|1039.4|208
1621906660000|2021-05-25 01:37:40|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.5|1040|35
1621906670000|2021-05-25 01:37:50|1045.3|1040.8|1045.3|1040.8|1045.4|1040.9|1044.9|1040.4|132
1621906680000|2021-05-25 01:38:00|1045.8|1041.3|1045.7|1041.2|1045.8|1041.3|1045.3|1040.8|186
1621906690000|2021-05-25 01:38:10|1045.8|1041.3|1046.8|1042.3|1046.8|1042.3|1045.8|1041.3|243
1621906700000|2021-05-25 01:38:20|1047.2|1042.7|1046.4|1041.9|1047.2|1042.7|1046.3|1041.8|219
1621906710000|2021-05-25 01:38:30|1046.8|1042.3|1046.9|1042.4|1047.8|1043.3|1046.8|1042.3|317
1621906720000|2021-05-25 01:38:40|1047.3|1042.8|1047.2|1042.7|1047.3|1042.8|1046.8|1042.3|267
1621906730000|2021-05-25 01:38:50|1046.8|1042.3|1047.2|1042.7|1047.2|1042.7|1046.8|1042.3|88
1621906740000|2021-05-25 01:39:00|1046.8|1042.3|1046.5|1042|1046.8|1042.3|1045.8|1041.3|201
1621906750000|2021-05-25 01:39:10|1046.3|1041.8|1045.7|1041.2|1046.3|1041.8|1045.7|1041.2|86
1621906760000|2021-05-25 01:39:20|1046.2|1041.7|1046.7|1042.2|1046.7|1042.2|1046|1041.5|74
1621906770000|2021-05-25 01:39:30|1046.3|1041.8|1046.2|1041.7|1046.3|1041.8|1045.7|1041.2|83
1621906780000|2021-05-25 01:39:40|1046.6|1042.1|1045.7|1041.2|1046.7|1042.2|1045.7|1041.2|72
1621906790000|2021-05-25 01:39:50|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|87
1621906800000|2021-05-25 01:40:00|1046.2|1041.7|1047.2|1042.7|1047.2|1042.7|1046.2|1041.7|312
1621906810000|2021-05-25 01:40:10|1046.7|1042.2|1045.7|1041.2|1046.7|1042.2|1045.7|1041.2|176
1621906820000|2021-05-25 01:40:20|1045.3|1040.8|1044.2|1039.7|1045.3|1040.8|1043.3|1038.8|318
1621906830000|2021-05-25 01:40:30|1043.8|1039.3|1043.7|1039.2|1044.2|1039.7|1043.7|1039.2|67
1621906840000|2021-05-25 01:40:40|1043.5|1039|1042.8|1038.3|1043.5|1039|1042.3|1037.8|157
1621906850000|2021-05-25 01:40:50|1043.2|1038.7|1043.5|1039|1043.8|1039.3|1043.2|1038.7|141
1621906860000|2021-05-25 01:41:00|1043.3|1038.8|1042.7|1038.2|1043.7|1039.2|1042.3|1037.8|206
1621906870000|2021-05-25 01:41:10|1043.2|1038.7|1043.3|1038.8|1043.8|1039.3|1043.2|1038.7|74
1621906880000|2021-05-25 01:41:20|1043.5|1039|1042.7|1038.2|1043.5|1039|1042.7|1038.2|56
1621906890000|2021-05-25 01:41:30|1043|1038.5|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|33
1621906900000|2021-05-25 01:41:40|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1042.3|1037.8|166
1621906910000|2021-05-25 01:41:50|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|50
1621906920000|2021-05-25 01:42:00|1042.8|1038.3|1043.2|1038.7|1043.7|1039.2|1042.7|1038.2|52
1621906930000|2021-05-25 01:42:10|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|54
1621906940000|2021-05-25 01:42:20|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.2|1039.7|110
1621906950000|2021-05-25 01:42:30|1044.7|1040.2|1045.1|1040.6|1045.1|1040.6|1044.7|1040.2|82
1621906960000|2021-05-25 01:42:40|1045.5|1041|1044.8|1040.3|1045.7|1041.2|1044.7|1040.2|78
1621906970000|2021-05-25 01:42:50|1044.7|1040.2|1044.2|1039.7|1045.7|1041.2|1044.2|1039.7|275
1621906980000|2021-05-25 01:43:00|1043.7|1039.2|1044|1039.5|1044.1|1039.6|1043.7|1039.2|61
1621906990000|2021-05-25 01:43:10|1043.7|1039.2|1042.7|1038.2|1043.7|1039.2|1042.7|1038.2|273
1621907000000|2021-05-25 01:43:20|1042.9|1038.4|1043.5|1039|1043.9|1039.4|1042.9|1038.4|68
1621907010000|2021-05-25 01:43:30|1043.7|1039.2|1043.3|1038.8|1043.8|1039.3|1043.3|1038.8|37
1621907020000|2021-05-25 01:43:40|1043.2|1038.7|1042.9|1038.4|1043.8|1039.3|1042.8|1038.3|152
1621907030000|2021-05-25 01:43:50|1042.4|1037.9|1041.4|1036.9|1042.4|1037.9|1041.4|1036.9|325
1621907040000|2021-05-25 01:44:00|1041.8|1037.3|1042.5|1038|1042.5|1038|1041.8|1037.3|138
1621907050000|2021-05-25 01:44:10|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|42
1621907060000|2021-05-25 01:44:20|1042.5|1038|1041.4|1036.9|1042.5|1038|1041|1036.5|227
1621907070000|2021-05-25 01:44:30|1041|1036.5|1041|1036.5|1041.9|1037.4|1041|1036.5|257
1621907080000|2021-05-25 01:44:40|1040.9|1036.4|1040.9|1036.4|1041|1036.5|1040.5|1036|197
1621907090000|2021-05-25 01:44:50|1041|1036.5|1041.9|1037.4|1041.9|1037.4|1040.9|1036.4|108
1621907100000|2021-05-25 01:45:00|1042|1037.5|1041.5|1037|1042.4|1037.9|1041.5|1037|83
1621907110000|2021-05-25 01:45:10|1041.4|1036.9|1042.4|1037.9|1042.4|1037.9|1041.4|1036.9|31
1621907120000|2021-05-25 01:45:20|1042.5|1038|1041.9|1037.4|1042.5|1038|1041.9|1037.4|67
1621907130000|2021-05-25 01:45:30|1042|1037.5|1041.4|1036.9|1042.2|1037.7|1041.4|1036.9|125
1621907140000|2021-05-25 01:45:40|1041|1036.5|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|131
1621907150000|2021-05-25 01:45:50|1041|1036.5|1041.5|1037|1042|1037.5|1041|1036.5|171
1621907160000|2021-05-25 01:46:00|1041.4|1036.9|1041.4|1036.9|1041.9|1037.4|1040.9|1036.4|207
1621907170000|2021-05-25 01:46:10|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1040.9|1036.4|78
1621907180000|2021-05-25 01:46:20|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|96
1621907190000|2021-05-25 01:46:30|1040.5|1036|1039.9|1035.4|1040.5|1036|1039.4|1034.9|881
1621907200000|2021-05-25 01:46:40|1039.5|1035|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|180
1621907210000|2021-05-25 01:46:50|1039.7|1035.2|1039.9|1035.4|1039.9|1035.4|1039.7|1035.2|77
1621907220000|2021-05-25 01:47:00|1040|1035.5|1040.4|1035.9|1040.9|1036.4|1040|1035.5|283
1621907230000|2021-05-25 01:47:10|1039.9|1035.4|1039.9|1035.4|1040.5|1036|1039.5|1035|454
1621907240000|2021-05-25 01:47:20|1039.5|1035|1039.9|1035.4|1039.9|1035.4|1039.5|1035|75
1621907250000|2021-05-25 01:47:30|1039.7|1035.2|1040.2|1035.7|1040.4|1035.9|1039.7|1035.2|104
1621907260000|2021-05-25 01:47:40|1039.5|1035|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|189
1621907270000|2021-05-25 01:47:50|1039.6|1035.1|1039.7|1035.2|1039.7|1035.2|1039.6|1035.1|67
1621907280000|2021-05-25 01:48:00|1039.6|1035.1|1039.3|1034.8|1039.6|1035.1|1038.9|1034.4|200
1621907290000|2021-05-25 01:48:10|1038.9|1034.4|1039.3|1034.8|1039.3|1034.8|1038.9|1034.4|119
1621907300000|2021-05-25 01:48:20|1039.4|1034.9|1040.4|1035.9|1040.9|1036.4|1039.4|1034.9|267
1621907310000|2021-05-25 01:48:30|1040.6|1036.1|1040.9|1036.4|1041.3|1036.8|1040.4|1035.9|54
1621907320000|2021-05-25 01:48:40|1040.7|1036.2|1040.7|1036.2|1041.4|1036.9|1040.7|1036.2|85
1621907330000|2021-05-25 01:48:50|1040.9|1036.4|1040.7|1036.2|1041|1036.5|1040.5|1036|24
1621907340000|2021-05-25 01:49:00|1040.5|1036|1039.9|1035.4|1040.5|1036|1039.9|1035.4|72
1621907350000|2021-05-25 01:49:10|1039.5|1035|1039.4|1034.9|1039.5|1035|1039.4|1034.9|92
1621907360000|2021-05-25 01:49:20|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|77
1621907370000|2021-05-25 01:49:30|1039.3|1034.8|1039.9|1035.4|1039.9|1035.4|1039.3|1034.8|104
1621907380000|2021-05-25 01:49:40|1039.8|1035.3|1039.4|1034.9|1039.8|1035.3|1039|1034.5|205
1621907390000|2021-05-25 01:49:50|1039.8|1035.3|1040|1035.5|1040|1035.5|1039.5|1035|40
1621907400000|2021-05-25 01:50:00|1040.8|1036.3|1040.9|1036.4|1040.9|1036.4|1040.4|1035.9|88
1621907410000|2021-05-25 01:50:10|1041.3|1036.8|1040.9|1036.4|1041.3|1036.8|1040.9|1036.4|91
1621907420000|2021-05-25 01:50:20|1041.1|1036.6|1040.9|1036.4|1041.1|1036.6|1040.9|1036.4|48
1621907430000|2021-05-25 01:50:30|1041|1036.5|1041.1|1036.6|1041.4|1036.9|1040.7|1036.2|64
1621907440000|2021-05-25 01:50:40|1041.3|1036.8|1041.3|1036.8|1041.9|1037.4|1041.1|1036.6|131
1621907450000|2021-05-25 01:50:50|1040.9|1036.4|1041.8|1037.3|1041.8|1037.3|1040.9|1036.4|30
1621907460000|2021-05-25 01:51:00|1041.9|1037.4|1043.4|1038.9|1043.4|1038.9|1041.9|1037.4|496
1621907470000|2021-05-25 01:51:10|1043.3|1038.8|1042.3|1037.8|1043.3|1038.8|1042.3|1037.8|160
1621907480000|2021-05-25 01:51:20|1042.7|1038.2|1042.3|1037.8|1042.8|1038.3|1042.3|1037.8|27
1621907490000|2021-05-25 01:51:30|1042.5|1038|1042.3|1037.8|1042.5|1038|1041.8|1037.3|77
1621907500000|2021-05-25 01:51:40|1042.8|1038.3|1042.9|1038.4|1043.1|1038.6|1042.8|1038.3|70
1621907510000|2021-05-25 01:51:50|1042.8|1038.3|1043.7|1039.2|1043.7|1039.2|1042.8|1038.3|45
1621907520000|2021-05-25 01:52:00|1043.8|1039.3|1043.2|1038.7|1043.8|1039.3|1043.2|1038.7|45
1621907530000|2021-05-25 01:52:10|1042.4|1037.9|1042.9|1038.4|1042.9|1038.4|1042.3|1037.8|237
1621907540000|2021-05-25 01:52:20|1043.3|1038.8|1042.3|1037.8|1043.3|1038.8|1042.3|1037.8|114
1621907550000|2021-05-25 01:52:30|1042.5|1038|1042.6|1038.1|1042.8|1038.3|1042.4|1037.9|72
1621907560000|2021-05-25 01:52:40|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|2
1621907570000|2021-05-25 01:52:50|1043.3|1038.8|1043.4|1038.9|1043.8|1039.3|1043.3|1038.8|118
1621907580000|2021-05-25 01:53:00|1043.3|1038.8|1044.3|1039.8|1044.3|1039.8|1043.3|1038.8|121
1621907590000|2021-05-25 01:53:10|1044.4|1039.9|1044.3|1039.8|1044.4|1039.9|1044.3|1039.8|99
1621907600000|2021-05-25 01:53:20|1043.9|1039.4|1044.3|1039.8|1044.3|1039.8|1043.8|1039.3|68
1621907610000|2021-05-25 01:53:30|1044.2|1039.7|1043.8|1039.3|1044.2|1039.7|1043.8|1039.3|77
1621907620000|2021-05-25 01:53:40|1043.4|1038.9|1043.6|1039.1|1043.7|1039.2|1043.3|1038.8|77
1621907630000|2021-05-25 01:53:50|1043.8|1039.3|1043.4|1038.9|1043.8|1039.3|1043.1|1038.6|115
1621907640000|2021-05-25 01:54:00|1043.3|1038.8|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|35
1621907650000|2021-05-25 01:54:10|1042.8|1038.3|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|26
1621907660000|2021-05-25 01:54:20|1042.6|1038.1|1042.2|1037.7|1042.8|1038.3|1041.9|1037.4|225
1621907670000|2021-05-25 01:54:30|1042.3|1037.8|1043.7|1039.2|1043.8|1039.3|1042.3|1037.8|141
1621907680000|2021-05-25 01:54:40|1043.3|1038.8|1042.8|1038.3|1043.3|1038.8|1042.8|1038.3|46
1621907690000|2021-05-25 01:54:50|1042.7|1038.2|1042.8|1038.3|1042.8|1038.3|1041.7|1037.2|258
1621907700000|2021-05-25 01:55:00|1043.2|1038.7|1042.2|1037.7|1043.2|1038.7|1042.2|1037.7|67
1621907710000|2021-05-25 01:55:10|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|141
1621907720000|2021-05-25 01:55:20|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|127
1621907730000|2021-05-25 01:55:30|1042.7|1038.2|1043.2|1038.7|1043.2|1038.7|1042.2|1037.7|144
1621907740000|2021-05-25 01:55:40|1042.7|1038.2|1043.2|1038.7|1043.2|1038.7|1042.7|1038.2|93
1621907750000|2021-05-25 01:55:50|||||||||39
1621907760000|2021-05-25 01:56:00|1042.8|1038.3|1042.7|1038.2|1042.8|1038.3|1042.7|1038.2|38
1621907770000|2021-05-25 01:56:10|1043.1|1038.6|1042.9|1038.4|1043.2|1038.7|1042.9|1038.4|16
1621907780000|2021-05-25 01:56:20|1042.7|1038.2|1042.2|1037.7|1043.2|1038.7|1042.2|1037.7|108
1621907790000|2021-05-25 01:56:30|1042.1|1037.6|1043.2|1038.7|1043.2|1038.7|1042.1|1037.6|71
1621907800000|2021-05-25 01:56:40|1042.8|1038.3|1043.1|1038.6|1043.1|1038.6|1042.4|1037.9|135
1621907810000|2021-05-25 01:56:50|1042.7|1038.2|1042.2|1037.7|1042.7|1038.2|1042.2|1037.7|61
1621907820000|2021-05-25 01:57:00|1041.8|1037.3|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|97
1621907830000|2021-05-25 01:57:10|1042.3|1037.8|1042.5|1038|1042.5|1038|1042.3|1037.8|18
1621907840000|2021-05-25 01:57:20|1042.3|1037.8|1042.7|1038.2|1042.7|1038.2|1042.2|1037.7|25
1621907850000|2021-05-25 01:57:30|1042.4|1037.9|1042.7|1038.2|1042.7|1038.2|1042.2|1037.7|32
1621907860000|2021-05-25 01:57:40|1042.3|1037.8|1042.2|1037.7|1042.3|1037.8|1042.2|1037.7|34
1621907870000|2021-05-25 01:57:50|1042.3|1037.8|1042.2|1037.7|1042.3|1037.8|1042.2|1037.7|25
1621907880000|2021-05-25 01:58:00|||||||||36
1621907890000|2021-05-25 01:58:10|1042.5|1038|1042.3|1037.8|1042.7|1038.2|1042.3|1037.8|82
1621907900000|2021-05-25 01:58:20|1042.2|1037.7|1041.4|1036.9|1042.2|1037.7|1041.4|1036.9|235
1621907910000|2021-05-25 01:58:30|1041.5|1037|1040.8|1036.3|1041.8|1037.3|1040.8|1036.3|74
1621907920000|2021-05-25 01:58:40|1040.7|1036.2|1041.3|1036.8|1041.3|1036.8|1040.7|1036.2|44
1621907930000|2021-05-25 01:58:50|1041.7|1037.2|1041.8|1037.3|1041.8|1037.3|1041.7|1037.2|31
1621907940000|2021-05-25 01:59:00|1042.3|1037.8|1043.3|1038.8|1043.3|1038.8|1042.2|1037.7|187
1621907950000|2021-05-25 01:59:10|1043.4|1038.9|1043.3|1038.8|1043.4|1038.9|1042.8|1038.3|57
1621907960000|2021-05-25 01:59:20|1043.2|1038.7|1042.3|1037.8|1043.2|1038.7|1042.3|1037.8|34
1621907970000|2021-05-25 01:59:30|1041.9|1037.4|1041.8|1037.3|1041.9|1037.4|1041.8|1037.3|51
1621907980000|2021-05-25 01:59:40|1041.5|1037|1041.8|1037.3|1041.8|1037.3|1041.5|1037|27
1621907990000|2021-05-25 01:59:50|1041.7|1037.2|1042.8|1038.3|1042.8|1038.3|1041.7|1037.2|242
1621908000000|2021-05-25 02:00:00|1043.2|1038.7|1042.2|1037.7|1043.2|1038.7|1042.2|1037.7|82
1621908010000|2021-05-25 02:00:10|1042.4|1037.9|1041.2|1036.7|1042.4|1037.9|1041.2|1036.7|42
1621908020000|2021-05-25 02:00:20|1040.8|1036.3|1040.7|1036.2|1041.2|1036.7|1040.5|1036|124
1621908030000|2021-05-25 02:00:30|1040.8|1036.3|1040.8|1036.3|1041.2|1036.7|1040.7|1036.2|108
1621908040000|2021-05-25 02:00:40|1040.7|1036.2|1041.1|1036.6|1041.1|1036.6|1040.7|1036.2|54
1621908050000|2021-05-25 02:00:50|1041.2|1036.7|1040.2|1035.7|1041.2|1036.7|1040.2|1035.7|64
1621908060000|2021-05-25 02:01:00|1039.8|1035.3|1039.2|1034.7|1039.8|1035.3|1039.2|1034.7|134
1621908070000|2021-05-25 02:01:10|1039|1034.5|1038.7|1034.2|1039.1|1034.6|1038.7|1034.2|113
1621908080000|2021-05-25 02:01:20|1039.1|1034.6|1037.7|1033.2|1039.1|1034.6|1037.7|1033.2|300
1621908090000|2021-05-25 02:01:30|1037.4|1032.9|1036.7|1032.2|1037.7|1033.2|1036.7|1032.2|319
1621908100000|2021-05-25 02:01:40|1036.9|1032.4|1037.2|1032.7|1037.6|1033.1|1036.7|1032.2|272
1621908110000|2021-05-25 02:01:50|1037|1032.5|1038.3|1033.8|1039.2|1034.7|1036.8|1032.3|448
1621908120000|2021-05-25 02:02:00|1038.2|1033.7|1037.3|1032.8|1038.2|1033.7|1037.3|1032.8|253
1621908130000|2021-05-25 02:02:10|1037.2|1032.7|1037.7|1033.2|1038.6|1034.1|1037.1|1032.6|593
1621908140000|2021-05-25 02:02:20|1038.2|1033.7|1038.4|1033.9|1038.7|1034.2|1038.1|1033.6|174
1621908150000|2021-05-25 02:02:30|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|1038|1033.5|133
1621908160000|2021-05-25 02:02:40|1038.7|1034.2|1038.6|1034.1|1039.1|1034.6|1038.4|1033.9|78
1621908170000|2021-05-25 02:02:50|1038.2|1033.7|1038.2|1033.7|1038.6|1034.1|1038.2|1033.7|54
1621908180000|2021-05-25 02:03:00|1037.8|1033.3|1039.2|1034.7|1039.2|1034.7|1037.7|1033.2|104
1621908190000|2021-05-25 02:03:10|1038.3|1033.8|1039.2|1034.7|1039.3|1034.8|1038.3|1033.8|192
1621908200000|2021-05-25 02:03:20|1039.6|1035.1|1039.2|1034.7|1039.7|1035.2|1039|1034.5|67
1621908210000|2021-05-25 02:03:30|1039|1034.5|1040.6|1036.1|1040.6|1036.1|1039|1034.5|87
1621908220000|2021-05-25 02:03:40|1040.2|1035.7|1038.7|1034.2|1040.6|1036.1|1038.6|1034.1|124
1621908230000|2021-05-25 02:03:50|1038.9|1034.4|1038.7|1034.2|1039.1|1034.6|1038.7|1034.2|38
1621908240000|2021-05-25 02:04:00|1038.6|1034.1|1038.7|1034.2|1039.1|1034.6|1038.2|1033.7|146
1621908250000|2021-05-25 02:04:10|1038.2|1033.7|1039.2|1034.7|1039.2|1034.7|1038.2|1033.7|50
1621908260000|2021-05-25 02:04:20|1038.8|1034.3|1039.1|1034.6|1039.1|1034.6|1038.6|1034.1|57
1621908270000|2021-05-25 02:04:30|1039.5|1035|1040.6|1036.1|1040.6|1036.1|1039.5|1035|202
1621908280000|2021-05-25 02:04:40|1040.1|1035.6|1040.6|1036.1|1040.6|1036.1|1039.6|1035.1|78
1621908290000|2021-05-25 02:04:50|1040.2|1035.7|1039.6|1035.1|1040.2|1035.7|1038.6|1034.1|167
1621908300000|2021-05-25 02:05:00|1039.7|1035.2|1039.3|1034.8|1040.2|1035.7|1039.3|1034.8|50
1621908310000|2021-05-25 02:05:10|1039.7|1035.2|1040.8|1036.3|1041.2|1036.7|1039.6|1035.1|264
1621908320000|2021-05-25 02:05:20|1040.5|1036|1040.2|1035.7|1041.1|1036.6|1040.2|1035.7|92
1621908330000|2021-05-25 02:05:30|1039.8|1035.3|1039.7|1035.2|1040|1035.5|1039.7|1035.2|51
1621908340000|2021-05-25 02:05:40|1039.3|1034.8|1038.6|1034.1|1039.3|1034.8|1038.5|1034|256
1621908350000|2021-05-25 02:05:50|1038.1|1033.6|1039|1034.5|1039.3|1034.8|1038.1|1033.6|133
1621908360000|2021-05-25 02:06:00|1038.8|1034.3|1038.1|1033.6|1039.1|1034.6|1038.1|1033.6|69
1621908370000|2021-05-25 02:06:10|1038.3|1033.8|1038.1|1033.6|1038.6|1034.1|1038.1|1033.6|72
1621908380000|2021-05-25 02:06:20|1038.3|1033.8|1038.1|1033.6|1038.4|1033.9|1037.6|1033.1|84
1621908390000|2021-05-25 02:06:30|1037.6|1033.1|1037.1|1032.6|1037.6|1033.1|1037.1|1032.6|101
1621908400000|2021-05-25 02:06:40|1036.9|1032.4|1037.6|1033.1|1037.6|1033.1|1036.7|1032.2|160
1621908410000|2021-05-25 02:06:50|1038|1033.5|1037.1|1032.6|1038.6|1034.1|1036.7|1032.2|252
1621908420000|2021-05-25 02:07:00|1037.5|1033|1039.1|1034.6|1039.1|1034.6|1037.4|1032.9|104
1621908430000|2021-05-25 02:07:10|1038.6|1034.1|1039.1|1034.6|1039.3|1034.8|1038.6|1034.1|75
1621908440000|2021-05-25 02:07:20|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1039.1|1034.6|52
1621908450000|2021-05-25 02:07:30|1038.7|1034.2|1039.1|1034.6|1039.1|1034.6|1038.6|1034.1|25
1621908460000|2021-05-25 02:07:40|1039.5|1035|1039.3|1034.8|1039.6|1035.1|1039.3|1034.8|44
1621908470000|2021-05-25 02:07:50|1039.5|1035|1039.5|1035|1039.6|1035.1|1039.1|1034.6|61
1621908480000|2021-05-25 02:08:00|1039.6|1035.1|1038.6|1034.1|1039.6|1035.1|1038.5|1034|99
1621908490000|2021-05-25 02:08:10|1038.1|1033.6|1039.1|1034.6|1039.1|1034.6|1038.1|1033.6|140
1621908500000|2021-05-25 02:08:20|1039.5|1035|1040.6|1036.1|1040.6|1036.1|1039.5|1035|135
1621908510000|2021-05-25 02:08:30|1041|1036.5|1040.6|1036.1|1041.1|1036.6|1040.6|1036.1|51
1621908520000|2021-05-25 02:08:40|1040.1|1035.6|1039.4|1034.9|1040.1|1035.6|1039.4|1034.9|73
1621908530000|2021-05-25 02:08:50|1038.8|1034.3|1039.1|1034.6|1039.4|1034.9|1038.7|1034.2|67
1621908540000|2021-05-25 02:09:00|1039.2|1034.7|1041.3|1036.8|1041.3|1036.8|1039.2|1034.7|107
1621908550000|2021-05-25 02:09:10|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|30
1621908560000|2021-05-25 02:09:20|1041.1|1036.6|1041|1036.5|1041.1|1036.6|1039.8|1035.3|121
1621908570000|2021-05-25 02:09:30|1041.1|1036.6|1042|1037.5|1042|1037.5|1041.1|1036.6|101
1621908580000|2021-05-25 02:09:40|1041.8|1037.3|1042|1037.5|1042|1037.5|1041.6|1037.1|80
1621908590000|2021-05-25 02:09:50|1042.5|1038|1042|1037.5|1042.5|1038|1042|1037.5|79
1621908600000|2021-05-25 02:10:00|1042.2|1037.7|1043.1|1038.6|1044.5|1040|1042.2|1037.7|608
1621908610000|2021-05-25 02:10:10|1043.5|1039|1044.1|1039.6|1044.1|1039.6|1043.5|1039|70
1621908620000|2021-05-25 02:10:20|1044.5|1040|1044.1|1039.6|1044.5|1040|1043.6|1039.1|138
1621908630000|2021-05-25 02:10:30|1043.9|1039.4|1043.9|1039.4|1044.1|1039.6|1043.7|1039.2|107
1621908640000|2021-05-25 02:10:40|1043.7|1039.2|1043.1|1038.6|1043.7|1039.2|1043.1|1038.6|57
1621908650000|2021-05-25 02:10:50|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|31
1621908660000|2021-05-25 02:11:00|1043.4|1038.9|1042.7|1038.2|1043.6|1039.1|1042.7|1038.2|80
1621908670000|2021-05-25 02:11:10|1042.9|1038.4|1043.6|1039.1|1043.6|1039.1|1042.9|1038.4|61
1621908680000|2021-05-25 02:11:20|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.2|1037.7|89
1621908690000|2021-05-25 02:11:30|1042.9|1038.4|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|20
1621908700000|2021-05-25 02:11:40|||||||||29
1621908710000|2021-05-25 02:11:50|1043.1|1038.6|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|40
1621908720000|2021-05-25 02:12:00|1043.1|1038.6|1044.7|1040.2|1044.7|1040.2|1043.1|1038.6|424
1621908730000|2021-05-25 02:12:10|1044.6|1040.1|1043|1038.5|1044.6|1040.1|1042.4|1037.9|206
1621908740000|2021-05-25 02:12:20|1042.1|1037.6|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|256
1621908750000|2021-05-25 02:12:30|1042.6|1038.1|1042.2|1037.7|1042.6|1038.1|1042.2|1037.7|63
1621908760000|2021-05-25 02:12:40|1042|1037.5|1042.2|1037.7|1042.2|1037.7|1042|1037.5|51
1621908770000|2021-05-25 02:12:50|1042.1|1037.6|1043.1|1038.6|1043.1|1038.6|1042.1|1037.6|64
1621908780000|2021-05-25 02:13:00|1043.5|1039|1042.6|1038.1|1043.5|1039|1042.6|1038.1|161
1621908790000|2021-05-25 02:13:10|1042.1|1037.6|1042.1|1037.6|1042.5|1038|1041.6|1037.1|180
1621908800000|2021-05-25 02:13:20|1042.6|1038.1|1042.1|1037.6|1042.6|1038.1|1042.1|1037.6|93
1621908810000|2021-05-25 02:13:30|||||||||16
1621908820000|2021-05-25 02:13:40|1042.6|1038.1|1042.4|1037.9|1042.6|1038.1|1042.4|1037.9|20
1621908830000|2021-05-25 02:13:50|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|19
1621908840000|2021-05-25 02:14:00|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|111
1621908850000|2021-05-25 02:14:10|1041.1|1036.6|1041.1|1036.6|1041.6|1037.1|1041.1|1036.6|76
1621908860000|2021-05-25 02:14:20|1041.5|1037|1042.1|1037.6|1042.1|1037.6|1041.5|1037|22
1621908870000|2021-05-25 02:14:30|1042.4|1037.9|1042.4|1037.9|1042.6|1038.1|1042.4|1037.9|22
1621908880000|2021-05-25 02:14:40|1042.6|1038.1|1042.6|1038.1|1042.7|1038.2|1042.6|1038.1|24
1621908890000|2021-05-25 02:14:50|||||||||50
1621908900000|2021-05-25 02:15:00|1042.7|1038.2|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|122
1621909800000|2021-05-25 02:30:00|1042.7|1038.2|1043.6|1039.1|1043.6|1039.1|1042.7|1038.2|138
1621909810000|2021-05-25 02:30:10|1043.2|1038.7|1042.9|1038.4|1043.2|1038.7|1042.7|1038.2|77
1621909820000|2021-05-25 02:30:20|1043.1|1038.6|1042.4|1037.9|1043.2|1038.7|1042.1|1037.6|241
1621909830000|2021-05-25 02:30:30|1042.6|1038.1|1042|1037.5|1042.6|1038.1|1041.7|1037.2|153
1621909840000|2021-05-25 02:30:40|1041.6|1037.1|1042.5|1038|1042.5|1038|1041.5|1037|148
1621909850000|2021-05-25 02:30:50|1042|1037.5|1041.5|1037|1042|1037.5|1041.5|1037|56
1621909860000|2021-05-25 02:31:00|1041.7|1037.2|1042|1037.5|1042.5|1038|1041.5|1037|249
1621909870000|2021-05-25 02:31:10|1042.4|1037.9|1041.9|1037.4|1042.5|1038|1041.9|1037.4|33
1621909880000|2021-05-25 02:31:20|1042.3|1037.8|1042.9|1038.4|1042.9|1038.4|1042.3|1037.8|183
1621909890000|2021-05-25 02:31:30|1043|1038.5|1042.5|1038|1043.5|1039|1042.5|1038|87
1621909900000|2021-05-25 02:31:40|1043|1038.5|1043.4|1038.9|1043.4|1038.9|1042.6|1038.1|169
1621909910000|2021-05-25 02:31:50|1043.5|1039|1044.5|1040|1044.5|1040|1043.1|1038.6|278
1621909920000|2021-05-25 02:32:00|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|553
1621909930000|2021-05-25 02:32:10|1045|1040.5|1045.5|1041|1045.5|1041|1044|1039.5|393
1621909940000|2021-05-25 02:32:20|1046|1041.5|1044.5|1040|1046|1041.5|1044.1|1039.6|331
1621909950000|2021-05-25 02:32:30|1044.1|1039.6|1045.9|1041.4|1045.9|1041.4|1044.1|1039.6|386
1621909960000|2021-05-25 02:32:40|1045.5|1041|1046|1041.5|1046.4|1041.9|1045.5|1041|322
1621909970000|2021-05-25 02:32:50|1045.9|1041.4|1046.9|1042.4|1046.9|1042.4|1045.9|1041.4|612
1621909980000|2021-05-25 02:33:00|1046.7|1042.2|1046.4|1041.9|1046.9|1042.4|1046|1041.5|462
1621909990000|2021-05-25 02:33:10|1046.5|1042|1046.9|1042.4|1046.9|1042.4|1046.5|1042|237
1621910000000|2021-05-25 02:33:20|1046.7|1042.2|1046.2|1041.7|1046.7|1042.2|1046|1041.5|199
1621910010000|2021-05-25 02:33:30|1046|1041.5|1046.9|1042.4|1046.9|1042.4|1046|1041.5|221
1621910020000|2021-05-25 02:33:40|1047|1042.5|1046|1041.5|1047|1042.5|1046|1041.5|125
1621910030000|2021-05-25 02:33:50|1045.8|1041.3|1046.5|1042|1046.5|1042|1045.8|1041.3|125
1621910040000|2021-05-25 02:34:00|1046.7|1042.2|1046.5|1042|1047|1042.5|1046.5|1042|372
1621910050000|2021-05-25 02:34:10|1046.9|1042.4|1046.9|1042.4|1047.5|1043|1046.5|1042|492
1621910060000|2021-05-25 02:34:20|1046.5|1042|1046.9|1042.4|1047.5|1043|1046.5|1042|542
1621910070000|2021-05-25 02:34:30|1047|1042.5|1047.4|1042.9|1047.4|1042.9|1047|1042.5|398
1621910080000|2021-05-25 02:34:40|1047.5|1043|1048|1043.5|1048|1043.5|1047.5|1043|496
1621910090000|2021-05-25 02:34:50|1047.9|1043.4|1046.9|1042.4|1048|1043.5|1046.9|1042.4|266
1621910100000|2021-05-25 02:35:00|1047|1042.5|1046|1041.5|1047|1042.5|1046|1041.5|272
1621910110000|2021-05-25 02:35:10|1045.9|1041.4|1046.4|1041.9|1046.4|1041.9|1045.9|1041.4|106
1621910120000|2021-05-25 02:35:20|1046|1041.5|1046.5|1042|1046.7|1042.2|1045.9|1041.4|96
1621910130000|2021-05-25 02:35:30|1046.4|1041.9|1046.9|1042.4|1046.9|1042.4|1046.4|1041.9|142
1621910140000|2021-05-25 02:35:40|1047|1042.5|1047.4|1042.9|1047.4|1042.9|1047|1042.5|190
1621910150000|2021-05-25 02:35:50|1047|1042.5|1048.2|1043.7|1048.4|1043.9|1047|1042.5|432
1621910160000|2021-05-25 02:36:00|1048.1|1043.6|1048.4|1043.9|1048.4|1043.9|1048.1|1043.6|267
1621910170000|2021-05-25 02:36:10|1047.5|1043|1047.5|1043|1047.9|1043.4|1047.4|1042.9|152
1621910180000|2021-05-25 02:36:20|1047.4|1042.9|1048.2|1043.7|1048.2|1043.7|1046.6|1042.1|292
1621910190000|2021-05-25 02:36:30|1048|1043.5|1048|1043.5|1048.5|1044|1048|1043.5|180
1621910200000|2021-05-25 02:36:40|1047.8|1043.3|1047.6|1043.1|1048.5|1044|1047.5|1043|168
1621910210000|2021-05-25 02:36:50|1047.5|1043|1047.6|1043.1|1048|1043.5|1047.5|1043|111
1621910220000|2021-05-25 02:37:00|1047.2|1042.7|1047.8|1043.3|1048|1043.5|1047.1|1042.6|240
1621904400000|2021-05-25 01:00:00|1047.7|1043.2|1046.7|1042.2|1051.1|1046.6|1046.7|1042.2|2452
1621910230000|2021-05-25 02:37:10|1048|1043.5|1047.8|1043.3|1048|1043.5|1047.5|1043|64
1621910240000|2021-05-25 02:37:20|1047.5|1043|1047.3|1042.8|1047.5|1043|1047.3|1042.8|48
1621904410000|2021-05-25 01:00:10|1046.2|1041.7|1047.4|1042.9|1047.4|1042.9|1046.2|1041.7|809
1621910250000|2021-05-25 02:37:30|1047.1|1042.6|1047.4|1042.9|1047.6|1043.1|1047.1|1042.6|51
1621904420000|2021-05-25 01:00:20|1047.5|1043|1047.4|1042.9|1048.4|1043.9|1047.4|1042.9|539
1621910260000|2021-05-25 02:37:40|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|64
1621910270000|2021-05-25 02:37:50|1047.6|1043.1|1048.1|1043.6|1048.2|1043.7|1047.6|1043.1|90
1621904430000|2021-05-25 01:00:30|1047.3|1042.8|1046|1041.5|1047.3|1042.8|1045.7|1041.2|456
1621910280000|2021-05-25 02:38:00|1048.2|1043.7|1048.6|1044.1|1048.6|1044.1|1048.1|1043.6|211
1621904440000|2021-05-25 01:00:40|1045.9|1041.4|1046.9|1042.4|1047.2|1042.7|1045.4|1040.9|597
1621910290000|2021-05-25 02:38:10|1049|1044.5|1048.5|1044|1049|1044.5|1048.5|1044|190
1621904450000|2021-05-25 01:00:50|1047.7|1043.2|1049.5|1045|1049.5|1045|1046.8|1042.3|808
1621910300000|2021-05-25 02:38:20|1048.1|1043.6|1048.1|1043.6|1048.5|1044|1048.1|1043.6|121
1621910310000|2021-05-25 02:38:30|1047.9|1043.4|1047.4|1042.9|1047.9|1043.4|1047.2|1042.7|94
1621904460000|2021-05-25 01:01:00|1048.9|1044.4|1049.1|1044.6|1049.3|1044.8|1048.7|1044.2|476
1621910320000|2021-05-25 02:38:40|1047.6|1043.1|1047.1|1042.6|1047.6|1043.1|1047.1|1042.6|75
1621904470000|2021-05-25 01:01:10|1049.2|1044.7|1047.8|1043.3|1049.6|1045.1|1047.4|1042.9|471
1621910330000|2021-05-25 02:38:50|1046.7|1042.2|1046.7|1042.2|1046.7|1042.2|1046.7|1042.2|37
1621904480000|2021-05-25 01:01:20|1047.7|1043.2|1046.9|1042.4|1047.7|1043.2|1046.7|1042.2|250
1621910340000|2021-05-25 02:39:00|1046.6|1042.1|1047.1|1042.6|1047.1|1042.6|1046.6|1042.1|52
1621904490000|2021-05-25 01:01:30|1047.2|1042.7|1047.6|1043.1|1047.7|1043.2|1046.5|1042|658
1621910350000|2021-05-25 02:39:10|1046.7|1042.2|1047.1|1042.6|1047.6|1043.1|1046.7|1042.2|117
1621904500000|2021-05-25 01:01:40|1047.7|1043.2|1049.6|1045.1|1049.6|1045.1|1047.6|1043.1|523
1621910360000|2021-05-25 02:39:20|1047|1042.5|1047.5|1043|1047.5|1043|1047|1042.5|97
1621904510000|2021-05-25 01:01:50|1049.5|1045|1049.9|1045.4|1049.9|1045.4|1048.9|1044.4|498
1621910370000|2021-05-25 02:39:30|1047.3|1042.8|1047.5|1043|1047.5|1043|1047.1|1042.6|78
1621910380000|2021-05-25 02:39:40|1047.3|1042.8|1047.1|1042.6|1048|1043.5|1047.1|1042.6|116
1621904520000|2021-05-25 01:02:00|1050|1045.5|1049.6|1045.1|1050.6|1046.1|1049.2|1044.7|552
1621910390000|2021-05-25 02:39:50|1047.5|1043|1047.6|1043.1|1048|1043.5|1047.5|1043|73
1621904530000|2021-05-25 01:02:10|1049.2|1044.7|1049.5|1045|1050|1045.5|1048.6|1044.1|492
1621910400000|2021-05-25 02:40:00|1048|1043.5|1048|1043.5|1048|1043.5|1048|1043.5|60
1621904540000|2021-05-25 01:02:20|1049.1|1044.6|1050.6|1046.1|1050.6|1046.1|1049.1|1044.6|388
1621910410000|2021-05-25 02:40:10|1047.6|1043.1|1047|1042.5|1047.6|1043.1|1047|1042.5|171
1621904550000|2021-05-25 01:02:30|1050.1|1045.6|1050.1|1045.6|1051.1|1046.6|1050.1|1045.6|618
1621910420000|2021-05-25 02:40:20|1047.2|1042.7|1047|1042.5|1047.5|1043|1047|1042.5|92
1621904560000|2021-05-25 01:02:40|1049.7|1045.2|1049.9|1045.4|1049.9|1045.4|1049.6|1045.1|157
1621910430000|2021-05-25 02:40:30|1047.4|1042.9|1048|1043.5|1048|1043.5|1047|1042.5|341
1621904570000|2021-05-25 01:02:50|1049.7|1045.2|1050.1|1045.6|1050.2|1045.7|1049.6|1045.1|285
1621910440000|2021-05-25 02:40:40|1047.5|1043|1047.7|1043.2|1047.7|1043.2|1047.5|1043|68
1621904580000|2021-05-25 01:03:00|1049.7|1045.2|1047.7|1043.2|1049.7|1045.2|1047.7|1043.2|600
1621910450000|2021-05-25 02:40:50|1048|1043.5|1048|1043.5|1048.4|1043.9|1048|1043.5|71
1621904590000|2021-05-25 01:03:10|1047.2|1042.7|1047.7|1043.2|1048.1|1043.6|1047.2|1042.7|272
1621910460000|2021-05-25 02:41:00|1047.5|1043|1047.2|1042.7|1047.5|1043|1047|1042.5|109
1621904600000|2021-05-25 01:03:20|1047.2|1042.7|1047.2|1042.7|1047.6|1043.1|1047.2|1042.7|147
1621910470000|2021-05-25 02:41:10|1047.4|1042.9|1048.3|1043.8|1048.3|1043.8|1047.4|1042.9|161
1621904610000|2021-05-25 01:03:30|1048.1|1043.6|1048.2|1043.7|1048.2|1043.7|1048.1|1043.6|256
1621910480000|2021-05-25 02:41:20|1048.4|1043.9|1048|1043.5|1048.5|1044|1047.5|1043|78
1621904620000|2021-05-25 01:03:40|1048.4|1043.9|1048.1|1043.6|1048.7|1044.2|1047.9|1043.4|167
1621910490000|2021-05-25 02:41:30|1047.7|1043.2|1047.9|1043.4|1047.9|1043.4|1047.5|1043|88
1621904630000|2021-05-25 01:03:50|1047.7|1043.2|1047.9|1043.4|1048.2|1043.7|1047.6|1043.1|127
1621910500000|2021-05-25 02:41:40|1048.4|1043.9|1047.9|1043.4|1048.4|1043.9|1047.5|1043|257
1621904640000|2021-05-25 01:04:00|1048.2|1043.7|1044.3|1039.8|1048.2|1043.7|1044.3|1039.8|712
1621910510000|2021-05-25 02:41:50|1047.5|1043|1048|1043.5|1048|1043.5|1047.5|1043|109
1621904650000|2021-05-25 01:04:10|1044.2|1039.7|1045.2|1040.7|1046.7|1042.2|1044.2|1039.7|535
1621910520000|2021-05-25 02:42:00|1048.4|1043.9|1048|1043.5|1048.4|1043.9|1048|1043.5|117
1621904660000|2021-05-25 01:04:20|1044.8|1040.3|1045.7|1041.2|1045.7|1041.2|1044.8|1040.3|223
1621910530000|2021-05-25 02:42:10|1047.6|1043.1|1047.5|1043|1047.6|1043.1|1047.5|1043|56
1621904670000|2021-05-25 01:04:30|1045.4|1040.9|1045.2|1040.7|1045.7|1041.2|1045.2|1040.7|78
1621910540000|2021-05-25 02:42:20|1047.7|1043.2|1046.5|1042|1047.7|1043.2|1046.5|1042|349
1621904680000|2021-05-25 01:04:40|1045.6|1041.1|1046.2|1041.7|1046.2|1041.7|1045.6|1041.1|160
1621910550000|2021-05-25 02:42:30|||||||||95
1621904690000|2021-05-25 01:04:50|1045.7|1041.2|1045.7|1041.2|1046.1|1041.6|1045.7|1041.2|116
1621910560000|2021-05-25 02:42:40|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.1|1041.6|77
1621910570000|2021-05-25 02:42:50|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.5|1042|53
1621904700000|2021-05-25 01:05:00|1046.1|1041.6|1046.3|1041.8|1046.6|1042.1|1045.3|1040.8|513
1621910580000|2021-05-25 02:43:00|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.5|1042|78
1621904710000|2021-05-25 01:05:10|1047|1042.5|1046.6|1042.1|1047.1|1042.6|1046.6|1042.1|381
1621910590000|2021-05-25 02:43:10|1046.1|1041.6|1047.1|1042.6|1047.5|1043|1046.1|1041.6|162
1621904720000|2021-05-25 01:05:20|1046.4|1041.9|1046.1|1041.6|1046.6|1042.1|1046.1|1041.6|181
1621910600000|2021-05-25 02:43:20|1047.5|1043|1047|1042.5|1047.5|1043|1047|1042.5|54
1621904730000|2021-05-25 01:05:30|1046.5|1042|1045.6|1041.1|1046.6|1042.1|1045.6|1041.1|234
1621910610000|2021-05-25 02:43:30|1046.8|1042.3|1046.6|1042.1|1046.8|1042.3|1046.6|1042.1|26
1621910620000|2021-05-25 02:43:40|1046.4|1041.9|1046.6|1042.1|1046.6|1042.1|1046.1|1041.6|69
1621904740000|2021-05-25 01:05:40|1046|1041.5|1045.3|1040.8|1046|1041.5|1045.2|1040.7|307
1621910630000|2021-05-25 02:43:50|1046.5|1042|1047|1042.5|1047|1042.5|1046.5|1042|25
1621904750000|2021-05-25 01:05:50|1045.1|1040.6|1045.5|1041|1045.5|1041|1045|1040.5|220
1621910640000|2021-05-25 02:44:00|1047.5|1043|1048.2|1043.7|1048.2|1043.7|1047.5|1043|152
1621904760000|2021-05-25 01:06:00|1045.9|1041.4|1047|1042.5|1047|1042.5|1045.9|1041.4|393
1621910650000|2021-05-25 02:44:10|1048.1|1043.6|1048|1043.5|1048.1|1043.6|1047.5|1043|54
1621904770000|2021-05-25 01:06:10|1047.4|1042.9|1046.5|1042|1047.4|1042.9|1046.5|1042|211
1621910660000|2021-05-25 02:44:20|1048.1|1043.6|1049|1044.5|1049|1044.5|1048.1|1043.6|150
1621904780000|2021-05-25 01:06:20|1046.4|1041.9|1045.5|1041|1046.9|1042.4|1045.5|1041|167
1621910670000|2021-05-25 02:44:30|1049.4|1044.9|1050|1045.5|1050|1045.5|1049.4|1044.9|554
1621910680000|2021-05-25 02:44:40|1049.6|1045.1|1050.5|1046|1050.5|1046|1049.5|1045|402
1621904790000|2021-05-25 01:06:30|1046|1041.5|1045.4|1040.9|1046|1041.5|1045.4|1040.9|278
1621910690000|2021-05-25 02:44:50|1050.7|1046.2|1051.9|1047.4|1052.3|1047.8|1050.7|1046.2|943
1621904800000|2021-05-25 01:06:40|1045.9|1041.4|1045.4|1040.9|1045.9|1041.4|1045.4|1040.9|88
1621904810000|2021-05-25 01:06:50|1045.2|1040.7|1045|1040.5|1045.2|1040.7|1045|1040.5|74
1621910700000|2021-05-25 02:45:00|1051.5|1047|1050.9|1046.4|1052.3|1047.8|1050.9|1046.4|840
1621904820000|2021-05-25 01:07:00|1045.4|1040.9|1043.9|1039.4|1045.4|1040.9|1043.8|1039.3|394
1621910710000|2021-05-25 02:45:10|1051.3|1046.8|1051|1046.5|1051.4|1046.9|1050.9|1046.4|279
1621904830000|2021-05-25 01:07:10|1044.7|1040.2|1044.4|1039.9|1044.9|1040.4|1044.4|1039.9|201
1621910720000|2021-05-25 02:45:20|1050.9|1046.4|1051.4|1046.9|1051.4|1046.9|1050.5|1046|238
1621910730000|2021-05-25 02:45:30|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.9|1046.4|188
1621904840000|2021-05-25 01:07:20|1044.5|1040|1044.1|1039.6|1044.9|1040.4|1044.1|1039.6|115
1621910740000|2021-05-25 02:45:40|1051.8|1047.3|1052.3|1047.8|1052.3|1047.8|1051.4|1046.9|683
1621904850000|2021-05-25 01:07:30|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.8|1039.3|66
1621910750000|2021-05-25 02:45:50|1052.4|1047.9|1051.4|1046.9|1052.8|1048.3|1051.4|1046.9|752
1621904860000|2021-05-25 01:07:40|1043.8|1039.3|1043.9|1039.4|1043.9|1039.4|1043.8|1039.3|78
1621910760000|2021-05-25 02:46:00|1051.8|1047.3|1054.8|1050.3|1055|1050.5|1051.8|1047.3|1292
1621904870000|2021-05-25 01:07:50|1043.8|1039.3|1043.9|1039.4|1044.4|1039.9|1043.8|1039.3|121
1621910770000|2021-05-25 02:46:10|1055|1050.5|1055.2|1050.7|1055.2|1050.7|1054.7|1050.2|872
1621904880000|2021-05-25 01:08:00|1043.8|1039.3|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|130
1621910780000|2021-05-25 02:46:20|1054.8|1050.3|1055.7|1051.2|1055.7|1051.2|1054.8|1050.3|510
1621904890000|2021-05-25 01:08:10|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|193
1621910790000|2021-05-25 02:46:30|1056.2|1051.7|1054.7|1050.2|1056.2|1051.7|1054.2|1049.7|607
1621904900000|2021-05-25 01:08:20|||||||||87
1621910800000|2021-05-25 02:46:40|1054.5|1050|1055.2|1050.7|1055.2|1050.7|1054.5|1050|303
1621904910000|2021-05-25 01:08:30|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043.4|1038.9|298
1621910810000|2021-05-25 02:46:50|1055.6|1051.1|1056.2|1051.7|1056.2|1051.7|1055.2|1050.7|891
1621904920000|2021-05-25 01:08:40|1044|1039.5|1044.4|1039.9|1044.4|1039.9|1043.8|1039.3|126
1621910820000|2021-05-25 02:47:00|1056.7|1052.2|1055.3|1050.8|1056.7|1052.2|1055.3|1050.8|791
1621904930000|2021-05-25 01:08:50|1044|1039.5|1043.5|1039|1044|1039.5|1043.4|1038.9|109
1621910830000|2021-05-25 02:47:10|1055.2|1050.7|1056.2|1051.7|1056.7|1052.2|1055.2|1050.7|661
1621904940000|2021-05-25 01:09:00|1043.9|1039.4|1042.5|1038|1043.9|1039.4|1042.4|1037.9|144
1621910840000|2021-05-25 02:47:20|1055.8|1051.3|1054.7|1050.2|1055.8|1051.3|1054.7|1050.2|140
1621904950000|2021-05-25 01:09:10|1042.4|1037.9|1043|1038.5|1043.2|1038.7|1042.4|1037.9|170
1621910850000|2021-05-25 02:47:30|1055.2|1050.7|1056.3|1051.8|1056.7|1052.2|1055.2|1050.7|421
1621904960000|2021-05-25 01:09:20|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.7|1038.2|91
1621910860000|2021-05-25 02:47:40|1056.1|1051.6|1056.2|1051.7|1056.2|1051.7|1055.8|1051.3|319
1621904970000|2021-05-25 01:09:30|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043.2|1038.7|101
1621910870000|2021-05-25 02:47:50|1055.9|1051.4|1056.7|1052.2|1056.7|1052.2|1055.9|1051.4|229
1621904980000|2021-05-25 01:09:40|1043.7|1039.2|1043.4|1038.9|1043.7|1039.2|1042.9|1038.4|84
1621910880000|2021-05-25 02:48:00|1057.1|1052.6|1057.2|1052.7|1057.6|1053.1|1056.7|1052.2|650
1621904990000|2021-05-25 01:09:50|1043.1|1038.6|1043.4|1038.9|1043.5|1039|1042.9|1038.4|54
1621910890000|2021-05-25 02:48:10|1057.6|1053.1|1057.7|1053.2|1058.2|1053.7|1057.3|1052.8|881
1621910900000|2021-05-25 02:48:20|1058.2|1053.7|1057.4|1052.9|1058.8|1054.3|1057.4|1052.9|740
1621905000000|2021-05-25 01:10:00|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.4|1037.9|164
1621910910000|2021-05-25 02:48:30|1057.8|1053.3|1058.4|1053.9|1058.4|1053.9|1057.6|1053.1|338
1621905010000|2021-05-25 01:10:10|1042.4|1037.9|1043.4|1038.9|1043.9|1039.4|1042.4|1037.9|419
1621910920000|2021-05-25 02:48:40|1058.8|1054.3|1058.4|1053.9|1058.8|1054.3|1057.9|1053.4|295
1621905020000|2021-05-25 01:10:20|1043.5|1039|1043.4|1038.9|1043.5|1039|1042.9|1038.4|298
1621910930000|2021-05-25 02:48:50|1058|1053.5|1057.4|1052.9|1058.3|1053.8|1057.3|1052.8|314
1621905030000|2021-05-25 01:10:30|1043.9|1039.4|1042.7|1038.2|1044|1039.5|1042.5|1038|500
1621910940000|2021-05-25 02:49:00|1057|1052.5|1056|1051.5|1057|1052.5|1056|1051.5|313
1621905040000|2021-05-25 01:10:40|1042.8|1038.3|1043.9|1039.4|1043.9|1039.4|1042.8|1038.3|256
1621910950000|2021-05-25 02:49:10|1056.4|1051.9|1056.9|1052.4|1057|1052.5|1056.4|1051.9|480
1621905050000|2021-05-25 01:10:50|1043.5|1039|1043.4|1038.9|1043.7|1039.2|1043.4|1038.9|119
1621910960000|2021-05-25 02:49:20|1056.7|1052.2|1055.9|1051.4|1056.7|1052.2|1055.9|1051.4|274
1621905060000|2021-05-25 01:11:00|1043|1038.5|1042.5|1038|1043|1038.5|1042.4|1037.9|158
1621910970000|2021-05-25 02:49:30|1056|1051.5|1056.3|1051.8|1056.3|1051.8|1055.9|1051.4|227
1621905070000|2021-05-25 01:11:10|1042.7|1038.2|1043.4|1038.9|1043.4|1038.9|1042.5|1038|98
1621910980000|2021-05-25 02:49:40|1056.4|1051.9|1057|1052.5|1057|1052.5|1056.4|1051.9|216
1621905080000|2021-05-25 01:11:20|||||||||43
1621910990000|2021-05-25 02:49:50|1057.4|1052.9|1057.4|1052.9|1057.4|1052.9|1057|1052.5|311
1621905090000|2021-05-25 01:11:30|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|64
1621911000000|2021-05-25 02:50:00|1057.5|1053|1057.9|1053.4|1057.9|1053.4|1057|1052.5|452
1621905100000|2021-05-25 01:11:40|1043.7|1039.2|1043.9|1039.4|1043.9|1039.4|1043.5|1039|81
1621911010000|2021-05-25 02:50:10|1058.3|1053.8|1057.8|1053.3|1058.3|1053.8|1057.8|1053.3|231
1621905110000|2021-05-25 01:11:50|1044.3|1039.8|1044.9|1040.4|1044.9|1040.4|1044.3|1039.8|271
1621911020000|2021-05-25 02:50:20|1057.9|1053.4|1058.3|1053.8|1058.3|1053.8|1057.8|1053.3|271
1621905120000|2021-05-25 01:12:00|1045.3|1040.8|1044.5|1040|1045.4|1040.9|1044.5|1040|195
1621911030000|2021-05-25 02:50:30|1058.7|1054.2|1058.9|1054.4|1058.9|1054.4|1058.4|1053.9|401
1621911040000|2021-05-25 02:50:40|1058.5|1054|1059.3|1054.8|1059.3|1054.8|1058.4|1053.9|702
1621905130000|2021-05-25 01:12:10|1044.8|1040.3|1044.4|1039.9|1045.3|1040.8|1044.4|1039.9|292
1621911050000|2021-05-25 02:50:50|1059.8|1055.3|1060.4|1055.9|1060.4|1055.9|1059.8|1055.3|1014
1621905140000|2021-05-25 01:12:20|1044.8|1040.3|1043.9|1039.4|1045.3|1040.8|1043.9|1039.4|322
1621911060000|2021-05-25 02:51:00|1060.8|1056.3|1059.9|1055.4|1061.3|1056.8|1059.9|1055.4|588
1621905150000|2021-05-25 01:12:30|||||||||44
1621911070000|2021-05-25 02:51:10|1059.4|1054.9|1060.9|1056.4|1060.9|1056.4|1059.4|1054.9|308
1621905160000|2021-05-25 01:12:40|1043.5|1039|1042.8|1038.3|1043.5|1039|1042.8|1038.3|98
1621911080000|2021-05-25 02:51:20|1060.8|1056.3|1061.4|1056.9|1061.4|1056.9|1060.8|1056.3|527
1621905170000|2021-05-25 01:12:50|1042.9|1038.4|1043.9|1039.4|1044.3|1039.8|1042.9|1038.4|153
1621911090000|2021-05-25 02:51:30|1061.2|1056.7|1060.9|1056.4|1061.4|1056.9|1060.9|1056.4|308
1621905180000|2021-05-25 01:13:00|1043.7|1039.2|1043.9|1039.4|1043.9|1039.4|1043.3|1038.8|43
1621911100000|2021-05-25 02:51:40|1061.4|1056.9|1061.4|1056.9|1061.8|1057.3|1060.9|1056.4|456
1621905190000|2021-05-25 01:13:10|1043.7|1039.2|1043.6|1039.1|1043.9|1039.4|1043.4|1038.9|39
1621911110000|2021-05-25 02:51:50|1060.9|1056.4|1059.9|1055.4|1060.9|1056.4|1059.9|1055.4|374
1621905200000|2021-05-25 01:13:20|1043.7|1039.2|1044.4|1039.9|1044.4|1039.9|1043.7|1039.2|50
1621911120000|2021-05-25 02:52:00|1060.3|1055.8|1060.8|1056.3|1060.8|1056.3|1060.2|1055.7|250
1621905210000|2021-05-25 01:13:30|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.5|1040|161
1621911130000|2021-05-25 02:52:10|1060.9|1056.4|1061.8|1057.3|1061.8|1057.3|1060.8|1056.3|288
1621905220000|2021-05-25 01:13:40|1045.4|1040.9|1045.3|1040.8|1045.4|1040.9|1044.9|1040.4|84
1621911140000|2021-05-25 02:52:20|1061.9|1057.4|1061.9|1057.4|1062.4|1057.9|1061.4|1056.9|556
1621905230000|2021-05-25 01:13:50|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|38
1621911150000|2021-05-25 02:52:30|1061.5|1057|1061.9|1057.4|1061.9|1057.4|1061.5|1057|247
1621905240000|2021-05-25 01:14:00|1045.8|1041.3|1046.9|1042.4|1046.9|1042.4|1045.8|1041.3|221
1621911160000|2021-05-25 02:52:40|1061.5|1057|1062.9|1058.4|1062.9|1058.4|1061.4|1056.9|536
1621905250000|2021-05-25 01:14:10|1047.3|1042.8|1046.3|1041.8|1047.3|1042.8|1046.3|1041.8|331
1621911170000|2021-05-25 02:52:50|1062.8|1058.3|1061.9|1057.4|1062.9|1058.4|1061.7|1057.2|504
1621905260000|2021-05-25 01:14:20|1046.4|1041.9|1047.3|1042.8|1047.3|1042.8|1046.4|1041.9|274
1621911180000|2021-05-25 02:53:00|1062|1057.5|1061|1056.5|1062|1057.5|1061|1056.5|357
1621905270000|2021-05-25 01:14:30|1046.9|1042.4|1047.4|1042.9|1047.4|1042.9|1046.9|1042.4|109
1621911190000|2021-05-25 02:53:10|1061.4|1056.9|1059.2|1054.7|1061.5|1057|1059|1054.5|1117
1621905280000|2021-05-25 01:14:40|1047.3|1042.8|1047.8|1043.3|1047.8|1043.3|1046.9|1042.4|245
1621911200000|2021-05-25 02:53:20|1058.6|1054.1|1058.2|1053.7|1060|1055.5|1058.2|1053.7|598
1621905290000|2021-05-25 01:14:50|1048.3|1043.8|1047.8|1043.3|1048.3|1043.8|1047.3|1042.8|405
1621911210000|2021-05-25 02:53:30|1058.1|1053.6|1058.6|1054.1|1058.6|1054.1|1057.7|1053.2|346
1621911220000|2021-05-25 02:53:40|1058.2|1053.7|1058.1|1053.6|1058.6|1054.1|1058.1|1053.6|135
1621905300000|2021-05-25 01:15:00|1048.3|1043.8|1045.9|1041.4|1048.3|1043.8|1045.9|1041.4|433
1621911230000|2021-05-25 02:53:50|1057.7|1053.2|1057.6|1053.1|1058.1|1053.6|1057.2|1052.7|360
1621905310000|2021-05-25 01:15:10|1046.3|1041.8|1046.3|1041.8|1046.8|1042.3|1045.8|1041.3|172
1621911240000|2021-05-25 02:54:00|1057.7|1053.2|1058.6|1054.1|1058.6|1054.1|1057.7|1053.2|325
1621905320000|2021-05-25 01:15:20|1046.4|1041.9|1046.9|1042.4|1046.9|1042.4|1046.4|1041.9|162
1621911250000|2021-05-25 02:54:10|1058.5|1054|1059.1|1054.6|1059.6|1055.1|1058.5|1054|202
1621905330000|2021-05-25 01:15:30|1047.3|1042.8|1047.4|1042.9|1047.4|1042.9|1046.9|1042.4|65
1621911260000|2021-05-25 02:54:20|1058.7|1054.2|1058.7|1054.2|1059.2|1054.7|1058.5|1054|119
1621905340000|2021-05-25 01:15:40|1046.9|1042.4|1048.3|1043.8|1048.3|1043.8|1046.9|1042.4|222
1621911270000|2021-05-25 02:54:30|1058.6|1054.1|1058.7|1054.2|1058.7|1054.2|1058.6|1054.1|64
1621911280000|2021-05-25 02:54:40|1058.6|1054.1|1057.2|1052.7|1058.6|1054.1|1057.2|1052.7|303
1621905350000|2021-05-25 01:15:50|1048.1|1043.6|1047.8|1043.3|1048.3|1043.8|1047.8|1043.3|122
1621911290000|2021-05-25 02:54:50|1057.7|1053.2|1057.2|1052.7|1057.7|1053.2|1057.2|1052.7|102
1621905360000|2021-05-25 01:16:00|1048.1|1043.6|1047.3|1042.8|1048.3|1043.8|1046.8|1042.3|306
1621911300000|2021-05-25 02:55:00|1056.8|1052.3|1055.8|1051.3|1056.8|1052.3|1055.8|1051.3|759
1621905370000|2021-05-25 01:16:10|1046.9|1042.4|1047.3|1042.8|1047.3|1042.8|1046.9|1042.4|78
1621911310000|2021-05-25 02:55:10|1055.4|1050.9|1055.3|1050.8|1055.8|1051.3|1054.7|1050.2|765
1621905380000|2021-05-25 01:16:20|||||||||20
1621911320000|2021-05-25 02:55:20|1055.7|1051.2|1055.7|1051.2|1056.6|1052.1|1055.7|1051.2|497
1621905390000|2021-05-25 01:16:30|1047.8|1043.3|1047.3|1042.8|1047.8|1043.3|1047.3|1042.8|136
1621911330000|2021-05-25 02:55:30|1055.8|1051.3|1055.2|1050.7|1055.8|1051.3|1054.7|1050.2|483
1621905400000|2021-05-25 01:16:40|1047.1|1042.6|1046.8|1042.3|1047.1|1042.6|1046.8|1042.3|25
1621911340000|2021-05-25 02:55:40|1055.1|1050.6|1054.7|1050.2|1055.2|1050.7|1054.3|1049.8|201
1621905410000|2021-05-25 01:16:50|||||||||13
1621911350000|2021-05-25 02:55:50|1055.2|1050.7|1055|1050.5|1055.2|1050.7|1055|1050.5|245
1621905420000|2021-05-25 01:17:00|1047.2|1042.7|1047.3|1042.8|1047.8|1043.3|1047.2|1042.7|180
1621911360000|2021-05-25 02:56:00|1054.8|1050.3|1054.8|1050.3|1054.8|1050.3|1054.7|1050.2|145
1621905430000|2021-05-25 01:17:10|1047.7|1043.2|1047.8|1043.3|1047.8|1043.3|1047.7|1043.2|35
1621911370000|2021-05-25 02:56:10|1054.4|1049.9|1054.9|1050.4|1055.2|1050.7|1054.3|1049.8|259
1621905440000|2021-05-25 01:17:20|||||||||67
1621911380000|2021-05-25 02:56:20|1055.3|1050.8|1055.5|1051|1055.8|1051.3|1055.3|1050.8|194
1621905450000|2021-05-25 01:17:30|1047.6|1043.1|1047.2|1042.7|1047.6|1043.1|1046.8|1042.3|67
1621911390000|2021-05-25 02:56:30|1055.7|1051.2|1056.2|1051.7|1056.2|1051.7|1055.7|1051.2|140
1621905460000|2021-05-25 01:17:40|1047.4|1042.9|1047.9|1043.4|1047.9|1043.4|1047.4|1042.9|126
1621911400000|2021-05-25 02:56:40|1056.4|1051.9|1056.3|1051.8|1056.8|1052.3|1056.3|1051.8|240
1621905470000|2021-05-25 01:17:50|1047.8|1043.3|1047.9|1043.4|1047.9|1043.4|1047.4|1042.9|58
1621911410000|2021-05-25 02:56:50|1056.2|1051.7|1055.8|1051.3|1056.2|1051.7|1055.8|1051.3|87
1621905480000|2021-05-25 01:18:00|1047.8|1043.3|1045.9|1041.4|1047.8|1043.3|1045.9|1041.4|207
1621911420000|2021-05-25 02:57:00|1055.7|1051.2|1056.7|1052.2|1056.7|1052.2|1055.7|1051.2|149
1621905490000|2021-05-25 01:18:10|||||||||110
1621911430000|2021-05-25 02:57:10|1056.5|1052|1056.2|1051.7|1056.7|1052.2|1056.2|1051.7|102
1621905500000|2021-05-25 01:18:20|1046.3|1041.8|1045.9|1041.4|1046.4|1041.9|1045.9|1041.4|90
1621911440000|2021-05-25 02:57:20|1055.8|1051.3|1055.7|1051.2|1056.2|1051.7|1055.7|1051.2|146
1621905510000|2021-05-25 01:18:30|||||||||20
1621911450000|2021-05-25 02:57:30|1055.8|1051.3|1054.3|1049.8|1055.8|1051.3|1054.3|1049.8|174
1621905520000|2021-05-25 01:18:40|1045.5|1041|1045.4|1040.9|1045.5|1041|1045|1040.5|148
1621911460000|2021-05-25 02:57:40|1054.7|1050.2|1055.7|1051.2|1055.7|1051.2|1054.7|1050.2|159
1621905530000|2021-05-25 01:18:50|1045|1040.5|1045.8|1041.3|1045.8|1041.3|1044.9|1040.4|270
1621911470000|2021-05-25 02:57:50|1055.3|1050.8|1055|1050.5|1055.7|1051.2|1054.8|1050.3|93
1621905540000|2021-05-25 01:19:00|1046|1041.5|1045.4|1040.9|1046.3|1041.8|1045.4|1040.9|96
1621911480000|2021-05-25 02:58:00|1055.2|1050.7|1053.8|1049.3|1055.3|1050.8|1053.8|1049.3|166
1621905550000|2021-05-25 01:19:10|1045|1040.5|1044.9|1040.4|1045|1040.5|1044.9|1040.4|33
1621911490000|2021-05-25 02:58:10|1053.7|1049.2|1054.5|1050|1054.5|1050|1053.7|1049.2|349
1621905560000|2021-05-25 01:19:20|1044.5|1040|1044|1039.5|1044.5|1040|1044|1039.5|121
1621911500000|2021-05-25 02:58:20|1054.3|1049.8|1054.3|1049.8|1054.8|1050.3|1054.2|1049.7|71
1621905570000|2021-05-25 01:19:30|1043.9|1039.4|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|105
1621911510000|2021-05-25 02:58:30|1054.2|1049.7|1055.2|1050.7|1055.3|1050.8|1054.2|1049.7|126
1621905580000|2021-05-25 01:19:40|1044.5|1040|1044|1039.5|1044.8|1040.3|1044|1039.5|96
1621911520000|2021-05-25 02:58:40|1055.5|1051|1054.8|1050.3|1055.5|1051|1054.8|1050.3|87
1621905590000|2021-05-25 01:19:50|1044.2|1039.7|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|175
1621911530000|2021-05-25 02:58:50|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|123
1621911540000|2021-05-25 02:59:00|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|1054.9|1050.4|59
1621905600000|2021-05-25 01:20:00|1044|1039.5|1042.9|1038.4|1044|1039.5|1042.9|1038.4|309
1621911550000|2021-05-25 02:59:10|1055.7|1051.2|1055.3|1050.8|1055.8|1051.3|1055.3|1050.8|77
1621905610000|2021-05-25 01:20:10|1042.5|1038|1042.4|1037.9|1042.5|1038|1042.4|1037.9|168
1621911560000|2021-05-25 02:59:20|1055.5|1051|1055.7|1051.2|1055.8|1051.3|1055.5|1051|69
1621905620000|2021-05-25 01:20:20|1042.9|1038.4|1042|1037.5|1042.9|1038.4|1042|1037.5|269
1621911570000|2021-05-25 02:59:30|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|44
1621905630000|2021-05-25 01:20:30|1041.6|1037.1|1041.5|1037|1041.6|1037.1|1041.5|1037|279
1621911580000|2021-05-25 02:59:40|1055.8|1051.3|1056.2|1051.7|1056.2|1051.7|1055.7|1051.2|68
1621905640000|2021-05-25 01:20:40|||||||||131
1621911590000|2021-05-25 02:59:50|||||||||36
1621905650000|2021-05-25 01:20:50|1041.3|1036.8|1042.4|1037.9|1042.4|1037.9|1041.3|1036.8|267
1621911600000|2021-05-25 03:00:00|1055.8|1051.3|1054.8|1050.3|1055.8|1051.3|1054.8|1050.3|186
1621905660000|2021-05-25 01:21:00|1042|1037.5|1042.4|1037.9|1042.4|1037.9|1041.5|1037|146
1621911610000|2021-05-25 03:00:10|1054.9|1050.4|1054.9|1050.4|1055.3|1050.8|1054.8|1050.3|134
1621905670000|2021-05-25 01:21:10|1042.2|1037.7|1041.9|1037.4|1042.2|1037.7|1041.5|1037|125
1621911620000|2021-05-25 03:00:20|1055.3|1050.8|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|132
1621905680000|2021-05-25 01:21:20|1042.4|1037.9|1042|1037.5|1043|1038.5|1042|1037.5|128
1621911630000|2021-05-25 03:00:30|1055.3|1050.8|1055.7|1051.2|1055.7|1051.2|1055.3|1050.8|136
1621905690000|2021-05-25 01:21:30|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|56
1621911640000|2021-05-25 03:00:40|1055.3|1050.8|1055.2|1050.7|1055.3|1050.8|1055.2|1050.7|52
1621905700000|2021-05-25 01:21:40|||||||||50
1621911650000|2021-05-25 03:00:50|1054.8|1050.3|1055|1050.5|1055|1050.5|1054.7|1050.2|115
1621905710000|2021-05-25 01:21:50|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|120
1621911660000|2021-05-25 03:01:00|1054.8|1050.3|1056.7|1052.2|1056.7|1052.2|1054.8|1050.3|228
1621905720000|2021-05-25 01:22:00|1042.1|1037.6|1042|1037.5|1042.1|1037.6|1041.9|1037.4|50
1621911670000|2021-05-25 03:01:10|1056.8|1052.3|1056.8|1052.3|1057.2|1052.7|1056.7|1052.2|164
1621905730000|2021-05-25 01:22:10|1042.4|1037.9|1041.9|1037.4|1042.4|1037.9|1041.9|1037.4|132
1621911680000|2021-05-25 03:01:20|1057|1052.5|1057.2|1052.7|1057.3|1052.8|1057|1052.5|144
1621905740000|2021-05-25 01:22:20|1042.3|1037.8|1042.4|1037.9|1042.4|1037.9|1042.3|1037.8|38
1621911690000|2021-05-25 03:01:30|1057.3|1052.8|1057.7|1053.2|1058.2|1053.7|1057.3|1052.8|113
1621905750000|2021-05-25 01:22:30|1042.8|1038.3|1042.9|1038.4|1042.9|1038.4|1042.8|1038.3|69
1621911700000|2021-05-25 03:01:40|1058.2|1053.7|1057.7|1053.2|1058.2|1053.7|1057.5|1053|109
1621905760000|2021-05-25 01:22:40|1042.4|1037.9|1042.8|1038.3|1042.9|1038.4|1042.4|1037.9|69
1621911710000|2021-05-25 03:01:50|1057.3|1052.8|1056.7|1052.2|1057.7|1053.2|1056.7|1052.2|166
1621905770000|2021-05-25 01:22:50|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|78
1621911720000|2021-05-25 03:02:00|1057.1|1052.6|1056.7|1052.2|1057.2|1052.7|1056.2|1051.7|170
1621905780000|2021-05-25 01:23:00|1042.8|1038.3|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|224
1621911730000|2021-05-25 03:02:10|1056.3|1051.8|1057.2|1052.7|1057.7|1053.2|1056.3|1051.8|65
1621905790000|2021-05-25 01:23:10|1043.8|1039.3|1043|1038.5|1044.3|1039.8|1043|1038.5|115
1621911740000|2021-05-25 03:02:20|1057.7|1053.2|1056.7|1052.2|1057.7|1053.2|1056.7|1052.2|96
1621905800000|2021-05-25 01:23:20|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1042.9|1038.4|97
1621911750000|2021-05-25 03:02:30|1056.6|1052.1|1057.3|1052.8|1057.7|1053.2|1056.6|1052.1|118
1621905810000|2021-05-25 01:23:30|||||||||25
1621911760000|2021-05-25 03:02:40|1057.5|1053|1057|1052.5|1057.7|1053.2|1056.8|1052.3|166
1621905820000|2021-05-25 01:23:40|1043.5|1039|1043.3|1038.8|1043.8|1039.3|1043.3|1038.8|43
1621911770000|2021-05-25 03:02:50|1057.1|1052.6|1057.7|1053.2|1057.7|1053.2|1056.8|1052.3|147
1621905830000|2021-05-25 01:23:50|1042.9|1038.4|1042.9|1038.4|1043.1|1038.6|1042.9|1038.4|98
1621911780000|2021-05-25 03:03:00|1057.2|1052.7|1056.1|1051.6|1057.2|1052.7|1056.1|1051.6|257
1621905840000|2021-05-25 01:24:00|1042.5|1038|1042.4|1037.9|1042.6|1038.1|1042.4|1037.9|315
1621911790000|2021-05-25 03:03:10|1056.7|1052.2|1055.8|1051.3|1056.7|1052.2|1055.6|1051.1|175
1621905850000|2021-05-25 01:24:10|1042.8|1038.3|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|59
1621911800000|2021-05-25 03:03:20|1055.6|1051.1|1054.9|1050.4|1055.8|1051.3|1054.9|1050.4|173
1621905860000|2021-05-25 01:24:20|1042.5|1038|1042.4|1037.9|1042.5|1038|1042.4|1037.9|21
1621911810000|2021-05-25 03:03:30|1055.3|1050.8|1054.8|1050.3|1055.3|1050.8|1054.8|1050.3|199
1621905870000|2021-05-25 01:24:30|1042.5|1038|1042.5|1038|1042.9|1038.4|1042.5|1038|35
1621911820000|2021-05-25 03:03:40|1054.6|1050.1|1054.4|1049.9|1054.6|1050.1|1054.4|1049.9|68
1621905880000|2021-05-25 01:24:40|1042.7|1038.2|1042.9|1038.4|1042.9|1038.4|1042.5|1038|19
1621911830000|2021-05-25 03:03:50|1053.9|1049.4|1053.8|1049.3|1054.3|1049.8|1053.8|1049.3|293
1621905890000|2021-05-25 01:24:50|||||||||34
1621911840000|2021-05-25 03:04:00|1053.4|1048.9|1053.3|1048.8|1053.4|1048.9|1053.3|1048.8|352
1621905900000|2021-05-25 01:25:00|1043|1038.5|1042.9|1038.4|1043|1038.5|1042.5|1038|46
1621911850000|2021-05-25 03:04:10|1053.2|1048.7|1053.3|1048.8|1053.3|1048.8|1052.8|1048.3|237
1621905910000|2021-05-25 01:25:10|1042.4|1037.9|1042|1037.5|1042.4|1037.9|1042|1037.5|155
1621911860000|2021-05-25 03:04:20|1053.7|1049.2|1054.2|1049.7|1054.2|1049.7|1053.2|1048.7|184
1621905920000|2021-05-25 01:25:20|1042.2|1037.7|1042.2|1037.7|1042.4|1037.9|1042|1037.5|82
1621911870000|2021-05-25 03:04:30|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|1053.7|1049.2|131
1621905930000|2021-05-25 01:25:30|1042.4|1037.9|1042|1037.5|1042.4|1037.9|1042|1037.5|79
1621911880000|2021-05-25 03:04:40|1053.9|1049.4|1054.1|1049.6|1054.2|1049.7|1053.7|1049.2|136
1621905940000|2021-05-25 01:25:40|1042.2|1037.7|1042.4|1037.9|1042.4|1037.9|1042|1037.5|92
1621911890000|2021-05-25 03:04:50|1053.7|1049.2|1053.2|1048.7|1053.9|1049.4|1053.2|1048.7|142
1621905950000|2021-05-25 01:25:50|1042|1037.5|1041.9|1037.4|1042|1037.5|1041.9|1037.4|79
1621911900000|2021-05-25 03:05:00|1053.7|1049.2|1054.2|1049.7|1054.2|1049.7|1053.7|1049.2|162
1621905960000|2021-05-25 01:26:00|1042|1037.5|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|136
1621911910000|2021-05-25 03:05:10|1053.8|1049.3|1053.7|1049.2|1053.8|1049.3|1053.7|1049.2|96
1621905970000|2021-05-25 01:26:10|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042|1037.5|125
1621911920000|2021-05-25 03:05:20|1053.3|1048.8|1052.7|1048.2|1053.3|1048.8|1052.7|1048.2|124
1621905980000|2021-05-25 01:26:20|1042.5|1038|1042.9|1038.4|1043|1038.5|1042.4|1037.9|83
1621911930000|2021-05-25 03:05:30|1052.8|1048.3|1052.7|1048.2|1052.8|1048.3|1052.7|1048.2|171
1621905990000|2021-05-25 01:26:30|1042.5|1038|1043|1038.5|1043|1038.5|1042.5|1038|62
1621911940000|2021-05-25 03:05:40|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|170
1621906000000|2021-05-25 01:26:40|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1042.7|1038.2|105
1621911950000|2021-05-25 03:05:50|1051.9|1047.4|1052.8|1048.3|1052.8|1048.3|1051.8|1047.3|297
1621906010000|2021-05-25 01:26:50|1043.2|1038.7|1043.5|1039|1043.5|1039|1043.2|1038.7|26
1621911960000|2021-05-25 03:06:00|1053.2|1048.7|1052.8|1048.3|1053.7|1049.2|1052.8|1048.3|111
1621906020000|2021-05-25 01:27:00|||||||||13
1621911970000|2021-05-25 03:06:10|1052.9|1048.4|1052.6|1048.1|1053.2|1048.7|1051.8|1047.3|426
1621906030000|2021-05-25 01:27:10|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|12
1621911980000|2021-05-25 03:06:20|1052.5|1048|1053.2|1048.7|1053.2|1048.7|1052.4|1047.9|93
1621906040000|2021-05-25 01:27:20|||||||||22
1621911990000|2021-05-25 03:06:30|1053.3|1048.8|1052.8|1048.3|1053.3|1048.8|1052.6|1048.1|170
1621906050000|2021-05-25 01:27:30|1043.4|1038.9|1043.4|1038.9|1043.5|1039|1043.4|1038.9|26
1621912000000|2021-05-25 03:06:40|1052.6|1048.1|1052.4|1047.9|1052.7|1048.2|1052.3|1047.8|111
1621906060000|2021-05-25 01:27:40|1043.5|1039|1043.9|1039.4|1043.9|1039.4|1043.5|1039|27
1621912010000|2021-05-25 03:06:50|1052.6|1048.1|1052.3|1047.8|1052.8|1048.3|1052.3|1047.8|84
1621906070000|2021-05-25 01:27:50|1043.7|1039.2|1044|1039.5|1044|1039.5|1043.7|1039.2|27
1621912020000|2021-05-25 03:07:00|1051.9|1047.4|1052.1|1047.6|1052.3|1047.8|1051.9|1047.4|90
1621906080000|2021-05-25 01:28:00|1043.8|1039.3|1043.5|1039|1044|1039.5|1043.5|1039|20
1621912030000|2021-05-25 03:07:10|1051.9|1047.4|1051.8|1047.3|1052.1|1047.6|1051.8|1047.3|126
1621906090000|2021-05-25 01:28:10|1043.7|1039.2|1043.9|1039.4|1043.9|1039.4|1043.7|1039.2|62
1621912040000|2021-05-25 03:07:20|1051.9|1047.4|1050.9|1046.4|1051.9|1047.4|1050.6|1046.1|560
1621906100000|2021-05-25 01:28:20|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|23
1621912050000|2021-05-25 03:07:30|1051|1046.5|1050.4|1045.9|1051|1046.5|1050.4|1045.9|288
1621906110000|2021-05-25 01:28:30|1042.6|1038.1|1042.9|1038.4|1042.9|1038.4|1042.5|1038|120
1621912060000|2021-05-25 03:07:40|1050.5|1046|1050.4|1045.9|1050.5|1046|1050.2|1045.7|277
1621906120000|2021-05-25 01:28:40|1042.5|1038|1042.9|1038.4|1043|1038.5|1042.5|1038|52
1621912070000|2021-05-25 03:07:50|1050.2|1045.7|1048.4|1043.9|1050.4|1045.9|1048.4|1043.9|580
1621906130000|2021-05-25 01:28:50|1043|1038.5|1042.6|1038.1|1043|1038.5|1042.6|1038.1|23
1621912080000|2021-05-25 03:08:00|1048.6|1044.1|1049.1|1044.6|1049.4|1044.9|1048.6|1044.1|329
1621906140000|2021-05-25 01:29:00|||||||||17
1621912090000|2021-05-25 03:08:10|1049.3|1044.8|1049.2|1044.7|1049.7|1045.2|1049.1|1044.6|160
1621906150000|2021-05-25 01:29:10|1042.5|1038|1041.5|1037|1042.5|1038|1041.5|1037|160
1621912100000|2021-05-25 03:08:20|1048.8|1044.3|1049.3|1044.8|1049.7|1045.2|1048.8|1044.3|131
1621906160000|2021-05-25 01:29:20|1041.6|1037.1|1041.8|1037.3|1042|1037.5|1041.6|1037.1|80
1621912110000|2021-05-25 03:08:30|1049.7|1045.2|1049.3|1044.8|1049.7|1045.2|1049.1|1044.6|187
1621906170000|2021-05-25 01:29:30|1042|1037.5|1042|1037.5|1042.4|1037.9|1042|1037.5|45
1621912120000|2021-05-25 03:08:40|1049.5|1045|1048|1043.5|1049.7|1045.2|1048|1043.5|503
1621906180000|2021-05-25 01:29:40|1041.6|1037.1|1042|1037.5|1042|1037.5|1041.5|1037|129
1621906190000|2021-05-25 01:29:50|1042.9|1038.4|1042.6|1038.1|1043.6|1039.1|1042.6|1038.1|101
1621912130000|2021-05-25 03:08:50|1047.9|1043.4|1044|1039.5|1047.9|1043.4|1044|1039.5|1504
1621906200000|2021-05-25 01:30:00|1042.9|1038.4|1043|1038.5|1043.3|1038.8|1042.5|1038|114
1621912140000|2021-05-25 03:09:00|1044.4|1039.9|1044.3|1039.8|1044.9|1040.4|1044|1039.5|1528
1621906210000|2021-05-25 01:30:10|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.4|1037.9|134
1621912150000|2021-05-25 03:09:10|1044.4|1039.9|1043.4|1038.9|1044.7|1040.2|1043|1038.5|998
1621906220000|2021-05-25 01:30:20|1042.4|1037.9|1041.9|1037.4|1042.4|1037.9|1041.9|1037.4|57
1621912160000|2021-05-25 03:09:20|1043|1038.5|1042.8|1038.3|1043|1038.5|1041.5|1037|1544
1621906230000|2021-05-25 01:30:30|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|95
1621912170000|2021-05-25 03:09:30|1042.9|1038.4|1044.3|1039.8|1044.8|1040.3|1042.5|1038|530
1621906240000|2021-05-25 01:30:40|1041.4|1036.9|1041.4|1036.9|1041.5|1037|1041|1036.5|438
1621912180000|2021-05-25 03:09:40|1044.4|1039.9|1043.2|1038.7|1044.8|1040.3|1043.2|1038.7|361
1621906250000|2021-05-25 01:30:50|1041|1036.5|1039.4|1034.9|1041.4|1036.9|1038.9|1034.4|878
1621912190000|2021-05-25 03:09:50|1042.9|1038.4|1043.9|1039.4|1043.9|1039.4|1042.9|1038.4|244
1621906260000|2021-05-25 01:31:00|1039.7|1035.2|1040.1|1035.6|1040.1|1035.6|1039|1034.5|269
1621906270000|2021-05-25 01:31:10|1040.5|1036|1041.6|1037.1|1041.6|1037.1|1040.1|1035.6|215
1621912200000|2021-05-25 03:10:00|1044|1039.5|1045.4|1040.9|1045.4|1040.9|1044|1039.5|690
1621906280000|2021-05-25 01:31:20|1042|1037.5|1041.5|1037|1042|1037.5|1041.1|1036.6|104
1621912210000|2021-05-25 03:10:10|1045.8|1041.3|1044.9|1040.4|1045.9|1041.4|1044.9|1040.4|353
1621906290000|2021-05-25 01:31:30|1041.1|1036.6|1040.5|1036|1041.1|1036.6|1040.5|1036|123
1621912220000|2021-05-25 03:10:20|1044.5|1040|1044.3|1039.8|1044.5|1040|1043.5|1039|375
1621906300000|2021-05-25 01:31:40|1040.1|1035.6|1040|1035.5|1040.1|1035.6|1039.5|1035|146
1621912230000|2021-05-25 03:10:30|1043.9|1039.4|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|298
1621906310000|2021-05-25 01:31:50|1040.5|1036|1040|1035.5|1040.5|1036|1039.8|1035.3|142
1621912240000|2021-05-25 03:10:40|1043.8|1039.3|1044.2|1039.7|1044.8|1040.3|1043.8|1039.3|334
1621906320000|2021-05-25 01:32:00|1040.4|1035.9|1039.6|1035.1|1040.5|1036|1039.6|1035.1|117
1621912250000|2021-05-25 03:10:50|1044.7|1040.2|1044.9|1040.4|1045.3|1040.8|1044.7|1040.2|340
1621906330000|2021-05-25 01:32:10|1039.5|1035|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|140
1621912260000|2021-05-25 03:11:00|1044.8|1040.3|1045.3|1040.8|1045.4|1040.9|1044.8|1040.3|270
1621906340000|2021-05-25 01:32:20|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|235
1621912270000|2021-05-25 03:11:10|1045.4|1040.9|1044.3|1039.8|1045.4|1040.9|1043.9|1039.4|265
1621906350000|2021-05-25 01:32:30|1039.8|1035.3|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|233
1621912280000|2021-05-25 03:11:20|1043.9|1039.4|1043.3|1038.8|1043.9|1039.4|1043.2|1038.7|284
1621906360000|2021-05-25 01:32:40|1039|1034.5|1038.5|1034|1039|1034.5|1038.5|1034|130
1621912290000|2021-05-25 03:11:30|1043.1|1038.6|1042.8|1038.3|1043.3|1038.8|1042.3|1037.8|426
1621906370000|2021-05-25 01:32:50|1038.9|1034.4|1039.4|1034.9|1039.5|1035|1038.8|1034.3|224
1621912300000|2021-05-25 03:11:40|1042.9|1038.4|1043.3|1038.8|1043.3|1038.8|1042.9|1038.4|174
1621906380000|2021-05-25 01:33:00|1039.8|1035.3|1040.4|1035.9|1041|1036.5|1039.8|1035.3|627
1621912310000|2021-05-25 03:11:50|1043.7|1039.2|1045.3|1040.8|1045.3|1040.8|1043.7|1039.2|306
1621906390000|2021-05-25 01:33:10|1040|1035.5|1041.9|1037.4|1041.9|1037.4|1040|1035.5|272
1621912320000|2021-05-25 03:12:00|1045|1040.5|1043.9|1039.4|1045|1040.5|1043.9|1039.4|232
1621906400000|2021-05-25 01:33:20|1042|1037.5|1041.9|1037.4|1042|1037.5|1041|1036.5|221
1621912330000|2021-05-25 03:12:10|1044.1|1039.6|1043.8|1039.3|1044.3|1039.8|1043.6|1039.1|140
1621906410000|2021-05-25 01:33:30|1041.7|1037.2|1042.4|1037.9|1042.4|1037.9|1041.7|1037.2|167
1621912340000|2021-05-25 03:12:20|1043.7|1039.2|1044.7|1040.2|1044.7|1040.2|1043.3|1038.8|266
1621906420000|2021-05-25 01:33:40|1042.3|1037.8|1040.9|1036.4|1042.4|1037.9|1040.9|1036.4|214
1621912350000|2021-05-25 03:12:30|1044.8|1040.3|1045.2|1040.7|1045.3|1040.8|1044.8|1040.3|225
1621906430000|2021-05-25 01:33:50|1041.5|1037|1042.3|1037.8|1042.3|1037.8|1040.8|1036.3|358
1621912360000|2021-05-25 03:12:40|1045.3|1040.8|1045.2|1040.7|1046.2|1041.7|1045.2|1040.7|253
1621906440000|2021-05-25 01:34:00|1041.9|1037.4|1043.4|1038.9|1043.4|1038.9|1041.9|1037.4|213
1621912370000|2021-05-25 03:12:50|1044.8|1040.3|1045|1040.5|1045.2|1040.7|1044.5|1040|220
1621906450000|2021-05-25 01:34:10|1043.3|1038.8|1042.8|1038.3|1043.3|1038.8|1042.4|1037.9|118
1621912380000|2021-05-25 03:13:00|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.3|1039.8|65
1621906460000|2021-05-25 01:34:20|1043.3|1038.8|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|63
1621912390000|2021-05-25 03:13:10|1044.3|1039.8|1043.8|1039.3|1044.3|1039.8|1043.8|1039.3|166
1621906470000|2021-05-25 01:34:30|1042.5|1038|1043|1038.5|1043.4|1038.9|1042.5|1038|239
1621912400000|2021-05-25 03:13:20|1043.7|1039.2|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|60
1621906480000|2021-05-25 01:34:40|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.5|1038|21
1621912410000|2021-05-25 03:13:30|1044.2|1039.7|1043.9|1039.4|1044.3|1039.8|1043.4|1038.9|118
1621906490000|2021-05-25 01:34:50|1042.9|1038.4|1042.9|1038.4|1043|1038.5|1042.9|1038.4|12
1621912420000|2021-05-25 03:13:40|1043.7|1039.2|1044.2|1039.7|1044.3|1039.8|1043.6|1039.1|69
1621906500000|2021-05-25 01:35:00|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|107
1621912430000|2021-05-25 03:13:50|1044|1039.5|1043.8|1039.3|1044.2|1039.7|1043.8|1039.3|80
1621906510000|2021-05-25 01:35:10|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.1|1037.6|85
1621912440000|2021-05-25 03:14:00|1044|1039.5|1044.5|1040|1044.7|1040.2|1043.8|1039.3|120
1621906520000|2021-05-25 01:35:20|1042.5|1038|1042.4|1037.9|1042.5|1038|1042.4|1037.9|25
1621912450000|2021-05-25 03:14:10|1044.7|1040.2|1044.8|1040.3|1044.8|1040.3|1044.5|1040|36
1621906530000|2021-05-25 01:35:30|1042.3|1037.8|1043.4|1038.9|1043.4|1038.9|1042.3|1037.8|196
1621912460000|2021-05-25 03:14:20|1044.9|1040.4|1044.6|1040.1|1044.9|1040.4|1044.6|1040.1|38
1621906540000|2021-05-25 01:35:40|1043.8|1039.3|1043.9|1039.4|1044|1039.5|1043.8|1039.3|130
1621912470000|2021-05-25 03:14:30|1044.4|1039.9|1044.3|1039.8|1044.8|1040.3|1044.3|1039.8|62
1621906550000|2021-05-25 01:35:50|1044|1039.5|1044|1039.5|1044|1039.5|1044|1039.5|62
1621912480000|2021-05-25 03:14:40|1043.8|1039.3|1044.3|1039.8|1044.4|1039.9|1043.8|1039.3|29
1621906560000|2021-05-25 01:36:00|1044.2|1039.7|1044|1039.5|1044.4|1039.9|1044|1039.5|131
1621912490000|2021-05-25 03:14:50|1044.4|1039.9|1045.1|1040.6|1045.3|1040.8|1044.4|1039.9|122
1621906570000|2021-05-25 01:36:10|1043.9|1039.4|1043.4|1038.9|1043.9|1039.4|1043.1|1038.6|102
1621906580000|2021-05-25 01:36:20|1043.3|1038.8|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|29
1621912500000|2021-05-25 03:15:00|1045.3|1040.8|1044.2|1039.7|1045.3|1040.8|1044.2|1039.7|127
1621906590000|2021-05-25 01:36:30|1043.1|1038.6|1042.9|1038.4|1043.1|1038.6|1042.4|1037.9|101
1621912510000|2021-05-25 03:15:10|1044.3|1039.8|1043.8|1039.3|1044.3|1039.8|1043.8|1039.3|163
1621906600000|2021-05-25 01:36:40|1043.3|1038.8|1044.4|1039.9|1044.5|1040|1043.3|1038.8|143
1621912520000|2021-05-25 03:15:20|1043.6|1039.1|1043.8|1039.3|1043.8|1039.3|1043.3|1038.8|78
1621906610000|2021-05-25 01:36:50|1044.5|1040|1043.9|1039.4|1044.5|1040|1042.9|1038.4|274
1621912530000|2021-05-25 03:15:30|1043.9|1039.4|1043.7|1039.2|1043.9|1039.4|1043.3|1038.8|110
1621906620000|2021-05-25 01:37:00|1044.1|1039.6|1044.4|1039.9|1044.5|1040|1044.1|1039.6|102
1621912540000|2021-05-25 03:15:40|1043.3|1038.8|1043.3|1038.8|1043.7|1039.2|1043.3|1038.8|30
1621906630000|2021-05-25 01:37:10|1044.8|1040.3|1045.2|1040.7|1045.9|1041.4|1044.8|1040.3|774
1621912550000|2021-05-25 03:15:50|1043.2|1038.7|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|57
1621906640000|2021-05-25 01:37:20|1045.4|1040.9|1045.5|1041|1045.9|1041.4|1045.2|1040.7|102
1621912560000|2021-05-25 03:16:00|1043.8|1039.3|1044.7|1040.2|1044.7|1040.2|1043.8|1039.3|65
1621906650000|2021-05-25 01:37:30|1045.7|1041.2|1044.5|1040|1045.9|1041.4|1043.9|1039.4|208
1621906660000|2021-05-25 01:37:40|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.5|1040|35
1621912570000|2021-05-25 03:16:10|1044.8|1040.3|1045.7|1041.2|1045.7|1041.2|1044.8|1040.3|109
1621906670000|2021-05-25 01:37:50|1045.3|1040.8|1045.3|1040.8|1045.4|1040.9|1044.9|1040.4|132
1621912580000|2021-05-25 03:16:20|1046.1|1041.6|1046.4|1041.9|1047.1|1042.6|1045.3|1040.8|483
1621906680000|2021-05-25 01:38:00|1045.8|1041.3|1045.7|1041.2|1045.8|1041.3|1045.3|1040.8|186
1621912590000|2021-05-25 03:16:30|1046.6|1042.1|1046.8|1042.3|1047.2|1042.7|1046.2|1041.7|205
1621906690000|2021-05-25 01:38:10|1045.8|1041.3|1046.8|1042.3|1046.8|1042.3|1045.8|1041.3|243
1621912600000|2021-05-25 03:16:40|1046.3|1041.8|1046.3|1041.8|1046.8|1042.3|1046.2|1041.7|151
1621906700000|2021-05-25 01:38:20|1047.2|1042.7|1046.4|1041.9|1047.2|1042.7|1046.3|1041.8|219
1621912610000|2021-05-25 03:16:50|1046.7|1042.2|1046.3|1041.8|1046.7|1042.2|1046.3|1041.8|105
1621906710000|2021-05-25 01:38:30|1046.8|1042.3|1046.9|1042.4|1047.8|1043.3|1046.8|1042.3|317
1621912620000|2021-05-25 03:17:00|1046.7|1042.2|1046.8|1042.3|1047.2|1042.7|1046.3|1041.8|241
1621906720000|2021-05-25 01:38:40|1047.3|1042.8|1047.2|1042.7|1047.3|1042.8|1046.8|1042.3|267
1621912630000|2021-05-25 03:17:10|1047.2|1042.7|1047.7|1043.2|1047.7|1043.2|1047.2|1042.7|287
1621906730000|2021-05-25 01:38:50|1046.8|1042.3|1047.2|1042.7|1047.2|1042.7|1046.8|1042.3|88
1621912640000|2021-05-25 03:17:20|1048.1|1043.6|1048.6|1044.1|1049.1|1044.6|1048.1|1043.6|350
1621906740000|2021-05-25 01:39:00|1046.8|1042.3|1046.5|1042|1046.8|1042.3|1045.8|1041.3|201
1621912650000|2021-05-25 03:17:30|1049.1|1044.6|1048.6|1044.1|1049.1|1044.6|1048.6|1044.1|406
1621906750000|2021-05-25 01:39:10|1046.3|1041.8|1045.7|1041.2|1046.3|1041.8|1045.7|1041.2|86
1621912660000|2021-05-25 03:17:40|1048.5|1044|1048.2|1043.7|1048.7|1044.2|1047.8|1043.3|216
1621906760000|2021-05-25 01:39:20|1046.2|1041.7|1046.7|1042.2|1046.7|1042.2|1046|1041.5|74
1621912670000|2021-05-25 03:17:50|1048.4|1043.9|1048.6|1044.1|1048.6|1044.1|1048.1|1043.6|85
1621906770000|2021-05-25 01:39:30|1046.3|1041.8|1046.2|1041.7|1046.3|1041.8|1045.7|1041.2|83
1621912680000|2021-05-25 03:18:00|1048.7|1044.2|1048.6|1044.1|1048.7|1044.2|1048.6|1044.1|48
1621906780000|2021-05-25 01:39:40|1046.6|1042.1|1045.7|1041.2|1046.7|1042.2|1045.7|1041.2|72
1621912690000|2021-05-25 03:18:10|1048.2|1043.7|1048.2|1043.7|1048.7|1044.2|1048.2|1043.7|97
1621906790000|2021-05-25 01:39:50|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|87
1621912700000|2021-05-25 03:18:20|1048.1|1043.6|1048.6|1044.1|1048.6|1044.1|1047.7|1043.2|271
1621912710000|2021-05-25 03:18:30|1048.2|1043.7|1048.1|1043.6|1048.2|1043.7|1048.1|1043.6|99
1621906800000|2021-05-25 01:40:00|1046.2|1041.7|1047.2|1042.7|1047.2|1042.7|1046.2|1041.7|312
1621912720000|2021-05-25 03:18:40|1048.5|1044|1047.7|1043.2|1048.6|1044.1|1047.7|1043.2|148
1621906810000|2021-05-25 01:40:10|1046.7|1042.2|1045.7|1041.2|1046.7|1042.2|1045.7|1041.2|176
1621912730000|2021-05-25 03:18:50|1048.1|1043.6|1048.1|1043.6|1048.1|1043.6|1047.7|1043.2|168
1621906820000|2021-05-25 01:40:20|1045.3|1040.8|1044.2|1039.7|1045.3|1040.8|1043.3|1038.8|318
1621912740000|2021-05-25 03:19:00|1047.9|1043.4|1047.4|1042.9|1047.9|1043.4|1047.1|1042.6|122
1621906830000|2021-05-25 01:40:30|1043.8|1039.3|1043.7|1039.2|1044.2|1039.7|1043.7|1039.2|67
1621912750000|2021-05-25 03:19:10|1047.2|1042.7|1048.1|1043.6|1048.1|1043.6|1047.1|1042.6|176
1621906840000|2021-05-25 01:40:40|1043.5|1039|1042.8|1038.3|1043.5|1039|1042.3|1037.8|157
1621912760000|2021-05-25 03:19:20|1048|1043.5|1048|1043.5|1048.1|1043.6|1047.6|1043.1|118
1621906850000|2021-05-25 01:40:50|1043.2|1038.7|1043.5|1039|1043.8|1039.3|1043.2|1038.7|141
1621912770000|2021-05-25 03:19:30|1047.6|1043.1|1048.6|1044.1|1048.6|1044.1|1047.6|1043.1|311
1621906860000|2021-05-25 01:41:00|1043.3|1038.8|1042.7|1038.2|1043.7|1039.2|1042.3|1037.8|206
1621912780000|2021-05-25 03:19:40|1049|1044.5|1049.2|1044.7|1049.6|1045.1|1049|1044.5|423
1621906870000|2021-05-25 01:41:10|1043.2|1038.7|1043.3|1038.8|1043.8|1039.3|1043.2|1038.7|74
1621912790000|2021-05-25 03:19:50|1049.3|1044.8|1049|1044.5|1049.6|1045.1|1049|1044.5|83
1621906880000|2021-05-25 01:41:20|1043.5|1039|1042.7|1038.2|1043.5|1039|1042.7|1038.2|56
1621912800000|2021-05-25 03:20:00|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|50
1621906890000|2021-05-25 01:41:30|1043|1038.5|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|33
1621912810000|2021-05-25 03:20:10|1049|1044.5|1049.5|1045|1049.5|1045|1049|1044.5|153
1621906900000|2021-05-25 01:41:40|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1042.3|1037.8|166
1621912820000|2021-05-25 03:20:20|||||||||32
1621906910000|2021-05-25 01:41:50|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|50
1621912830000|2021-05-25 03:20:30|1049.1|1044.6|1049.9|1045.4|1049.9|1045.4|1049.1|1044.6|340
1621906920000|2021-05-25 01:42:00|1042.8|1038.3|1043.2|1038.7|1043.7|1039.2|1042.7|1038.2|52
1621912840000|2021-05-25 03:20:40|||||||||69
1621906930000|2021-05-25 01:42:10|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|54
1621912850000|2021-05-25 03:20:50|1049.5|1045|1048.5|1044|1049.5|1045|1048.5|1044|140
1621906940000|2021-05-25 01:42:20|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.2|1039.7|110
1621912860000|2021-05-25 03:21:00|1048.9|1044.4|1048.9|1044.4|1049|1044.5|1048.9|1044.4|69
1621906950000|2021-05-25 01:42:30|1044.7|1040.2|1045.1|1040.6|1045.1|1040.6|1044.7|1040.2|82
1621912870000|2021-05-25 03:21:10|1048.8|1044.3|1048.4|1043.9|1048.8|1044.3|1048.4|1043.9|139
1621906960000|2021-05-25 01:42:40|1045.5|1041|1044.8|1040.3|1045.7|1041.2|1044.7|1040.2|78
1621912880000|2021-05-25 03:21:20|1047.9|1043.4|1047.5|1043|1047.9|1043.4|1047.5|1043|115
1621906970000|2021-05-25 01:42:50|1044.7|1040.2|1044.2|1039.7|1045.7|1041.2|1044.2|1039.7|275
1621912890000|2021-05-25 03:21:30|1047.6|1043.1|1047.5|1043|1047.6|1043.1|1047.5|1043|80
1621906980000|2021-05-25 01:43:00|1043.7|1039.2|1044|1039.5|1044.1|1039.6|1043.7|1039.2|61
1621912900000|2021-05-25 03:21:40|1048|1043.5|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|54
1621906990000|2021-05-25 01:43:10|1043.7|1039.2|1042.7|1038.2|1043.7|1039.2|1042.7|1038.2|273
1621912910000|2021-05-25 03:21:50|1048|1043.5|1048.6|1044.1|1048.6|1044.1|1048|1043.5|81
1621907000000|2021-05-25 01:43:20|1042.9|1038.4|1043.5|1039|1043.9|1039.4|1042.9|1038.4|68
1621912920000|2021-05-25 03:22:00|1048.4|1043.9|1048.1|1043.6|1048.4|1043.9|1047.9|1043.4|15
1621907010000|2021-05-25 01:43:30|1043.7|1039.2|1043.3|1038.8|1043.8|1039.3|1043.3|1038.8|37
1621912930000|2021-05-25 03:22:10|1047.9|1043.4|1047.6|1043.1|1047.9|1043.4|1047.6|1043.1|20
1621907020000|2021-05-25 01:43:40|1043.2|1038.7|1042.9|1038.4|1043.8|1039.3|1042.8|1038.3|152
1621912940000|2021-05-25 03:22:20|1047.9|1043.4|1047.9|1043.4|1048.1|1043.6|1047.9|1043.4|99
1621907030000|2021-05-25 01:43:50|1042.4|1037.9|1041.4|1036.9|1042.4|1037.9|1041.4|1036.9|325
1621912950000|2021-05-25 03:22:30|1048.1|1043.6|1048.3|1043.8|1048.3|1043.8|1048|1043.5|45
1621907040000|2021-05-25 01:44:00|1041.8|1037.3|1042.5|1038|1042.5|1038|1041.8|1037.3|138
1621912960000|2021-05-25 03:22:40|1048.1|1043.6|1048.1|1043.6|1048.5|1044|1048.1|1043.6|55
1621907050000|2021-05-25 01:44:10|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|42
1621912970000|2021-05-25 03:22:50|1047.9|1043.4|1048.1|1043.6|1048.1|1043.6|1047.9|1043.4|17
1621907060000|2021-05-25 01:44:20|1042.5|1038|1041.4|1036.9|1042.5|1038|1041|1036.5|227
1621912980000|2021-05-25 03:23:00|1047.9|1043.4|1047.9|1043.4|1048.1|1043.6|1047.6|1043.1|54
1621907070000|2021-05-25 01:44:30|1041|1036.5|1041|1036.5|1041.9|1037.4|1041|1036.5|257
1621912990000|2021-05-25 03:23:10|1048.1|1043.6|1048.1|1043.6|1048.6|1044.1|1047.7|1043.2|64
1621907080000|2021-05-25 01:44:40|1040.9|1036.4|1040.9|1036.4|1041|1036.5|1040.5|1036|197
1621913000000|2021-05-25 03:23:20|1047.6|1043.1|1048.6|1044.1|1048.6|1044.1|1047.6|1043.1|51
1621907090000|2021-05-25 01:44:50|1041|1036.5|1041.9|1037.4|1041.9|1037.4|1040.9|1036.4|108
1621913010000|2021-05-25 03:23:30|1048.4|1043.9|1049.1|1044.6|1049.1|1044.6|1048.4|1043.9|81
1621913020000|2021-05-25 03:23:40|1049|1044.5|1050|1045.5|1050|1045.5|1049|1044.5|223
1621907100000|2021-05-25 01:45:00|1042|1037.5|1041.5|1037|1042.4|1037.9|1041.5|1037|83
1621913030000|2021-05-25 03:23:50|1049.8|1045.3|1050.2|1045.7|1050.2|1045.7|1049.8|1045.3|143
1621907110000|2021-05-25 01:45:10|1041.4|1036.9|1042.4|1037.9|1042.4|1037.9|1041.4|1036.9|31
1621913040000|2021-05-25 03:24:00|1049.8|1045.3|1050.5|1046|1050.5|1046|1049.8|1045.3|175
1621907120000|2021-05-25 01:45:20|1042.5|1038|1041.9|1037.4|1042.5|1038|1041.9|1037.4|67
1621913050000|2021-05-25 03:24:10|1050.1|1045.6|1049.3|1044.8|1050.5|1046|1049.3|1044.8|265
1621907130000|2021-05-25 01:45:30|1042|1037.5|1041.4|1036.9|1042.2|1037.7|1041.4|1036.9|125
1621913060000|2021-05-25 03:24:20|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1048.6|1044.1|56
1621907140000|2021-05-25 01:45:40|1041|1036.5|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|131
1621913070000|2021-05-25 03:24:30|1049.3|1044.8|1049.6|1045.1|1049.6|1045.1|1049.3|1044.8|37
1621907150000|2021-05-25 01:45:50|1041|1036.5|1041.5|1037|1042|1037.5|1041|1036.5|171
1621913080000|2021-05-25 03:24:40|1049.1|1044.6|1048.9|1044.4|1049.1|1044.6|1048.9|1044.4|57
1621907160000|2021-05-25 01:46:00|1041.4|1036.9|1041.4|1036.9|1041.9|1037.4|1040.9|1036.4|207
1621913090000|2021-05-25 03:24:50|1049.1|1044.6|1048.6|1044.1|1049.1|1044.6|1048.6|1044.1|71
1621907170000|2021-05-25 01:46:10|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1040.9|1036.4|78
1621913100000|2021-05-25 03:25:00|1049.1|1044.6|1050.1|1045.6|1050.1|1045.6|1049.1|1044.6|89
1621907180000|2021-05-25 01:46:20|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|96
1621913110000|2021-05-25 03:25:10|1050.5|1046|1049.9|1045.4|1050.5|1046|1049.2|1044.7|246
1621907190000|2021-05-25 01:46:30|1040.5|1036|1039.9|1035.4|1040.5|1036|1039.4|1034.9|881
1621913120000|2021-05-25 03:25:20|1050.1|1045.6|1049.9|1045.4|1050.1|1045.6|1049.1|1044.6|115
1621907200000|2021-05-25 01:46:40|1039.5|1035|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|180
1621913130000|2021-05-25 03:25:30|1049.3|1044.8|1049.5|1045|1049.5|1045|1049.3|1044.8|21
1621907210000|2021-05-25 01:46:50|1039.7|1035.2|1039.9|1035.4|1039.9|1035.4|1039.7|1035.2|77
1621913140000|2021-05-25 03:25:40|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|24
1621907220000|2021-05-25 01:47:00|1040|1035.5|1040.4|1035.9|1040.9|1036.4|1040|1035.5|283
1621913150000|2021-05-25 03:25:50|1049.5|1045|1049.3|1044.8|1049.5|1045|1049.3|1044.8|92
1621907230000|2021-05-25 01:47:10|1039.9|1035.4|1039.9|1035.4|1040.5|1036|1039.5|1035|454
1621913160000|2021-05-25 03:26:00|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|23
1621913170000|2021-05-25 03:26:10|||||||||17
1621913180000|2021-05-25 03:26:20|1048.6|1044.1|1048.5|1044|1048.7|1044.2|1048.5|1044|37
1621907240000|2021-05-25 01:47:20|1039.5|1035|1039.9|1035.4|1039.9|1035.4|1039.5|1035|75
1621913190000|2021-05-25 03:26:30|1048.9|1044.4|1048.6|1044.1|1049|1044.5|1048.6|1044.1|40
1621907250000|2021-05-25 01:47:30|1039.7|1035.2|1040.2|1035.7|1040.4|1035.9|1039.7|1035.2|104
1621913200000|2021-05-25 03:26:40|1048.1|1043.6|1048.3|1043.8|1048.3|1043.8|1048.1|1043.6|147
1621907260000|2021-05-25 01:47:40|1039.5|1035|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|189
1621913210000|2021-05-25 03:26:50|1047.7|1043.2|1047.6|1043.1|1047.7|1043.2|1047.6|1043.1|59
1621907270000|2021-05-25 01:47:50|1039.6|1035.1|1039.7|1035.2|1039.7|1035.2|1039.6|1035.1|67
1621913220000|2021-05-25 03:27:00|1047.5|1043|1047.1|1042.6|1047.5|1043|1047.1|1042.6|64
1621907280000|2021-05-25 01:48:00|1039.6|1035.1|1039.3|1034.8|1039.6|1035.1|1038.9|1034.4|200
1621913230000|2021-05-25 03:27:10|||||||||99
1621907290000|2021-05-25 01:48:10|1038.9|1034.4|1039.3|1034.8|1039.3|1034.8|1038.9|1034.4|119
1621913240000|2021-05-25 03:27:20|1047.3|1042.8|1047.1|1042.6|1047.5|1043|1047.1|1042.6|27
1621907300000|2021-05-25 01:48:20|1039.4|1034.9|1040.4|1035.9|1040.9|1036.4|1039.4|1034.9|267
1621913250000|2021-05-25 03:27:30|1046.7|1042.2|1047.1|1042.6|1047.1|1042.6|1046.7|1042.2|34
1621907310000|2021-05-25 01:48:30|1040.6|1036.1|1040.9|1036.4|1041.3|1036.8|1040.4|1035.9|54
1621913260000|2021-05-25 03:27:40|1046.7|1042.2|1046.7|1042.2|1047.1|1042.6|1046.7|1042.2|72
1621907320000|2021-05-25 01:48:40|1040.7|1036.2|1040.7|1036.2|1041.4|1036.9|1040.7|1036.2|85
1621913270000|2021-05-25 03:27:50|1046.6|1042.1|1046.9|1042.4|1047.1|1042.6|1046.6|1042.1|149
1621907330000|2021-05-25 01:48:50|1040.9|1036.4|1040.7|1036.2|1041|1036.5|1040.5|1036|24
1621913280000|2021-05-25 03:28:00|1047.3|1042.8|1047.6|1043.1|1047.6|1043.1|1047.3|1042.8|61
1621907340000|2021-05-25 01:49:00|1040.5|1036|1039.9|1035.4|1040.5|1036|1039.9|1035.4|72
1621913290000|2021-05-25 03:28:10|1047.3|1042.8|1047.1|1042.6|1047.3|1042.8|1047.1|1042.6|40
1621907350000|2021-05-25 01:49:10|1039.5|1035|1039.4|1034.9|1039.5|1035|1039.4|1034.9|92
1621913300000|2021-05-25 03:28:20|1047.5|1043|1047.1|1042.6|1047.5|1043|1047.1|1042.6|56
1621907360000|2021-05-25 01:49:20|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|77
1621913310000|2021-05-25 03:28:30|1046.6|1042.1|1047.5|1043|1047.5|1043|1046.6|1042.1|196
1621907370000|2021-05-25 01:49:30|1039.3|1034.8|1039.9|1035.4|1039.9|1035.4|1039.3|1034.8|104
1621913320000|2021-05-25 03:28:40|1047.6|1043.1|1047.1|1042.6|1047.6|1043.1|1047.1|1042.6|27
1621907380000|2021-05-25 01:49:40|1039.8|1035.3|1039.4|1034.9|1039.8|1035.3|1039|1034.5|205
1621913330000|2021-05-25 03:28:50|1047.5|1043|1047.1|1042.6|1048|1043.5|1047.1|1042.6|98
1621907390000|2021-05-25 01:49:50|1039.8|1035.3|1040|1035.5|1040|1035.5|1039.5|1035|40
1621913340000|2021-05-25 03:29:00|1047.5|1043|1048.4|1043.9|1048.4|1043.9|1047.1|1042.6|99
1621907400000|2021-05-25 01:50:00|1040.8|1036.3|1040.9|1036.4|1040.9|1036.4|1040.4|1035.9|88
1621913350000|2021-05-25 03:29:10|1048|1043.5|1048.8|1044.3|1048.8|1044.3|1048|1043.5|62
1621907410000|2021-05-25 01:50:10|1041.3|1036.8|1040.9|1036.4|1041.3|1036.8|1040.9|1036.4|91
1621913360000|2021-05-25 03:29:20|1049.3|1044.8|1049.1|1044.6|1049.3|1044.8|1048.9|1044.4|181
1621907420000|2021-05-25 01:50:20|1041.1|1036.6|1040.9|1036.4|1041.1|1036.6|1040.9|1036.4|48
1621913370000|2021-05-25 03:29:30|1048.9|1044.4|1049.4|1044.9|1049.6|1045.1|1048.9|1044.4|136
1621907430000|2021-05-25 01:50:30|1041|1036.5|1041.1|1036.6|1041.4|1036.9|1040.7|1036.2|64
1621913380000|2021-05-25 03:29:40|1049.6|1045.1|1049.9|1045.4|1049.9|1045.4|1049.6|1045.1|51
1621907440000|2021-05-25 01:50:40|1041.3|1036.8|1041.3|1036.8|1041.9|1037.4|1041.1|1036.6|131
1621913390000|2021-05-25 03:29:50|1050.3|1045.8|1051.3|1046.8|1051.3|1046.8|1049.9|1045.4|304
1621907450000|2021-05-25 01:50:50|1040.9|1036.4|1041.8|1037.3|1041.8|1037.3|1040.9|1036.4|30
1621907460000|2021-05-25 01:51:00|1041.9|1037.4|1043.4|1038.9|1043.4|1038.9|1041.9|1037.4|496
1621920600000|2021-05-25 05:30:00|1050.6|1046.1|1053.2|1048.7|1054.9|1050.4|1050.6|1046.1|1136
1621907470000|2021-05-25 01:51:10|1043.3|1038.8|1042.3|1037.8|1043.3|1038.8|1042.3|1037.8|160
1621920610000|2021-05-25 05:30:10|1052.4|1047.9|1052.6|1048.1|1053.3|1048.8|1052.4|1047.9|207
1621907480000|2021-05-25 01:51:20|1042.7|1038.2|1042.3|1037.8|1042.8|1038.3|1042.3|1037.8|27
1621920620000|2021-05-25 05:30:20|1052.8|1048.3|1051.8|1047.3|1052.9|1048.4|1051.6|1047.1|225
1621907490000|2021-05-25 01:51:30|1042.5|1038|1042.3|1037.8|1042.5|1038|1041.8|1037.3|77
1621920630000|2021-05-25 05:30:30|1051.4|1046.9|1051.8|1047.3|1051.8|1047.3|1051.4|1046.9|134
1621907500000|2021-05-25 01:51:40|1042.8|1038.3|1042.9|1038.4|1043.1|1038.6|1042.8|1038.3|70
1621920640000|2021-05-25 05:30:40|1052|1047.5|1051.8|1047.3|1052.2|1047.7|1051.8|1047.3|100
1621907510000|2021-05-25 01:51:50|1042.8|1038.3|1043.7|1039.2|1043.7|1039.2|1042.8|1038.3|45
1621920650000|2021-05-25 05:30:50|1051.4|1046.9|1050.7|1046.2|1051.8|1047.3|1050.4|1045.9|727
1621907520000|2021-05-25 01:52:00|1043.8|1039.3|1043.2|1038.7|1043.8|1039.3|1043.2|1038.7|45
1621920660000|2021-05-25 05:31:00|1050.3|1045.8|1049.3|1044.8|1050.3|1045.8|1049.3|1044.8|135
1621907530000|2021-05-25 01:52:10|1042.4|1037.9|1042.9|1038.4|1042.9|1038.4|1042.3|1037.8|237
1621920670000|2021-05-25 05:31:10|1048.9|1044.4|1049.9|1045.4|1050.3|1045.8|1048.4|1043.9|447
1621907540000|2021-05-25 01:52:20|1043.3|1038.8|1042.3|1037.8|1043.3|1038.8|1042.3|1037.8|114
1621920680000|2021-05-25 05:31:20|1049.8|1045.3|1048.8|1044.3|1050.2|1045.7|1048.8|1044.3|114
1621907550000|2021-05-25 01:52:30|1042.5|1038|1042.6|1038.1|1042.8|1038.3|1042.4|1037.9|72
1621920690000|2021-05-25 05:31:30|1048.4|1043.9|1047.8|1043.3|1048.4|1043.9|1047.4|1042.9|159
1621907560000|2021-05-25 01:52:40|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|2
1621920700000|2021-05-25 05:31:40|1047.4|1042.9|1047.9|1043.4|1048.4|1043.9|1047.2|1042.7|184
1621907570000|2021-05-25 01:52:50|1043.3|1038.8|1043.4|1038.9|1043.8|1039.3|1043.3|1038.8|118
1621920710000|2021-05-25 05:31:50|1048.3|1043.8|1047.8|1043.3|1048.3|1043.8|1047.4|1042.9|257
1621907580000|2021-05-25 01:53:00|1043.3|1038.8|1044.3|1039.8|1044.3|1039.8|1043.3|1038.8|121
1621920720000|2021-05-25 05:32:00|1047.9|1043.4|1047.4|1042.9|1047.9|1043.4|1047.4|1042.9|100
1621907590000|2021-05-25 01:53:10|1044.4|1039.9|1044.3|1039.8|1044.4|1039.9|1044.3|1039.8|99
1621920730000|2021-05-25 05:32:10|1047.9|1043.4|1048.4|1043.9|1048.4|1043.9|1047.9|1043.4|113
1621907600000|2021-05-25 01:53:20|1043.9|1039.4|1044.3|1039.8|1044.3|1039.8|1043.8|1039.3|68
1621920740000|2021-05-25 05:32:20|1048|1043.5|1048.5|1044|1048.5|1044|1047.9|1043.4|124
1621907610000|2021-05-25 01:53:30|1044.2|1039.7|1043.8|1039.3|1044.2|1039.7|1043.8|1039.3|77
1621920750000|2021-05-25 05:32:30|1048.4|1043.9|1048.9|1044.4|1049.4|1044.9|1048.4|1043.9|256
1621907620000|2021-05-25 01:53:40|1043.4|1038.9|1043.6|1039.1|1043.7|1039.2|1043.3|1038.8|77
1621920760000|2021-05-25 05:32:40|1049.4|1044.9|1048.9|1044.4|1049.4|1044.9|1048.9|1044.4|63
1621907630000|2021-05-25 01:53:50|1043.8|1039.3|1043.4|1038.9|1043.8|1039.3|1043.1|1038.6|115
1621920770000|2021-05-25 05:32:50|1048.4|1043.9|1048.4|1043.9|1048.4|1043.9|1048.4|1043.9|46
1621907640000|2021-05-25 01:54:00|1043.3|1038.8|1042.9|1038.4|1043.3|1038.8|1042.9|1038.4|35
1621920780000|2021-05-25 05:33:00|1048|1043.5|1047.9|1043.4|1048.4|1043.9|1047.9|1043.4|128
1621907650000|2021-05-25 01:54:10|1042.8|1038.3|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|26
1621920790000|2021-05-25 05:33:10|1048.3|1043.8|1046.4|1041.9|1048.3|1043.8|1046.4|1041.9|237
1621907660000|2021-05-25 01:54:20|1042.6|1038.1|1042.2|1037.7|1042.8|1038.3|1041.9|1037.4|225
1621920800000|2021-05-25 05:33:20|1046|1041.5|1045.4|1040.9|1046.4|1041.9|1045|1040.5|346
1621907670000|2021-05-25 01:54:30|1042.3|1037.8|1043.7|1039.2|1043.8|1039.3|1042.3|1037.8|141
1621920810000|2021-05-25 05:33:30|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.4|1040.9|114
1621907680000|2021-05-25 01:54:40|1043.3|1038.8|1042.8|1038.3|1043.3|1038.8|1042.8|1038.3|46
1621907690000|2021-05-25 01:54:50|1042.7|1038.2|1042.8|1038.3|1042.8|1038.3|1041.7|1037.2|258
1621907700000|2021-05-25 01:55:00|1043.2|1038.7|1042.2|1037.7|1043.2|1038.7|1042.2|1037.7|67
1621907710000|2021-05-25 01:55:10|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|141
1621920820000|2021-05-25 05:33:40|1045.7|1041.2|1045.5|1041|1045.9|1041.4|1045.4|1040.9|78
1621907720000|2021-05-25 01:55:20|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|127
1621907730000|2021-05-25 01:55:30|1042.7|1038.2|1043.2|1038.7|1043.2|1038.7|1042.2|1037.7|144
1621920830000|2021-05-25 05:33:50|1045.4|1040.9|1045.5|1041|1046|1041.5|1045.4|1040.9|102
1621907740000|2021-05-25 01:55:40|1042.7|1038.2|1043.2|1038.7|1043.2|1038.7|1042.7|1038.2|93
1621920840000|2021-05-25 05:34:00|1045.7|1041.2|1045|1040.5|1045.7|1041.2|1045|1040.5|127
1621907750000|2021-05-25 01:55:50|||||||||39
1621920850000|2021-05-25 05:34:10|1044.5|1040|1044|1039.5|1044.5|1040|1043.1|1038.6|572
1621907760000|2021-05-25 01:56:00|1042.8|1038.3|1042.7|1038.2|1042.8|1038.3|1042.7|1038.2|38
1621920860000|2021-05-25 05:34:20|1043.5|1039|1043.3|1038.8|1043.6|1039.1|1043.1|1038.6|259
1621907770000|2021-05-25 01:56:10|1043.1|1038.6|1042.9|1038.4|1043.2|1038.7|1042.9|1038.4|16
1621920870000|2021-05-25 05:34:30|1043.1|1038.6|1043.1|1038.6|1043.5|1039|1043|1038.5|184
1621907780000|2021-05-25 01:56:20|1042.7|1038.2|1042.2|1037.7|1043.2|1038.7|1042.2|1037.7|108
1621920880000|2021-05-25 05:34:40|1043.5|1039|1043.5|1039|1043.6|1039.1|1043.5|1039|176
1621907790000|2021-05-25 01:56:30|1042.1|1037.6|1043.2|1038.7|1043.2|1038.7|1042.1|1037.6|71
1621920890000|2021-05-25 05:34:50|1043.6|1039.1|1043.5|1039|1043.6|1039.1|1043.1|1038.6|111
1621907800000|2021-05-25 01:56:40|1042.8|1038.3|1043.1|1038.6|1043.1|1038.6|1042.4|1037.9|135
1621907810000|2021-05-25 01:56:50|1042.7|1038.2|1042.2|1037.7|1042.7|1038.2|1042.2|1037.7|61
1621920900000|2021-05-25 05:35:00|1043.1|1038.6|1042.1|1037.6|1043.1|1038.6|1042.1|1037.6|213
1621907820000|2021-05-25 01:57:00|1041.8|1037.3|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|97
1621920910000|2021-05-25 05:35:10|1042.5|1038|1042.8|1038.3|1042.8|1038.3|1042.5|1038|404
1621907830000|2021-05-25 01:57:10|1042.3|1037.8|1042.5|1038|1042.5|1038|1042.3|1037.8|18
1621920920000|2021-05-25 05:35:20|1042.6|1038.1|1042.6|1038.1|1042.8|1038.3|1042.1|1037.6|206
1621907840000|2021-05-25 01:57:20|1042.3|1037.8|1042.7|1038.2|1042.7|1038.2|1042.2|1037.7|25
1621920930000|2021-05-25 05:35:30|1043|1038.5|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|148
1621907850000|2021-05-25 01:57:30|1042.4|1037.9|1042.7|1038.2|1042.7|1038.2|1042.2|1037.7|32
1621920940000|2021-05-25 05:35:40|1042.9|1038.4|1043.6|1039.1|1043.6|1039.1|1042.9|1038.4|143
1621907860000|2021-05-25 01:57:40|1042.3|1037.8|1042.2|1037.7|1042.3|1037.8|1042.2|1037.7|34
1621920950000|2021-05-25 05:35:50|1043.8|1039.3|1043.4|1038.9|1044|1039.5|1043.4|1038.9|127
1621907870000|2021-05-25 01:57:50|1042.3|1037.8|1042.2|1037.7|1042.3|1037.8|1042.2|1037.7|25
1621920960000|2021-05-25 05:36:00|1043.3|1038.8|1042.6|1038.1|1043.5|1039|1042.6|1038.1|122
1621907880000|2021-05-25 01:58:00|||||||||36
1621920970000|2021-05-25 05:36:10|1042.4|1037.9|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|388
1621907890000|2021-05-25 01:58:10|1042.5|1038|1042.3|1037.8|1042.7|1038.2|1042.3|1037.8|82
1621920980000|2021-05-25 05:36:20|1041.2|1036.7|1042.1|1037.6|1042.1|1037.6|1041.2|1036.7|365
1621907900000|2021-05-25 01:58:20|1042.2|1037.7|1041.4|1036.9|1042.2|1037.7|1041.4|1036.9|235
1621920990000|2021-05-25 05:36:30|1042.5|1038|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|163
1621907910000|2021-05-25 01:58:30|1041.5|1037|1040.8|1036.3|1041.8|1037.3|1040.8|1036.3|74
1621921000000|2021-05-25 05:36:40|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.2|1036.7|238
1621907920000|2021-05-25 01:58:40|1040.7|1036.2|1041.3|1036.8|1041.3|1036.8|1040.7|1036.2|44
1621921010000|2021-05-25 05:36:50|1042.2|1037.7|1041.2|1036.7|1042.2|1037.7|1041.2|1036.7|118
1621907930000|2021-05-25 01:58:50|1041.7|1037.2|1041.8|1037.3|1041.8|1037.3|1041.7|1037.2|31
1621921020000|2021-05-25 05:37:00|1041.4|1036.9|1040.7|1036.2|1041.6|1037.1|1040.7|1036.2|528
1621907940000|2021-05-25 01:59:00|1042.3|1037.8|1043.3|1038.8|1043.3|1038.8|1042.2|1037.7|187
1621921030000|2021-05-25 05:37:10|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1039.7|1035.2|902
1621907950000|2021-05-25 01:59:10|1043.4|1038.9|1043.3|1038.8|1043.4|1038.9|1042.8|1038.3|57
1621921040000|2021-05-25 05:37:20|1040.7|1036.2|1041.6|1037.1|1041.6|1037.1|1040.2|1035.7|362
1621907960000|2021-05-25 01:59:20|1043.2|1038.7|1042.3|1037.8|1043.2|1038.7|1042.3|1037.8|34
1621921050000|2021-05-25 05:37:30|1041.7|1037.2|1042.2|1037.7|1042.2|1037.7|1041.2|1036.7|145
1621907970000|2021-05-25 01:59:30|1041.9|1037.4|1041.8|1037.3|1041.9|1037.4|1041.8|1037.3|51
1621921060000|2021-05-25 05:37:40|1042.1|1037.6|1041.2|1036.7|1042.1|1037.6|1041.2|1036.7|136
1621907980000|2021-05-25 01:59:40|1041.5|1037|1041.8|1037.3|1041.8|1037.3|1041.5|1037|27
1621921070000|2021-05-25 05:37:50|1040.7|1036.2|1040.7|1036.2|1041.1|1036.6|1040.7|1036.2|136
1621907990000|2021-05-25 01:59:50|1041.7|1037.2|1042.8|1038.3|1042.8|1038.3|1041.7|1037.2|242
1621921080000|2021-05-25 05:38:00|1040.9|1036.4|1041.6|1037.1|1041.6|1037.1|1040.9|1036.4|100
1621908000000|2021-05-25 02:00:00|1043.2|1038.7|1042.2|1037.7|1043.2|1038.7|1042.2|1037.7|82
1621921090000|2021-05-25 05:38:10|1041.2|1036.7|1041.7|1037.2|1042.1|1037.6|1041.2|1036.7|181
1621908010000|2021-05-25 02:00:10|1042.4|1037.9|1041.2|1036.7|1042.4|1037.9|1041.2|1036.7|42
1621921100000|2021-05-25 05:38:20|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|36
1621908020000|2021-05-25 02:00:20|1040.8|1036.3|1040.7|1036.2|1041.2|1036.7|1040.5|1036|124
1621921110000|2021-05-25 05:38:30|1042|1037.5|1042.7|1038.2|1042.7|1038.2|1042|1037.5|100
1621908030000|2021-05-25 02:00:30|1040.8|1036.3|1040.8|1036.3|1041.2|1036.7|1040.7|1036.2|108
1621921120000|2021-05-25 05:38:40|1042.3|1037.8|1042.7|1038.2|1043.1|1038.6|1042.2|1037.7|183
1621908040000|2021-05-25 02:00:40|1040.7|1036.2|1041.1|1036.6|1041.1|1036.6|1040.7|1036.2|54
1621921130000|2021-05-25 05:38:50|1043.1|1038.6|1042.2|1037.7|1043.1|1038.6|1042.2|1037.7|85
1621908050000|2021-05-25 02:00:50|1041.2|1036.7|1040.2|1035.7|1041.2|1036.7|1040.2|1035.7|64
1621921140000|2021-05-25 05:39:00|1042.4|1037.9|1042.1|1037.6|1042.6|1038.1|1041.7|1037.2|334
1621908060000|2021-05-25 02:01:00|1039.8|1035.3|1039.2|1034.7|1039.8|1035.3|1039.2|1034.7|134
1621921150000|2021-05-25 05:39:10|1042.6|1038.1|1043.1|1038.6|1043.1|1038.6|1042.4|1037.9|24
1621908070000|2021-05-25 02:01:10|1039|1034.5|1038.7|1034.2|1039.1|1034.6|1038.7|1034.2|113
1621921160000|2021-05-25 05:39:20|1042.7|1038.2|1042.6|1038.1|1042.7|1038.2|1042.4|1037.9|50
1621908080000|2021-05-25 02:01:20|1039.1|1034.6|1037.7|1033.2|1039.1|1034.6|1037.7|1033.2|300
1621921170000|2021-05-25 05:39:30|1042.4|1037.9|1042.2|1037.7|1042.4|1037.9|1042.1|1037.6|60
1621908090000|2021-05-25 02:01:30|1037.4|1032.9|1036.7|1032.2|1037.7|1033.2|1036.7|1032.2|319
1621921180000|2021-05-25 05:39:40|1042.6|1038.1|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|213
1621908100000|2021-05-25 02:01:40|1036.9|1032.4|1037.2|1032.7|1037.6|1033.1|1036.7|1032.2|272
1621921190000|2021-05-25 05:39:50|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|93
1621908110000|2021-05-25 02:01:50|1037|1032.5|1038.3|1033.8|1039.2|1034.7|1036.8|1032.3|448
1621921200000|2021-05-25 05:40:00|1041.6|1037.1|1040.6|1036.1|1042.1|1037.6|1040.6|1036.1|228
1621908120000|2021-05-25 02:02:00|1038.2|1033.7|1037.3|1032.8|1038.2|1033.7|1037.3|1032.8|253
1621921210000|2021-05-25 05:40:10|1040.4|1035.9|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|199
1621908130000|2021-05-25 02:02:10|1037.2|1032.7|1037.7|1033.2|1038.6|1034.1|1037.1|1032.6|593
1621921220000|2021-05-25 05:40:20|1040.4|1035.9|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|130
1621908140000|2021-05-25 02:02:20|1038.2|1033.7|1038.4|1033.9|1038.7|1034.2|1038.1|1033.6|174
1621921230000|2021-05-25 05:40:30|1040.2|1035.7|1040.6|1036.1|1040.6|1036.1|1040.2|1035.7|133
1621908150000|2021-05-25 02:02:30|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|1038|1033.5|133
1621921240000|2021-05-25 05:40:40|1040.2|1035.7|1039.6|1035.1|1040.6|1036.1|1039.6|1035.1|446
1621908160000|2021-05-25 02:02:40|1038.7|1034.2|1038.6|1034.1|1039.1|1034.6|1038.4|1033.9|78
1621921250000|2021-05-25 05:40:50|1039.9|1035.4|1039.2|1034.7|1040.1|1035.6|1039.2|1034.7|418
1621908170000|2021-05-25 02:02:50|1038.2|1033.7|1038.2|1033.7|1038.6|1034.1|1038.2|1033.7|54
1621921260000|2021-05-25 05:41:00|1039.4|1034.9|1040.6|1036.1|1040.6|1036.1|1039.4|1034.9|241
1621908180000|2021-05-25 02:03:00|1037.8|1033.3|1039.2|1034.7|1039.2|1034.7|1037.7|1033.2|104
1621921270000|2021-05-25 05:41:10|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1040.2|1035.7|212
1621908190000|2021-05-25 02:03:10|1038.3|1033.8|1039.2|1034.7|1039.3|1034.8|1038.3|1033.8|192
1621921280000|2021-05-25 05:41:20|1041.4|1036.9|1040.6|1036.1|1041.4|1036.9|1040.6|1036.1|72
1621908200000|2021-05-25 02:03:20|1039.6|1035.1|1039.2|1034.7|1039.7|1035.2|1039|1034.5|67
1621921290000|2021-05-25 05:41:30|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|69
1621908210000|2021-05-25 02:03:30|1039|1034.5|1040.6|1036.1|1040.6|1036.1|1039|1034.5|87
1621921300000|2021-05-25 05:41:40|1040.6|1036.1|1040.6|1036.1|1040.6|1036.1|1040.4|1035.9|67
1621908220000|2021-05-25 02:03:40|1040.2|1035.7|1038.7|1034.2|1040.6|1036.1|1038.6|1034.1|124
1621921310000|2021-05-25 05:41:50|1041|1036.5|1040.3|1035.8|1041|1036.5|1040.1|1035.6|266
1621908230000|2021-05-25 02:03:50|1038.9|1034.4|1038.7|1034.2|1039.1|1034.6|1038.7|1034.2|38
1621921320000|2021-05-25 05:42:00|1040.5|1036|1041.1|1036.6|1041.1|1036.6|1040.1|1035.6|52
1621908240000|2021-05-25 02:04:00|1038.6|1034.1|1038.7|1034.2|1039.1|1034.6|1038.2|1033.7|146
1621921330000|2021-05-25 05:42:10|1040.7|1036.2|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|130
1621908250000|2021-05-25 02:04:10|1038.2|1033.7|1039.2|1034.7|1039.2|1034.7|1038.2|1033.7|50
1621921340000|2021-05-25 05:42:20|1041.5|1037|1041|1036.5|1041.6|1037.1|1041|1036.5|108
1621908260000|2021-05-25 02:04:20|1038.8|1034.3|1039.1|1034.6|1039.1|1034.6|1038.6|1034.1|57
1621921350000|2021-05-25 05:42:30|1041.1|1036.6|1041|1036.5|1041.1|1036.6|1041|1036.5|16
1621908270000|2021-05-25 02:04:30|1039.5|1035|1040.6|1036.1|1040.6|1036.1|1039.5|1035|202
1621921360000|2021-05-25 05:42:40|1041.4|1036.9|1041.6|1037.1|1041.6|1037.1|1041.3|1036.8|111
1621908280000|2021-05-25 02:04:40|1040.1|1035.6|1040.6|1036.1|1040.6|1036.1|1039.6|1035.1|78
1621921370000|2021-05-25 05:42:50|1042|1037.5|1041.8|1037.3|1042.1|1037.6|1041.6|1037.1|119
1621908290000|2021-05-25 02:04:50|1040.2|1035.7|1039.6|1035.1|1040.2|1035.7|1038.6|1034.1|167
1621921380000|2021-05-25 05:43:00|1042|1037.5|1043.5|1039|1043.5|1039|1042|1037.5|547
1621908300000|2021-05-25 02:05:00|1039.7|1035.2|1039.3|1034.8|1040.2|1035.7|1039.3|1034.8|50
1621921390000|2021-05-25 05:43:10|1043.3|1038.8|1043|1038.5|1043.3|1038.8|1042.6|1038.1|158
1621908310000|2021-05-25 02:05:10|1039.7|1035.2|1040.8|1036.3|1041.2|1036.7|1039.6|1035.1|264
1621921400000|2021-05-25 05:43:20|1042.6|1038.1|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|95
1621908320000|2021-05-25 02:05:20|1040.5|1036|1040.2|1035.7|1041.1|1036.6|1040.2|1035.7|92
1621921410000|2021-05-25 05:43:30|||||||||36
1621908330000|2021-05-25 02:05:30|1039.8|1035.3|1039.7|1035.2|1040|1035.5|1039.7|1035.2|51
1621921420000|2021-05-25 05:43:40|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|32
1621908340000|2021-05-25 02:05:40|1039.3|1034.8|1038.6|1034.1|1039.3|1034.8|1038.5|1034|256
1621921430000|2021-05-25 05:43:50|1043.1|1038.6|1043|1038.5|1043.5|1039|1043|1038.5|112
1621908350000|2021-05-25 02:05:50|1038.1|1033.6|1039|1034.5|1039.3|1034.8|1038.1|1033.6|133
1621921440000|2021-05-25 05:44:00|1043.4|1038.9|1043.4|1038.9|1043.5|1039|1043|1038.5|136
1621908360000|2021-05-25 02:06:00|1038.8|1034.3|1038.1|1033.6|1039.1|1034.6|1038.1|1033.6|69
1621921450000|2021-05-25 05:44:10|1043.5|1039|1043|1038.5|1043.5|1039|1042.9|1038.4|209
1621908370000|2021-05-25 02:06:10|1038.3|1033.8|1038.1|1033.6|1038.6|1034.1|1038.1|1033.6|72
1621921460000|2021-05-25 05:44:20|1042.6|1038.1|1041.9|1037.4|1042.6|1038.1|1041.9|1037.4|187
1621908380000|2021-05-25 02:06:20|1038.3|1033.8|1038.1|1033.6|1038.4|1033.9|1037.6|1033.1|84
1621921470000|2021-05-25 05:44:30|1042.3|1037.8|1042.4|1037.9|1042.5|1038|1042.2|1037.7|79
1621908390000|2021-05-25 02:06:30|1037.6|1033.1|1037.1|1032.6|1037.6|1033.1|1037.1|1032.6|101
1621921480000|2021-05-25 05:44:40|1042.2|1037.7|1042|1037.5|1042.2|1037.7|1042|1037.5|35
1621908400000|2021-05-25 02:06:40|1036.9|1032.4|1037.6|1033.1|1037.6|1033.1|1036.7|1032.2|160
1621921490000|2021-05-25 05:44:50|||||||||28
1621908410000|2021-05-25 02:06:50|1038|1033.5|1037.1|1032.6|1038.6|1034.1|1036.7|1032.2|252
1621921500000|2021-05-25 05:45:00|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|63
1621908420000|2021-05-25 02:07:00|1037.5|1033|1039.1|1034.6|1039.1|1034.6|1037.4|1032.9|104
1621921510000|2021-05-25 05:45:10|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|106
1621908430000|2021-05-25 02:07:10|1038.6|1034.1|1039.1|1034.6|1039.3|1034.8|1038.6|1034.1|75
1621921520000|2021-05-25 05:45:20|1043.3|1038.8|1044|1039.5|1044.1|1039.6|1043.3|1038.8|376
1621908440000|2021-05-25 02:07:20|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1039.1|1034.6|52
1621921530000|2021-05-25 05:45:30|1043|1038.5|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|190
1621908450000|2021-05-25 02:07:30|1038.7|1034.2|1039.1|1034.6|1039.1|1034.6|1038.6|1034.1|25
1621921540000|2021-05-25 05:45:40|1043|1038.5|1043|1038.5|1043.3|1038.8|1042.9|1038.4|63
1621908460000|2021-05-25 02:07:40|1039.5|1035|1039.3|1034.8|1039.6|1035.1|1039.3|1034.8|44
1621921550000|2021-05-25 05:45:50|1042.9|1038.4|1043|1038.5|1043.4|1038.9|1042.9|1038.4|35
1621908470000|2021-05-25 02:07:50|1039.5|1035|1039.5|1035|1039.6|1035.1|1039.1|1034.6|61
1621921560000|2021-05-25 05:46:00|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.9|1038.4|18
1621908480000|2021-05-25 02:08:00|1039.6|1035.1|1038.6|1034.1|1039.6|1035.1|1038.5|1034|99
1621921570000|2021-05-25 05:46:10|1042.5|1038|1042.5|1038|1042.7|1038.2|1042.5|1038|80
1621908490000|2021-05-25 02:08:10|1038.1|1033.6|1039.1|1034.6|1039.1|1034.6|1038.1|1033.6|140
1621921580000|2021-05-25 05:46:20|1042.6|1038.1|1042.6|1038.1|1042.6|1038.1|1042.6|1038.1|60
1621908500000|2021-05-25 02:08:20|1039.5|1035|1040.6|1036.1|1040.6|1036.1|1039.5|1035|135
1621921590000|2021-05-25 05:46:30|1042.1|1037.6|1042|1037.5|1042.1|1037.6|1042|1037.5|60
1621908510000|2021-05-25 02:08:30|1041|1036.5|1040.6|1036.1|1041.1|1036.6|1040.6|1036.1|51
1621921600000|2021-05-25 05:46:40|1041.6|1037.1|1041.6|1037.1|1042|1037.5|1041.6|1037.1|87
1621908520000|2021-05-25 02:08:40|1040.1|1035.6|1039.4|1034.9|1040.1|1035.6|1039.4|1034.9|73
1621921610000|2021-05-25 05:46:50|1042|1037.5|1042|1037.5|1042.1|1037.6|1041.6|1037.1|53
1621908530000|2021-05-25 02:08:50|1038.8|1034.3|1039.1|1034.6|1039.4|1034.9|1038.7|1034.2|67
1621921620000|2021-05-25 05:47:00|1041.9|1037.4|1041.5|1037|1041.9|1037.4|1041.5|1037|51
1621908540000|2021-05-25 02:09:00|1039.2|1034.7|1041.3|1036.8|1041.3|1036.8|1039.2|1034.7|107
1621921630000|2021-05-25 05:47:10|1041|1036.5|1040.5|1036|1041|1036.5|1040.5|1036|132
1621908550000|2021-05-25 02:09:10|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|30
1621921640000|2021-05-25 05:47:20|1041.4|1036.9|1041.1|1036.6|1041.5|1037|1040.5|1036|172
1621908560000|2021-05-25 02:09:20|1041.1|1036.6|1041|1036.5|1041.1|1036.6|1039.8|1035.3|121
1621921650000|2021-05-25 05:47:30|1041|1036.5|1041.4|1036.9|1041.5|1037|1041|1036.5|60
1621908570000|2021-05-25 02:09:30|1041.1|1036.6|1042|1037.5|1042|1037.5|1041.1|1036.6|101
1621921660000|2021-05-25 05:47:40|1041|1036.5|1041|1036.5|1041.2|1036.7|1041|1036.5|48
1621908580000|2021-05-25 02:09:40|1041.8|1037.3|1042|1037.5|1042|1037.5|1041.6|1037.1|80
1621921670000|2021-05-25 05:47:50|1041.8|1037.3|1042.4|1037.9|1042.4|1037.9|1041.2|1036.7|188
1621908590000|2021-05-25 02:09:50|1042.5|1038|1042|1037.5|1042.5|1038|1042|1037.5|79
1621921680000|2021-05-25 05:48:00|1042.8|1038.3|1042.9|1038.4|1042.9|1038.4|1042.8|1038.3|65
1621908600000|2021-05-25 02:10:00|1042.2|1037.7|1043.1|1038.6|1044.5|1040|1042.2|1037.7|608
1621921690000|2021-05-25 05:48:10|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|48
1621908610000|2021-05-25 02:10:10|1043.5|1039|1044.1|1039.6|1044.1|1039.6|1043.5|1039|70
1621921700000|2021-05-25 05:48:20|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|71
1621908620000|2021-05-25 02:10:20|1044.5|1040|1044.1|1039.6|1044.5|1040|1043.6|1039.1|138
1621921710000|2021-05-25 05:48:30|1042.4|1037.9|1042.8|1038.3|1042.8|1038.3|1042.4|1037.9|72
1621908630000|2021-05-25 02:10:30|1043.9|1039.4|1043.9|1039.4|1044.1|1039.6|1043.7|1039.2|107
1621921720000|2021-05-25 05:48:40|1043.3|1038.8|1043.1|1038.6|1043.4|1038.9|1043|1038.5|77
1621908640000|2021-05-25 02:10:40|1043.7|1039.2|1043.1|1038.6|1043.7|1039.2|1043.1|1038.6|57
1621921730000|2021-05-25 05:48:50|1042.9|1038.4|1043.3|1038.8|1043.4|1038.9|1042.9|1038.4|58
1621908650000|2021-05-25 02:10:50|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|31
1621921740000|2021-05-25 05:49:00|||||||||64
1621908660000|2021-05-25 02:11:00|1043.4|1038.9|1042.7|1038.2|1043.6|1039.1|1042.7|1038.2|80
1621921750000|2021-05-25 05:49:10|1043.1|1038.6|1043.3|1038.8|1043.3|1038.8|1043.1|1038.6|77
1621908670000|2021-05-25 02:11:10|1042.9|1038.4|1043.6|1039.1|1043.6|1039.1|1042.9|1038.4|61
1621921760000|2021-05-25 05:49:20|1043.4|1038.9|1043.3|1038.8|1043.4|1038.9|1043.3|1038.8|59
1621908680000|2021-05-25 02:11:20|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.2|1037.7|89
1621921770000|2021-05-25 05:49:30|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.5|1038|56
1621908690000|2021-05-25 02:11:30|1042.9|1038.4|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|20
1621921780000|2021-05-25 05:49:40|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1041.8|1037.3|57
1621908700000|2021-05-25 02:11:40|||||||||29
1621908710000|2021-05-25 02:11:50|1043.1|1038.6|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|40
1621921790000|2021-05-25 05:49:50|1042.3|1037.8|1042.6|1038.1|1042.6|1038.1|1041.9|1037.4|71
1621908720000|2021-05-25 02:12:00|1043.1|1038.6|1044.7|1040.2|1044.7|1040.2|1043.1|1038.6|424
1621908730000|2021-05-25 02:12:10|1044.6|1040.1|1043|1038.5|1044.6|1040.1|1042.4|1037.9|206
1621921800000|2021-05-25 05:50:00|1042.8|1038.3|1042.4|1037.9|1042.8|1038.3|1041.8|1037.3|131
1621908740000|2021-05-25 02:12:20|1042.1|1037.6|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|256
1621921810000|2021-05-25 05:50:10|1042|1037.5|1042.3|1037.8|1042.3|1037.8|1041.8|1037.3|89
1621908750000|2021-05-25 02:12:30|1042.6|1038.1|1042.2|1037.7|1042.6|1038.1|1042.2|1037.7|63
1621921820000|2021-05-25 05:50:20|||||||||63
1621908760000|2021-05-25 02:12:40|1042|1037.5|1042.2|1037.7|1042.2|1037.7|1042|1037.5|51
1621921830000|2021-05-25 05:50:30|1041.9|1037.4|1042.8|1038.3|1042.8|1038.3|1041.9|1037.4|126
1621908770000|2021-05-25 02:12:50|1042.1|1037.6|1043.1|1038.6|1043.1|1038.6|1042.1|1037.6|64
1621921840000|2021-05-25 05:50:40|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|76
1621908780000|2021-05-25 02:13:00|1043.5|1039|1042.6|1038.1|1043.5|1039|1042.6|1038.1|161
1621921850000|2021-05-25 05:50:50|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|15
1621908790000|2021-05-25 02:13:10|1042.1|1037.6|1042.1|1037.6|1042.5|1038|1041.6|1037.1|180
1621921860000|2021-05-25 05:51:00|1042.8|1038.3|1042.8|1038.3|1043.3|1038.8|1042.8|1038.3|103
1621908800000|2021-05-25 02:13:20|1042.6|1038.1|1042.1|1037.6|1042.6|1038.1|1042.1|1037.6|93
1621921870000|2021-05-25 05:51:10|1042.3|1037.8|1042.1|1037.6|1042.3|1037.8|1042.1|1037.6|103
1621908810000|2021-05-25 02:13:30|||||||||16
1621921880000|2021-05-25 05:51:20|1041.9|1037.4|1041.4|1036.9|1041.9|1037.4|1041.4|1036.9|168
1621908820000|2021-05-25 02:13:40|1042.6|1038.1|1042.4|1037.9|1042.6|1038.1|1042.4|1037.9|20
1621921890000|2021-05-25 05:51:30|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|133
1621908830000|2021-05-25 02:13:50|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|19
1621921900000|2021-05-25 05:51:40|1040.8|1036.3|1040.1|1035.6|1040.8|1036.3|1040.1|1035.6|184
1621908840000|2021-05-25 02:14:00|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|111
1621921910000|2021-05-25 05:51:50|1040|1035.5|1040.9|1036.4|1041.4|1036.9|1040|1035.5|184
1621908850000|2021-05-25 02:14:10|1041.1|1036.6|1041.1|1036.6|1041.6|1037.1|1041.1|1036.6|76
1621921920000|2021-05-25 05:52:00|1041|1036.5|1042.5|1038|1042.5|1038|1040.7|1036.2|479
1621908860000|2021-05-25 02:14:20|1041.5|1037|1042.1|1037.6|1042.1|1037.6|1041.5|1037|22
1621921930000|2021-05-25 05:52:10|1042.4|1037.9|1041.9|1037.4|1042.4|1037.9|1041.9|1037.4|33
1621908870000|2021-05-25 02:14:30|1042.4|1037.9|1042.4|1037.9|1042.6|1038.1|1042.4|1037.9|22
1621921940000|2021-05-25 05:52:20|1042.3|1037.8|1042.4|1037.9|1042.4|1037.9|1042.3|1037.8|21
1621908880000|2021-05-25 02:14:40|1042.6|1038.1|1042.6|1038.1|1042.7|1038.2|1042.6|1038.1|24
1621921950000|2021-05-25 05:52:30|1042.3|1037.8|1042.3|1037.8|1042.4|1037.9|1042.3|1037.8|31
1621908890000|2021-05-25 02:14:50|||||||||50
1621921960000|2021-05-25 05:52:40|1041.9|1037.4|1041.9|1037.4|1042|1037.5|1041.9|1037.4|62
1621908900000|2021-05-25 02:15:00|1042.7|1038.2|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|122
1621921970000|2021-05-25 05:52:50|1041.5|1037|1041.9|1037.4|1041.9|1037.4|1041.5|1037|40
1621909800000|2021-05-25 02:30:00|1042.7|1038.2|1043.6|1039.1|1043.6|1039.1|1042.7|1038.2|138
1621921980000|2021-05-25 05:53:00|1042.1|1037.6|1042.3|1037.8|1042.3|1037.8|1042.1|1037.6|29
1621909810000|2021-05-25 02:30:10|1043.2|1038.7|1042.9|1038.4|1043.2|1038.7|1042.7|1038.2|77
1621921990000|2021-05-25 05:53:10|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.3|1037.8|25
1621909820000|2021-05-25 02:30:20|1043.1|1038.6|1042.4|1037.9|1043.2|1038.7|1042.1|1037.6|241
1621922000000|2021-05-25 05:53:20|1042.3|1037.8|1042.8|1038.3|1042.8|1038.3|1042.3|1037.8|50
1621909830000|2021-05-25 02:30:30|1042.6|1038.1|1042|1037.5|1042.6|1038.1|1041.7|1037.2|153
1621922010000|2021-05-25 05:53:30|1042.6|1038.1|1042.3|1037.8|1042.6|1038.1|1042.3|1037.8|29
1621909840000|2021-05-25 02:30:40|1041.6|1037.1|1042.5|1038|1042.5|1038|1041.5|1037|148
1621922020000|2021-05-25 05:53:40|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|14
1621909850000|2021-05-25 02:30:50|1042|1037.5|1041.5|1037|1042|1037.5|1041.5|1037|56
1621922030000|2021-05-25 05:53:50|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|40
1621909860000|2021-05-25 02:31:00|1041.7|1037.2|1042|1037.5|1042.5|1038|1041.5|1037|249
1621922040000|2021-05-25 05:54:00|1041.9|1037.4|1042.3|1037.8|1042.3|1037.8|1041.9|1037.4|47
1621909870000|2021-05-25 02:31:10|1042.4|1037.9|1041.9|1037.4|1042.5|1038|1041.9|1037.4|33
1621922050000|2021-05-25 05:54:10|1042.4|1037.9|1041.5|1037|1042.4|1037.9|1041.5|1037|361
1621909880000|2021-05-25 02:31:20|1042.3|1037.8|1042.9|1038.4|1042.9|1038.4|1042.3|1037.8|183
1621922060000|2021-05-25 05:54:20|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|26
1621909890000|2021-05-25 02:31:30|1043|1038.5|1042.5|1038|1043.5|1039|1042.5|1038|87
1621922070000|2021-05-25 05:54:30|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|77
1621909900000|2021-05-25 02:31:40|1043|1038.5|1043.4|1038.9|1043.4|1038.9|1042.6|1038.1|169
1621922080000|2021-05-25 05:54:40|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|35
1621909910000|2021-05-25 02:31:50|1043.5|1039|1044.5|1040|1044.5|1040|1043.1|1038.6|278
1621922090000|2021-05-25 05:54:50|1041|1036.5|1041.2|1036.7|1041.4|1036.9|1041|1036.5|37
1621909920000|2021-05-25 02:32:00|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|553
1621922100000|2021-05-25 05:55:00|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041|1036.5|15
1621909930000|2021-05-25 02:32:10|1045|1040.5|1045.5|1041|1045.5|1041|1044|1039.5|393
1621922110000|2021-05-25 05:55:10|1041.9|1037.4|1041.9|1037.4|1042.4|1037.9|1041.7|1037.2|153
1621909940000|2021-05-25 02:32:20|1046|1041.5|1044.5|1040|1046|1041.5|1044.1|1039.6|331
1621922120000|2021-05-25 05:55:20|1041.5|1037|1041|1036.5|1041.7|1037.2|1041|1036.5|45
1621909950000|2021-05-25 02:32:30|1044.1|1039.6|1045.9|1041.4|1045.9|1041.4|1044.1|1039.6|386
1621922130000|2021-05-25 05:55:30|1040.6|1036.1|1040.6|1036.1|1041|1036.5|1040.1|1035.6|351
1621909960000|2021-05-25 02:32:40|1045.5|1041|1046|1041.5|1046.4|1041.9|1045.5|1041|322
1621922140000|2021-05-25 05:55:40|1040.8|1036.3|1040.5|1036|1041|1036.5|1040.5|1036|84
1621909970000|2021-05-25 02:32:50|1045.9|1041.4|1046.9|1042.4|1046.9|1042.4|1045.9|1041.4|612
1621922150000|2021-05-25 05:55:50|1040.1|1035.6|1039.6|1035.1|1040.1|1035.6|1039.3|1034.8|432
1621909980000|2021-05-25 02:33:00|1046.7|1042.2|1046.4|1041.9|1046.9|1042.4|1046|1041.5|462
1621922160000|2021-05-25 05:56:00|1039.2|1034.7|1040.8|1036.3|1040.8|1036.3|1039.1|1034.6|493
1621909990000|2021-05-25 02:33:10|1046.5|1042|1046.9|1042.4|1046.9|1042.4|1046.5|1042|237
1621922170000|2021-05-25 05:56:10|1040.2|1035.7|1039.8|1035.3|1040.2|1035.7|1039.3|1034.8|289
1621910000000|2021-05-25 02:33:20|1046.7|1042.2|1046.2|1041.7|1046.7|1042.2|1046|1041.5|199
1621922180000|2021-05-25 05:56:20|1040|1035.5|1040|1035.5|1040.1|1035.6|1039.6|1035.1|119
1621910010000|2021-05-25 02:33:30|1046|1041.5|1046.9|1042.4|1046.9|1042.4|1046|1041.5|221
1621922190000|2021-05-25 05:56:30|1039.6|1035.1|1039.6|1035.1|1040.1|1035.6|1039.6|1035.1|154
1621910020000|2021-05-25 02:33:40|1047|1042.5|1046|1041.5|1047|1042.5|1046|1041.5|125
1621922200000|2021-05-25 05:56:40|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.5|1035|49
1621910030000|2021-05-25 02:33:50|1045.8|1041.3|1046.5|1042|1046.5|1042|1045.8|1041.3|125
1621922210000|2021-05-25 05:56:50|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.4|1034.9|48
1621910040000|2021-05-25 02:34:00|1046.7|1042.2|1046.5|1042|1047|1042.5|1046.5|1042|372
1621922220000|2021-05-25 05:57:00|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|159
1621910050000|2021-05-25 02:34:10|1046.9|1042.4|1046.9|1042.4|1047.5|1043|1046.5|1042|492
1621922230000|2021-05-25 05:57:10|1040.1|1035.6|1040.5|1036|1040.5|1036|1040.1|1035.6|113
1621910060000|2021-05-25 02:34:20|1046.5|1042|1046.9|1042.4|1047.5|1043|1046.5|1042|542
1621922240000|2021-05-25 05:57:20|1040.1|1035.6|1040|1035.5|1040.1|1035.6|1040|1035.5|31
1621910070000|2021-05-25 02:34:30|1047|1042.5|1047.4|1042.9|1047.4|1042.9|1047|1042.5|398
1621922250000|2021-05-25 05:57:30|1039.2|1034.7|1039.5|1035|1039.5|1035|1039.1|1034.6|372
1621910080000|2021-05-25 02:34:40|1047.5|1043|1048|1043.5|1048|1043.5|1047.5|1043|496
1621922260000|2021-05-25 05:57:40|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|78
1621910090000|2021-05-25 02:34:50|1047.9|1043.4|1046.9|1042.4|1048|1043.5|1046.9|1042.4|266
1621922270000|2021-05-25 05:57:50|1039.5|1035|1039.1|1034.6|1039.5|1035|1039.1|1034.6|137
1621910100000|2021-05-25 02:35:00|1047|1042.5|1046|1041.5|1047|1042.5|1046|1041.5|272
1621922280000|2021-05-25 05:58:00|||||||||103
1621910110000|2021-05-25 02:35:10|1045.9|1041.4|1046.4|1041.9|1046.4|1041.9|1045.9|1041.4|106
1621922290000|2021-05-25 05:58:10|1039|1034.5|1040|1035.5|1040|1035.5|1039|1034.5|227
1621910120000|2021-05-25 02:35:20|1046|1041.5|1046.5|1042|1046.7|1042.2|1045.9|1041.4|96
1621922300000|2021-05-25 05:58:20|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|32
1621910130000|2021-05-25 02:35:30|1046.4|1041.9|1046.9|1042.4|1046.9|1042.4|1046.4|1041.9|142
1621922310000|2021-05-25 05:58:30|1040|1035.5|1039.5|1035|1040|1035.5|1039.5|1035|63
1621922320000|2021-05-25 05:58:40|1039.4|1034.9|1039|1034.5|1039.4|1034.9|1039|1034.5|157
1621910140000|2021-05-25 02:35:40|1047|1042.5|1047.4|1042.9|1047.4|1042.9|1047|1042.5|190
1621922330000|2021-05-25 05:58:50|1039.4|1034.9|1039.5|1035|1039.5|1035|1039.1|1034.6|117
1621910150000|2021-05-25 02:35:50|1047|1042.5|1048.2|1043.7|1048.4|1043.9|1047|1042.5|432
1621922340000|2021-05-25 05:59:00|1039.9|1035.4|1039.6|1035.1|1040|1035.5|1039.6|1035.1|203
1621910160000|2021-05-25 02:36:00|1048.1|1043.6|1048.4|1043.9|1048.4|1043.9|1048.1|1043.6|267
1621922350000|2021-05-25 05:59:10|1039.8|1035.3|1040|1035.5|1040.5|1036|1039.2|1034.7|167
1621910170000|2021-05-25 02:36:10|1047.5|1043|1047.5|1043|1047.9|1043.4|1047.4|1042.9|152
1621922360000|2021-05-25 05:59:20|1039.8|1035.3|1040|1035.5|1040|1035.5|1039.6|1035.1|64
1621910180000|2021-05-25 02:36:20|1047.4|1042.9|1048.2|1043.7|1048.2|1043.7|1046.6|1042.1|292
1621922370000|2021-05-25 05:59:30|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1039.1|1034.6|119
1621910190000|2021-05-25 02:36:30|1048|1043.5|1048|1043.5|1048.5|1044|1048|1043.5|180
1621922380000|2021-05-25 05:59:40|1039.5|1035|1039.5|1035|1039.6|1035.1|1039.1|1034.6|58
1621910200000|2021-05-25 02:36:40|1047.8|1043.3|1047.6|1043.1|1048.5|1044|1047.5|1043|168
1621922390000|2021-05-25 05:59:50|1039.1|1034.6|1039.5|1035|1039.6|1035.1|1039.1|1034.6|175
1621910210000|2021-05-25 02:36:50|1047.5|1043|1047.6|1043.1|1048|1043.5|1047.5|1043|111
1621910220000|2021-05-25 02:37:00|1047.2|1042.7|1047.8|1043.3|1048|1043.5|1047.1|1042.6|240
1621922400000|2021-05-25 06:00:00|1039.6|1035.1|1039.6|1035.1|1040.1|1035.6|1039.6|1035.1|237
1621910230000|2021-05-25 02:37:10|1048|1043.5|1047.8|1043.3|1048|1043.5|1047.5|1043|64
1621922410000|2021-05-25 06:00:10|1040.1|1035.6|1040.1|1035.6|1040.5|1036|1039.6|1035.1|159
1621922420000|2021-05-25 06:00:20|1040.5|1036|1040.5|1036|1040.5|1036|1040|1035.5|75
1621910240000|2021-05-25 02:37:20|1047.5|1043|1047.3|1042.8|1047.5|1043|1047.3|1042.8|48
1621922430000|2021-05-25 06:00:30|||||||||26
1621910250000|2021-05-25 02:37:30|1047.1|1042.6|1047.4|1042.9|1047.6|1043.1|1047.1|1042.6|51
1621922440000|2021-05-25 06:00:40|1040.9|1036.4|1041.4|1036.9|1041.4|1036.9|1040.9|1036.4|86
1621910260000|2021-05-25 02:37:40|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|64
1621922450000|2021-05-25 06:00:50|1041.5|1037|1041.9|1037.4|1042.3|1037.8|1041.4|1036.9|159
1621910270000|2021-05-25 02:37:50|1047.6|1043.1|1048.1|1043.6|1048.2|1043.7|1047.6|1043.1|90
1621922460000|2021-05-25 06:01:00|1041.8|1037.3|1041.4|1036.9|1041.8|1037.3|1041.1|1036.6|67
1621910280000|2021-05-25 02:38:00|1048.2|1043.7|1048.6|1044.1|1048.6|1044.1|1048.1|1043.6|211
1621922470000|2021-05-25 06:01:10|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1041.3|1036.8|10
1621910290000|2021-05-25 02:38:10|1049|1044.5|1048.5|1044|1049|1044.5|1048.5|1044|190
1621922480000|2021-05-25 06:01:20|1041.3|1036.8|1041.9|1037.4|1041.9|1037.4|1041.3|1036.8|46
1621910300000|2021-05-25 02:38:20|1048.1|1043.6|1048.1|1043.6|1048.5|1044|1048.1|1043.6|121
1621922490000|2021-05-25 06:01:30|1041.8|1037.3|1040.9|1036.4|1041.8|1037.3|1040.9|1036.4|81
1621910310000|2021-05-25 02:38:30|1047.9|1043.4|1047.4|1042.9|1047.9|1043.4|1047.2|1042.7|94
1621922500000|2021-05-25 06:01:40|1040.5|1036|1040.5|1036|1040.5|1036|1040.5|1036|41
1621910320000|2021-05-25 02:38:40|1047.6|1043.1|1047.1|1042.6|1047.6|1043.1|1047.1|1042.6|75
1621922510000|2021-05-25 06:01:50|1040.1|1035.6|1040.3|1035.8|1040.3|1035.8|1040.1|1035.6|81
1621910330000|2021-05-25 02:38:50|1046.7|1042.2|1046.7|1042.2|1046.7|1042.2|1046.7|1042.2|37
1621922520000|2021-05-25 06:02:00|1040.5|1036|1040.5|1036|1040.5|1036|1040.5|1036|13
1621910340000|2021-05-25 02:39:00|1046.6|1042.1|1047.1|1042.6|1047.1|1042.6|1046.6|1042.1|52
1621922530000|2021-05-25 06:02:10|1041|1036.5|1041.5|1037|1041.5|1037|1041|1036.5|96
1621910350000|2021-05-25 02:39:10|1046.7|1042.2|1047.1|1042.6|1047.6|1043.1|1046.7|1042.2|117
1621922540000|2021-05-25 06:02:20|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|5
1621910360000|2021-05-25 02:39:20|1047|1042.5|1047.5|1043|1047.5|1043|1047|1042.5|97
1621922550000|2021-05-25 06:02:30|1041.5|1037|1041.5|1037|1041.5|1037|1041.4|1036.9|31
1621910370000|2021-05-25 02:39:30|1047.3|1042.8|1047.5|1043|1047.5|1043|1047.1|1042.6|78
1621922560000|2021-05-25 06:02:40|||||||||42
1621910380000|2021-05-25 02:39:40|1047.3|1042.8|1047.1|1042.6|1048|1043.5|1047.1|1042.6|116
1621922570000|2021-05-25 06:02:50|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|19
1621910390000|2021-05-25 02:39:50|1047.5|1043|1047.6|1043.1|1048|1043.5|1047.5|1043|73
1621922580000|2021-05-25 06:03:00|1041.7|1037.2|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|33
1621910400000|2021-05-25 02:40:00|1048|1043.5|1048|1043.5|1048|1043.5|1048|1043.5|60
1621922590000|2021-05-25 06:03:10|1042|1037.5|1042.9|1038.4|1042.9|1038.4|1042|1037.5|124
1621910410000|2021-05-25 02:40:10|1047.6|1043.1|1047|1042.5|1047.6|1043.1|1047|1042.5|171
1621922600000|2021-05-25 06:03:20|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|101
1621910420000|2021-05-25 02:40:20|1047.2|1042.7|1047|1042.5|1047.5|1043|1047|1042.5|92
1621922610000|2021-05-25 06:03:30|1042.5|1038|1042.7|1038.2|1042.7|1038.2|1042.5|1038|99
1621910430000|2021-05-25 02:40:30|1047.4|1042.9|1048|1043.5|1048|1043.5|1047|1042.5|341
1621922620000|2021-05-25 06:03:40|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|29
1621910440000|2021-05-25 02:40:40|1047.5|1043|1047.7|1043.2|1047.7|1043.2|1047.5|1043|68
1621922630000|2021-05-25 06:03:50|1042.7|1038.2|1043|1038.5|1043.1|1038.6|1042.7|1038.2|57
1621910450000|2021-05-25 02:40:50|1048|1043.5|1048|1043.5|1048.4|1043.9|1048|1043.5|71
1621922640000|2021-05-25 06:04:00|1043.4|1038.9|1042.5|1038|1043.4|1038.9|1042.5|1038|82
1621910460000|2021-05-25 02:41:00|1047.5|1043|1047.2|1042.7|1047.5|1043|1047|1042.5|109
1621922650000|2021-05-25 06:04:10|1041.5|1037|1041.9|1037.4|1041.9|1037.4|1041.5|1037|87
1621910470000|2021-05-25 02:41:10|1047.4|1042.9|1048.3|1043.8|1048.3|1043.8|1047.4|1042.9|161
1621922660000|2021-05-25 06:04:20|1041.7|1037.2|1042|1037.5|1042|1037.5|1041.7|1037.2|39
1621922670000|2021-05-25 06:04:30|1042.4|1037.9|1041.5|1037|1042.4|1037.9|1041.5|1037|93
1621910480000|2021-05-25 02:41:20|1048.4|1043.9|1048|1043.5|1048.5|1044|1047.5|1043|78
1621922680000|2021-05-25 06:04:40|1041|1036.5|1040.5|1036|1041|1036.5|1040|1035.5|236
1621910490000|2021-05-25 02:41:30|1047.7|1043.2|1047.9|1043.4|1047.9|1043.4|1047.5|1043|88
1621922690000|2021-05-25 06:04:50|1040.1|1035.6|1041|1036.5|1041|1036.5|1040.1|1035.6|132
1621910500000|2021-05-25 02:41:40|1048.4|1043.9|1047.9|1043.4|1048.4|1043.9|1047.5|1043|257
1621910510000|2021-05-25 02:41:50|1047.5|1043|1048|1043.5|1048|1043.5|1047.5|1043|109
1621922700000|2021-05-25 06:05:00|1040.5|1036|1039|1034.5|1040.5|1036|1039|1034.5|440
1621910520000|2021-05-25 02:42:00|1048.4|1043.9|1048|1043.5|1048.4|1043.9|1048|1043.5|117
1621922710000|2021-05-25 06:05:10|||||||||240
1621910530000|2021-05-25 02:42:10|1047.6|1043.1|1047.5|1043|1047.6|1043.1|1047.5|1043|56
1621922720000|2021-05-25 06:05:20|1039.3|1034.8|1040|1035.5|1040.5|1036|1039.3|1034.8|197
1621910540000|2021-05-25 02:42:20|1047.7|1043.2|1046.5|1042|1047.7|1043.2|1046.5|1042|349
1621922730000|2021-05-25 06:05:30|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1039|1034.5|394
1621910550000|2021-05-25 02:42:30|||||||||95
1621922740000|2021-05-25 06:05:40|1039|1034.5|1039|1034.5|1039.5|1035|1039|1034.5|212
1621910560000|2021-05-25 02:42:40|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.1|1041.6|77
1621922750000|2021-05-25 06:05:50|1038.5|1034|1039.7|1035.2|1039.7|1035.2|1038.5|1034|431
1621910570000|2021-05-25 02:42:50|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.5|1042|53
1621922760000|2021-05-25 06:06:00|1039.5|1035|1040.5|1036|1040.5|1036|1039.1|1034.6|433
1621910580000|2021-05-25 02:43:00|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.5|1042|78
1621922770000|2021-05-25 06:06:10|1040|1035.5|1039.1|1034.6|1040|1035.5|1039.1|1034.6|164
1621910590000|2021-05-25 02:43:10|1046.1|1041.6|1047.1|1042.6|1047.5|1043|1046.1|1041.6|162
1621922780000|2021-05-25 06:06:20|1039.5|1035|1039.5|1035|1039.5|1035|1038.6|1034.1|238
1621910600000|2021-05-25 02:43:20|1047.5|1043|1047|1042.5|1047.5|1043|1047|1042.5|54
1621922790000|2021-05-25 06:06:30|1039.6|1035.1|1040|1035.5|1040|1035.5|1039.5|1035|118
1621910610000|2021-05-25 02:43:30|1046.8|1042.3|1046.6|1042.1|1046.8|1042.3|1046.6|1042.1|26
1621922800000|2021-05-25 06:06:40|1039.6|1035.1|1039.6|1035.1|1040|1035.5|1039.6|1035.1|194
1621910620000|2021-05-25 02:43:40|1046.4|1041.9|1046.6|1042.1|1046.6|1042.1|1046.1|1041.6|69
1621922810000|2021-05-25 06:06:50|1039.2|1034.7|1038.7|1034.2|1039.2|1034.7|1038.7|1034.2|196
1621910630000|2021-05-25 02:43:50|1046.5|1042|1047|1042.5|1047|1042.5|1046.5|1042|25
1621922820000|2021-05-25 06:07:00|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|483
1621910640000|2021-05-25 02:44:00|1047.5|1043|1048.2|1043.7|1048.2|1043.7|1047.5|1043|152
1621922830000|2021-05-25 06:07:10|1039.5|1035|1040|1035.5|1040|1035.5|1039.5|1035|65
1621910650000|2021-05-25 02:44:10|1048.1|1043.6|1048|1043.5|1048.1|1043.6|1047.5|1043|54
1621922840000|2021-05-25 06:07:20|1040.5|1036|1041.5|1037|1041.5|1037|1040.5|1036|173
1621910660000|2021-05-25 02:44:20|1048.1|1043.6|1049|1044.5|1049|1044.5|1048.1|1043.6|150
1621922850000|2021-05-25 06:07:30|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|114
1621910670000|2021-05-25 02:44:30|1049.4|1044.9|1050|1045.5|1050|1045.5|1049.4|1044.9|554
1621922860000|2021-05-25 06:07:40|1040.8|1036.3|1040.5|1036|1041|1036.5|1040.5|1036|67
1621910680000|2021-05-25 02:44:40|1049.6|1045.1|1050.5|1046|1050.5|1046|1049.5|1045|402
1621922870000|2021-05-25 06:07:50|1040.4|1035.9|1040|1035.5|1040.4|1035.9|1039.6|1035.1|94
1621910690000|2021-05-25 02:44:50|1050.7|1046.2|1051.9|1047.4|1052.3|1047.8|1050.7|1046.2|943
1621922880000|2021-05-25 06:08:00|1039.8|1035.3|1040|1035.5|1040|1035.5|1039.8|1035.3|28
1621922890000|2021-05-25 06:08:10|||||||||12
1621910700000|2021-05-25 02:45:00|1051.5|1047|1050.9|1046.4|1052.3|1047.8|1050.9|1046.4|840
1621922900000|2021-05-25 06:08:20|1039.5|1035|1039.5|1035|1039.5|1035|1039|1034.5|72
1621910710000|2021-05-25 02:45:10|1051.3|1046.8|1051|1046.5|1051.4|1046.9|1050.9|1046.4|279
1621922910000|2021-05-25 06:08:30|1039|1034.5|1039.5|1035|1039.5|1035|1039|1034.5|105
1621910720000|2021-05-25 02:45:20|1050.9|1046.4|1051.4|1046.9|1051.4|1046.9|1050.5|1046|238
1621922920000|2021-05-25 06:08:40|||||||||43
1621910730000|2021-05-25 02:45:30|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1050.9|1046.4|188
1621922930000|2021-05-25 06:08:50|||||||||25
1621910740000|2021-05-25 02:45:40|1051.8|1047.3|1052.3|1047.8|1052.3|1047.8|1051.4|1046.9|683
1621922940000|2021-05-25 06:09:00|1039.9|1035.4|1040|1035.5|1040|1035.5|1039.6|1035.1|129
1621910750000|2021-05-25 02:45:50|1052.4|1047.9|1051.4|1046.9|1052.8|1048.3|1051.4|1046.9|752
1621922950000|2021-05-25 06:09:10|1039.6|1035.1|1039.5|1035|1039.6|1035.1|1039.5|1035|65
1621910760000|2021-05-25 02:46:00|1051.8|1047.3|1054.8|1050.3|1055|1050.5|1051.8|1047.3|1292
1621922960000|2021-05-25 06:09:20|1039.6|1035.1|1038.7|1034.2|1039.6|1035.1|1038.6|1034.1|381
1621910770000|2021-05-25 02:46:10|1055|1050.5|1055.2|1050.7|1055.2|1050.7|1054.7|1050.2|872
1621922970000|2021-05-25 06:09:30|1038.6|1034.1|1039|1034.5|1039|1034.5|1038.6|1034.1|106
1621910780000|2021-05-25 02:46:20|1054.8|1050.3|1055.7|1051.2|1055.7|1051.2|1054.8|1050.3|510
1621922980000|2021-05-25 06:09:40|1039.2|1034.7|1040|1035.5|1040.1|1035.6|1039.2|1034.7|181
1621910790000|2021-05-25 02:46:30|1056.2|1051.7|1054.7|1050.2|1056.2|1051.7|1054.2|1049.7|607
1621922990000|2021-05-25 06:09:50|1039.6|1035.1|1039.8|1035.3|1040|1035.5|1039.6|1035.1|92
1621910800000|2021-05-25 02:46:40|1054.5|1050|1055.2|1050.7|1055.2|1050.7|1054.5|1050|303
1621923000000|2021-05-25 06:10:00|1039.6|1035.1|1041|1036.5|1041|1036.5|1039.6|1035.1|71
1621910810000|2021-05-25 02:46:50|1055.6|1051.1|1056.2|1051.7|1056.2|1051.7|1055.2|1050.7|891
1621923010000|2021-05-25 06:10:10|1041.2|1036.7|1041.5|1037|1041.5|1037|1041.1|1036.6|160
1621910820000|2021-05-25 02:47:00|1056.7|1052.2|1055.3|1050.8|1056.7|1052.2|1055.3|1050.8|791
1621923020000|2021-05-25 06:10:20|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|60
1621910830000|2021-05-25 02:47:10|1055.2|1050.7|1056.2|1051.7|1056.7|1052.2|1055.2|1050.7|661
1621923030000|2021-05-25 06:10:30|||||||||25
1621910840000|2021-05-25 02:47:20|1055.8|1051.3|1054.7|1050.2|1055.8|1051.3|1054.7|1050.2|140
1621923040000|2021-05-25 06:10:40|||||||||35
1621910850000|2021-05-25 02:47:30|1055.2|1050.7|1056.3|1051.8|1056.7|1052.2|1055.2|1050.7|421
1621923050000|2021-05-25 06:10:50|1041.3|1036.8|1041|1036.5|1041.5|1037|1041|1036.5|58
1621910860000|2021-05-25 02:47:40|1056.1|1051.6|1056.2|1051.7|1056.2|1051.7|1055.8|1051.3|319
1621923060000|2021-05-25 06:11:00|1041.5|1037|1041.1|1036.6|1041.5|1037|1041.1|1036.6|99
1621910870000|2021-05-25 02:47:50|1055.9|1051.4|1056.7|1052.2|1056.7|1052.2|1055.9|1051.4|229
1621923070000|2021-05-25 06:11:10|1041|1036.5|1041.1|1036.6|1041.1|1036.6|1041|1036.5|37
1621910880000|2021-05-25 02:48:00|1057.1|1052.6|1057.2|1052.7|1057.6|1053.1|1056.7|1052.2|650
1621923080000|2021-05-25 06:11:20|1040.7|1036.2|1041|1036.5|1041|1036.5|1040.5|1036|104
1621910890000|2021-05-25 02:48:10|1057.6|1053.1|1057.7|1053.2|1058.2|1053.7|1057.3|1052.8|881
1621923090000|2021-05-25 06:11:30|1040.6|1036.1|1040.6|1036.1|1041|1036.5|1040.6|1036.1|68
1621910900000|2021-05-25 02:48:20|1058.2|1053.7|1057.4|1052.9|1058.8|1054.3|1057.4|1052.9|740
1621923100000|2021-05-25 06:11:40|1040.5|1036|1040.5|1036|1040.5|1036|1040.5|1036|24
1621910910000|2021-05-25 02:48:30|1057.8|1053.3|1058.4|1053.9|1058.4|1053.9|1057.6|1053.1|338
1621923110000|2021-05-25 06:11:50|1040.8|1036.3|1039.6|1035.1|1041|1036.5|1039.6|1035.1|141
1621910920000|2021-05-25 02:48:40|1058.8|1054.3|1058.4|1053.9|1058.8|1054.3|1057.9|1053.4|295
1621923120000|2021-05-25 06:12:00|1039.8|1035.3|1039.6|1035.1|1040|1035.5|1039.6|1035.1|81
1621910930000|2021-05-25 02:48:50|1058|1053.5|1057.4|1052.9|1058.3|1053.8|1057.3|1052.8|314
1621923130000|2021-05-25 06:12:10|1040|1035.5|1040.1|1035.6|1040.1|1035.6|1039.6|1035.1|143
1621910940000|2021-05-25 02:49:00|1057|1052.5|1056|1051.5|1057|1052.5|1056|1051.5|313
1621923140000|2021-05-25 06:12:20|1040.5|1036|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|81
1621910950000|2021-05-25 02:49:10|1056.4|1051.9|1056.9|1052.4|1057|1052.5|1056.4|1051.9|480
1621923150000|2021-05-25 06:12:30|||||||||9
1621910960000|2021-05-25 02:49:20|1056.7|1052.2|1055.9|1051.4|1056.7|1052.2|1055.9|1051.4|274
1621923160000|2021-05-25 06:12:40|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|55
1621910970000|2021-05-25 02:49:30|1056|1051.5|1056.3|1051.8|1056.3|1051.8|1055.9|1051.4|227
1621923170000|2021-05-25 06:12:50|1040.5|1036|1041|1036.5|1041|1036.5|1040.5|1036|76
1621910980000|2021-05-25 02:49:40|1056.4|1051.9|1057|1052.5|1057|1052.5|1056.4|1051.9|216
1621923180000|2021-05-25 06:13:00|1041.5|1037|1042|1037.5|1042|1037.5|1041.5|1037|197
1621910990000|2021-05-25 02:49:50|1057.4|1052.9|1057.4|1052.9|1057.4|1052.9|1057|1052.5|311
1621923190000|2021-05-25 06:13:10|1041.6|1037.1|1041.6|1037.1|1042.5|1038|1041.5|1037|162
1621923200000|2021-05-25 06:13:20|1041.5|1037|1042.5|1038|1042.5|1038|1041.5|1037|85
1621911000000|2021-05-25 02:50:00|1057.5|1053|1057.9|1053.4|1057.9|1053.4|1057|1052.5|452
1621923210000|2021-05-25 06:13:30|1042.2|1037.7|1042.5|1038|1042.5|1038|1042.2|1037.7|144
1621911010000|2021-05-25 02:50:10|1058.3|1053.8|1057.8|1053.3|1058.3|1053.8|1057.8|1053.3|231
1621923220000|2021-05-25 06:13:40|1042.7|1038.2|1042.5|1038|1043|1038.5|1042.5|1038|110
1621923230000|2021-05-25 06:13:50|1042.7|1038.2|1042.5|1038|1042.7|1038.2|1042.5|1038|75
1621911020000|2021-05-25 02:50:20|1057.9|1053.4|1058.3|1053.8|1058.3|1053.8|1057.8|1053.3|271
1621923240000|2021-05-25 06:14:00|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.7|1038.2|125
1621911030000|2021-05-25 02:50:30|1058.7|1054.2|1058.9|1054.4|1058.9|1054.4|1058.4|1053.9|401
1621923250000|2021-05-25 06:14:10|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|120
1621911040000|2021-05-25 02:50:40|1058.5|1054|1059.3|1054.8|1059.3|1054.8|1058.4|1053.9|702
1621923260000|2021-05-25 06:14:20|1043|1038.5|1044|1039.5|1044|1039.5|1043|1038.5|333
1621911050000|2021-05-25 02:50:50|1059.8|1055.3|1060.4|1055.9|1060.4|1055.9|1059.8|1055.3|1014
1621923270000|2021-05-25 06:14:30|1044.4|1039.9|1043.5|1039|1044.5|1040|1043.5|1039|342
1621911060000|2021-05-25 02:51:00|1060.8|1056.3|1059.9|1055.4|1061.3|1056.8|1059.9|1055.4|588
1621923280000|2021-05-25 06:14:40|1043.6|1039.1|1044|1039.5|1044|1039.5|1043.5|1039|101
1621911070000|2021-05-25 02:51:10|1059.4|1054.9|1060.9|1056.4|1060.9|1056.4|1059.4|1054.9|308
1621923290000|2021-05-25 06:14:50|1043.7|1039.2|1045.5|1041|1046|1041.5|1043.7|1039.2|802
1621911080000|2021-05-25 02:51:20|1060.8|1056.3|1061.4|1056.9|1061.4|1056.9|1060.8|1056.3|527
1621923300000|2021-05-25 06:15:00|1045.2|1040.7|1045.4|1040.9|1045.5|1041|1045.2|1040.7|167
1621911090000|2021-05-25 02:51:30|1061.2|1056.7|1060.9|1056.4|1061.4|1056.9|1060.9|1056.4|308
1621923310000|2021-05-25 06:15:10|1045|1040.5|1043.9|1039.4|1045|1040.5|1043.4|1038.9|366
1621911100000|2021-05-25 02:51:40|1061.4|1056.9|1061.4|1056.9|1061.8|1057.3|1060.9|1056.4|456
1621923320000|2021-05-25 06:15:20|1043.5|1039|1043.5|1039|1043.5|1039|1043|1038.5|64
1621911110000|2021-05-25 02:51:50|1060.9|1056.4|1059.9|1055.4|1060.9|1056.4|1059.9|1055.4|374
1621923330000|2021-05-25 06:15:30|1043.2|1038.7|1044.4|1039.9|1044.4|1039.9|1043.2|1038.7|198
1621923340000|2021-05-25 06:15:40|1043.9|1039.4|1044|1039.5|1044.6|1040.1|1043.9|1039.4|116
1621911120000|2021-05-25 02:52:00|1060.3|1055.8|1060.8|1056.3|1060.8|1056.3|1060.2|1055.7|250
1621923350000|2021-05-25 06:15:50|1043.5|1039|1044|1039.5|1044|1039.5|1043.5|1039|48
1621911130000|2021-05-25 02:52:10|1060.9|1056.4|1061.8|1057.3|1061.8|1057.3|1060.8|1056.3|288
1621923360000|2021-05-25 06:16:00|1044.5|1040|1044.4|1039.9|1044.5|1040|1044.4|1039.9|71
1621911140000|2021-05-25 02:52:20|1061.9|1057.4|1061.9|1057.4|1062.4|1057.9|1061.4|1056.9|556
1621923370000|2021-05-25 06:16:10|1044|1039.5|1044.8|1040.3|1044.8|1040.3|1044|1039.5|157
1621911150000|2021-05-25 02:52:30|1061.5|1057|1061.9|1057.4|1061.9|1057.4|1061.5|1057|247
1621923380000|2021-05-25 06:16:20|1044.7|1040.2|1045|1040.5|1045|1040.5|1044.5|1040|77
1621911160000|2021-05-25 02:52:40|1061.5|1057|1062.9|1058.4|1062.9|1058.4|1061.4|1056.9|536
1621923390000|2021-05-25 06:16:30|1045.4|1040.9|1045|1040.5|1045.5|1041|1045|1040.5|226
1621911170000|2021-05-25 02:52:50|1062.8|1058.3|1061.9|1057.4|1062.9|1058.4|1061.7|1057.2|504
1621923400000|2021-05-25 06:16:40|1045.4|1040.9|1045.9|1041.4|1045.9|1041.4|1045.4|1040.9|167
1621923410000|2021-05-25 06:16:50|1046.4|1041.9|1046.5|1042|1047.5|1043|1046.4|1041.9|598
1621911180000|2021-05-25 02:53:00|1062|1057.5|1061|1056.5|1062|1057.5|1061|1056.5|357
1621923420000|2021-05-25 06:17:00|1046.4|1041.9|1046.5|1042|1046.9|1042.4|1046.4|1041.9|185
1621911190000|2021-05-25 02:53:10|1061.4|1056.9|1059.2|1054.7|1061.5|1057|1059|1054.5|1117
1621923430000|2021-05-25 06:17:10|1046.9|1042.4|1045.9|1041.4|1046.9|1042.4|1045.5|1041|190
1621911200000|2021-05-25 02:53:20|1058.6|1054.1|1058.2|1053.7|1060|1055.5|1058.2|1053.7|598
1621923440000|2021-05-25 06:17:20|1046.3|1041.8|1046.8|1042.3|1047.4|1042.9|1045.9|1041.4|424
1621911210000|2021-05-25 02:53:30|1058.1|1053.6|1058.6|1054.1|1058.6|1054.1|1057.7|1053.2|346
1621923450000|2021-05-25 06:17:30|1047.2|1042.7|1046.9|1042.4|1047.3|1042.8|1046.9|1042.4|253
1621911220000|2021-05-25 02:53:40|1058.2|1053.7|1058.1|1053.6|1058.6|1054.1|1058.1|1053.6|135
1621923460000|2021-05-25 06:17:40|1046.4|1041.9|1046.4|1041.9|1046.9|1042.4|1046.4|1041.9|128
1621911230000|2021-05-25 02:53:50|1057.7|1053.2|1057.6|1053.1|1058.1|1053.6|1057.2|1052.7|360
1621923470000|2021-05-25 06:17:50|1046.5|1042|1046.9|1042.4|1046.9|1042.4|1046.4|1041.9|86
1621911240000|2021-05-25 02:54:00|1057.7|1053.2|1058.6|1054.1|1058.6|1054.1|1057.7|1053.2|325
1621923480000|2021-05-25 06:18:00|||||||||36
1621911250000|2021-05-25 02:54:10|1058.5|1054|1059.1|1054.6|1059.6|1055.1|1058.5|1054|202
1621923490000|2021-05-25 06:18:10|1046.7|1042.2|1048.1|1043.6|1048.4|1043.9|1046.7|1042.2|581
1621911260000|2021-05-25 02:54:20|1058.7|1054.2|1058.7|1054.2|1059.2|1054.7|1058.5|1054|119
1621923500000|2021-05-25 06:18:20|1048.3|1043.8|1048.3|1043.8|1048.3|1043.8|1047.9|1043.4|231
1621911270000|2021-05-25 02:54:30|1058.6|1054.1|1058.7|1054.2|1058.7|1054.2|1058.6|1054.1|64
1621923510000|2021-05-25 06:18:30|1047.9|1043.4|1047.3|1042.8|1047.9|1043.4|1047.3|1042.8|201
1621911280000|2021-05-25 02:54:40|1058.6|1054.1|1057.2|1052.7|1058.6|1054.1|1057.2|1052.7|303
1621923520000|2021-05-25 06:18:40|1047.7|1043.2|1047.8|1043.3|1047.8|1043.3|1047.7|1043.2|82
1621911290000|2021-05-25 02:54:50|1057.7|1053.2|1057.2|1052.7|1057.7|1053.2|1057.2|1052.7|102
1621923530000|2021-05-25 06:18:50|1048|1043.5|1047.4|1042.9|1048|1043.5|1047.4|1042.9|168
1621923540000|2021-05-25 06:19:00|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|97
1621911300000|2021-05-25 02:55:00|1056.8|1052.3|1055.8|1051.3|1056.8|1052.3|1055.8|1051.3|759
1621923550000|2021-05-25 06:19:10|1048.3|1043.8|1048.4|1043.9|1048.4|1043.9|1048.3|1043.8|118
1621911310000|2021-05-25 02:55:10|1055.4|1050.9|1055.3|1050.8|1055.8|1051.3|1054.7|1050.2|765
1621923560000|2021-05-25 06:19:20|1048.8|1044.3|1048.9|1044.4|1048.9|1044.4|1048.4|1043.9|112
1621911320000|2021-05-25 02:55:20|1055.7|1051.2|1055.7|1051.2|1056.6|1052.1|1055.7|1051.2|497
1621923570000|2021-05-25 06:19:30|1049.3|1044.8|1048.4|1043.9|1049.3|1044.8|1048.4|1043.9|218
1621911330000|2021-05-25 02:55:30|1055.8|1051.3|1055.2|1050.7|1055.8|1051.3|1054.7|1050.2|483
1621923580000|2021-05-25 06:19:40|1048.8|1044.3|1048.8|1044.3|1048.8|1044.3|1048.4|1043.9|144
1621911340000|2021-05-25 02:55:40|1055.1|1050.6|1054.7|1050.2|1055.2|1050.7|1054.3|1049.8|201
1621923590000|2021-05-25 06:19:50|1048.4|1043.9|1047.3|1042.8|1048.4|1043.9|1047.3|1042.8|183
1621911350000|2021-05-25 02:55:50|1055.2|1050.7|1055|1050.5|1055.2|1050.7|1055|1050.5|245
1621923600000|2021-05-25 06:20:00|1047.4|1042.9|1047.8|1043.3|1047.9|1043.4|1047.3|1042.8|128
1621911360000|2021-05-25 02:56:00|1054.8|1050.3|1054.8|1050.3|1054.8|1050.3|1054.7|1050.2|145
1621923610000|2021-05-25 06:20:10|1048|1043.5|1048.4|1043.9|1048.4|1043.9|1047.8|1043.3|82
1621911370000|2021-05-25 02:56:10|1054.4|1049.9|1054.9|1050.4|1055.2|1050.7|1054.3|1049.8|259
1621923620000|2021-05-25 06:20:20|1048.3|1043.8|1048.6|1044.1|1048.6|1044.1|1048.3|1043.8|124
1621911380000|2021-05-25 02:56:20|1055.3|1050.8|1055.5|1051|1055.8|1051.3|1055.3|1050.8|194
1621923630000|2021-05-25 06:20:30|1048.8|1044.3|1050.4|1045.9|1051.3|1046.8|1048.6|1044.1|1318
1621911390000|2021-05-25 02:56:30|1055.7|1051.2|1056.2|1051.7|1056.2|1051.7|1055.7|1051.2|140
1621923640000|2021-05-25 06:20:40|1050.3|1045.8|1049.3|1044.8|1050.3|1045.8|1049.2|1044.7|193
1621911400000|2021-05-25 02:56:40|1056.4|1051.9|1056.3|1051.8|1056.8|1052.3|1056.3|1051.8|240
1621923650000|2021-05-25 06:20:50|1049.7|1045.2|1050.8|1046.3|1050.8|1046.3|1049.7|1045.2|219
1621911410000|2021-05-25 02:56:50|1056.2|1051.7|1055.8|1051.3|1056.2|1051.7|1055.8|1051.3|87
1621923660000|2021-05-25 06:21:00|1050.4|1045.9|1050.2|1045.7|1050.4|1045.9|1048.7|1044.2|557
1621911420000|2021-05-25 02:57:00|1055.7|1051.2|1056.7|1052.2|1056.7|1052.2|1055.7|1051.2|149
1621923670000|2021-05-25 06:21:10|1049.8|1045.3|1049.8|1045.3|1049.8|1045.3|1049.3|1044.8|135
1621911430000|2021-05-25 02:57:10|1056.5|1052|1056.2|1051.7|1056.7|1052.2|1056.2|1051.7|102
1621923680000|2021-05-25 06:21:20|1049.4|1044.9|1049.1|1044.6|1049.4|1044.9|1048.8|1044.3|193
1621911440000|2021-05-25 02:57:20|1055.8|1051.3|1055.7|1051.2|1056.2|1051.7|1055.7|1051.2|146
1621923690000|2021-05-25 06:21:30|1048.9|1044.4|1048.6|1044.1|1049.1|1044.6|1048.3|1043.8|105
1621911450000|2021-05-25 02:57:30|1055.8|1051.3|1054.3|1049.8|1055.8|1051.3|1054.3|1049.8|174
1621923700000|2021-05-25 06:21:40|1048.4|1043.9|1048.3|1043.8|1048.8|1044.3|1048.3|1043.8|47
1621911460000|2021-05-25 02:57:40|1054.7|1050.2|1055.7|1051.2|1055.7|1051.2|1054.7|1050.2|159
1621923710000|2021-05-25 06:21:50|1047.9|1043.4|1048.3|1043.8|1048.3|1043.8|1047.9|1043.4|96
1621911470000|2021-05-25 02:57:50|1055.3|1050.8|1055|1050.5|1055.7|1051.2|1054.8|1050.3|93
1621923720000|2021-05-25 06:22:00|1048.1|1043.6|1048.4|1043.9|1048.4|1043.9|1047.9|1043.4|29
1621911480000|2021-05-25 02:58:00|1055.2|1050.7|1053.8|1049.3|1055.3|1050.8|1053.8|1049.3|166
1621923730000|2021-05-25 06:22:10|1048.3|1043.8|1049.4|1044.9|1049.4|1044.9|1048.3|1043.8|230
1621911490000|2021-05-25 02:58:10|1053.7|1049.2|1054.5|1050|1054.5|1050|1053.7|1049.2|349
1621923740000|2021-05-25 06:22:20|1049.9|1045.4|1050.1|1045.6|1050.3|1045.8|1049.9|1045.4|276
1621911500000|2021-05-25 02:58:20|1054.3|1049.8|1054.3|1049.8|1054.8|1050.3|1054.2|1049.7|71
1621923750000|2021-05-25 06:22:30|1050.3|1045.8|1048.5|1044|1050.3|1045.8|1048.5|1044|196
1621911510000|2021-05-25 02:58:30|1054.2|1049.7|1055.2|1050.7|1055.3|1050.8|1054.2|1049.7|126
1621923760000|2021-05-25 06:22:40|1048|1043.5|1047.9|1043.4|1048.2|1043.7|1047|1042.5|201
1621911520000|2021-05-25 02:58:40|1055.5|1051|1054.8|1050.3|1055.5|1051|1054.8|1050.3|87
1621923770000|2021-05-25 06:22:50|1047.5|1043|1047|1042.5|1047.9|1043.4|1047|1042.5|110
1621911530000|2021-05-25 02:58:50|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|123
1621923780000|2021-05-25 06:23:00|1047.4|1042.9|1047.4|1042.9|1047.4|1042.9|1047.4|1042.9|57
1621911540000|2021-05-25 02:59:00|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|1054.9|1050.4|59
1621923790000|2021-05-25 06:23:10|1047|1042.5|1047|1042.5|1047|1042.5|1046.7|1042.2|68
1621911550000|2021-05-25 02:59:10|1055.7|1051.2|1055.3|1050.8|1055.8|1051.3|1055.3|1050.8|77
1621923800000|2021-05-25 06:23:20|1046.5|1042|1047|1042.5|1047|1042.5|1046.5|1042|40
1621911560000|2021-05-25 02:59:20|1055.5|1051|1055.7|1051.2|1055.8|1051.3|1055.5|1051|69
1621923810000|2021-05-25 06:23:30|1046.9|1042.4|1046.9|1042.4|1047|1042.5|1046.5|1042|74
1621911570000|2021-05-25 02:59:30|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|44
1621923820000|2021-05-25 06:23:40|1047|1042.5|1045.5|1041|1047|1042.5|1045.5|1041|154
1621911580000|2021-05-25 02:59:40|1055.8|1051.3|1056.2|1051.7|1056.2|1051.7|1055.7|1051.2|68
1621923830000|2021-05-25 06:23:50|1045.3|1040.8|1046|1041.5|1046.5|1042|1045.3|1040.8|159
1621911590000|2021-05-25 02:59:50|||||||||36
1621923840000|2021-05-25 06:24:00|1045.5|1041|1045.2|1040.7|1045.5|1041|1045.2|1040.7|92
1621923850000|2021-05-25 06:24:10|1045.5|1041|1045|1040.5|1045.5|1041|1044.6|1040.1|188
1621911600000|2021-05-25 03:00:00|1055.8|1051.3|1054.8|1050.3|1055.8|1051.3|1054.8|1050.3|186
1621923860000|2021-05-25 06:24:20|1045.1|1040.6|1045|1040.5|1045.1|1040.6|1045|1040.5|52
1621911610000|2021-05-25 03:00:10|1054.9|1050.4|1054.9|1050.4|1055.3|1050.8|1054.8|1050.3|134
1621923870000|2021-05-25 06:24:30|1045.5|1041|1045.4|1040.9|1045.5|1041|1045|1040.5|48
1621911620000|2021-05-25 03:00:20|1055.3|1050.8|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|132
1621923880000|2021-05-25 06:24:40|1045.9|1041.4|1046|1041.5|1046|1041.5|1045.9|1041.4|96
1621911630000|2021-05-25 03:00:30|1055.3|1050.8|1055.7|1051.2|1055.7|1051.2|1055.3|1050.8|136
1621923890000|2021-05-25 06:24:50|1046.4|1041.9|1046.5|1042|1046.9|1042.4|1046.4|1041.9|83
1621911640000|2021-05-25 03:00:40|1055.3|1050.8|1055.2|1050.7|1055.3|1050.8|1055.2|1050.7|52
1621923900000|2021-05-25 06:25:00|1046.4|1041.9|1045.9|1041.4|1046.4|1041.9|1045.9|1041.4|115
1621911650000|2021-05-25 03:00:50|1054.8|1050.3|1055|1050.5|1055|1050.5|1054.7|1050.2|115
1621923910000|2021-05-25 06:25:10|1045.3|1040.8|1045.4|1040.9|1045.4|1040.9|1045|1040.5|96
1621911660000|2021-05-25 03:01:00|1054.8|1050.3|1056.7|1052.2|1056.7|1052.2|1054.8|1050.3|228
1621923920000|2021-05-25 06:25:20|1045|1040.5|1045|1040.5|1045.9|1041.4|1045|1040.5|148
1621911670000|2021-05-25 03:01:10|1056.8|1052.3|1056.8|1052.3|1057.2|1052.7|1056.7|1052.2|164
1621923930000|2021-05-25 06:25:30|1044.9|1040.4|1045.4|1040.9|1045.4|1040.9|1044.9|1040.4|69
1621911680000|2021-05-25 03:01:20|1057|1052.5|1057.2|1052.7|1057.3|1052.8|1057|1052.5|144
1621923940000|2021-05-25 06:25:40|1045|1040.5|1044.7|1040.2|1045|1040.5|1044.7|1040.2|61
1621911690000|2021-05-25 03:01:30|1057.3|1052.8|1057.7|1053.2|1058.2|1053.7|1057.3|1052.8|113
1621923950000|2021-05-25 06:25:50|1044.5|1040|1044.2|1039.7|1044.5|1040|1044|1039.5|107
1621911700000|2021-05-25 03:01:40|1058.2|1053.7|1057.7|1053.2|1058.2|1053.7|1057.5|1053|109
1621923960000|2021-05-25 06:26:00|1044|1039.5|1044.4|1039.9|1044.4|1039.9|1044|1039.5|93
1621911710000|2021-05-25 03:01:50|1057.3|1052.8|1056.7|1052.2|1057.7|1053.2|1056.7|1052.2|166
1621923970000|2021-05-25 06:26:10|1044.9|1040.4|1044.5|1040|1044.9|1040.4|1044.5|1040|237
1621911720000|2021-05-25 03:02:00|1057.1|1052.6|1056.7|1052.2|1057.2|1052.7|1056.2|1051.7|170
1621923980000|2021-05-25 06:26:20|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|108
1621911730000|2021-05-25 03:02:10|1056.3|1051.8|1057.2|1052.7|1057.7|1053.2|1056.3|1051.8|65
1621923990000|2021-05-25 06:26:30|1044.8|1040.3|1044|1039.5|1044.9|1040.4|1043.9|1039.4|95
1621911740000|2021-05-25 03:02:20|1057.7|1053.2|1056.7|1052.2|1057.7|1053.2|1056.7|1052.2|96
1621924000000|2021-05-25 06:26:40|1044.2|1039.7|1043.5|1039|1044.4|1039.9|1043.5|1039|105
1621911750000|2021-05-25 03:02:30|1056.6|1052.1|1057.3|1052.8|1057.7|1053.2|1056.6|1052.1|118
1621924010000|2021-05-25 06:26:50|1043.3|1038.8|1043|1038.5|1043.3|1038.8|1043|1038.5|92
1621911760000|2021-05-25 03:02:40|1057.5|1053|1057|1052.5|1057.7|1053.2|1056.8|1052.3|166
1621924020000|2021-05-25 06:27:00|1043.2|1038.7|1044|1039.5|1044|1039.5|1043.2|1038.7|81
1621911770000|2021-05-25 03:02:50|1057.1|1052.6|1057.7|1053.2|1057.7|1053.2|1056.8|1052.3|147
1621924030000|2021-05-25 06:27:10|1043.6|1039.1|1043.8|1039.3|1044|1039.5|1043.6|1039.1|113
1621911780000|2021-05-25 03:03:00|1057.2|1052.7|1056.1|1051.6|1057.2|1052.7|1056.1|1051.6|257
1621924040000|2021-05-25 06:27:20|1044|1039.5|1044|1039.5|1044.5|1040|1044|1039.5|58
1621911790000|2021-05-25 03:03:10|1056.7|1052.2|1055.8|1051.3|1056.7|1052.2|1055.6|1051.1|175
1621924050000|2021-05-25 06:27:30|1043.6|1039.1|1043.5|1039|1043.6|1039.1|1043.5|1039|56
1621911800000|2021-05-25 03:03:20|1055.6|1051.1|1054.9|1050.4|1055.8|1051.3|1054.9|1050.4|173
1621924060000|2021-05-25 06:27:40|1043.7|1039.2|1043.5|1039|1043.9|1039.4|1043.5|1039|96
1621911810000|2021-05-25 03:03:30|1055.3|1050.8|1054.8|1050.3|1055.3|1050.8|1054.8|1050.3|199
1621924070000|2021-05-25 06:27:50|1043.9|1039.4|1043.5|1039|1043.9|1039.4|1043.5|1039|75
1621911820000|2021-05-25 03:03:40|1054.6|1050.1|1054.4|1049.9|1054.6|1050.1|1054.4|1049.9|68
1621924080000|2021-05-25 06:28:00|1043.4|1038.9|1043|1038.5|1043.5|1039|1043|1038.5|109
1621911830000|2021-05-25 03:03:50|1053.9|1049.4|1053.8|1049.3|1054.3|1049.8|1053.8|1049.3|293
1621924090000|2021-05-25 06:28:10|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1043.2|1038.7|92
1621911840000|2021-05-25 03:04:00|1053.4|1048.9|1053.3|1048.8|1053.4|1048.9|1053.3|1048.8|352
1621924100000|2021-05-25 06:28:20|1043|1038.5|1043.9|1039.4|1043.9|1039.4|1043|1038.5|55
1621911850000|2021-05-25 03:04:10|1053.2|1048.7|1053.3|1048.8|1053.3|1048.8|1052.8|1048.3|237
1621924110000|2021-05-25 06:28:30|||||||||28
1621911860000|2021-05-25 03:04:20|1053.7|1049.2|1054.2|1049.7|1054.2|1049.7|1053.2|1048.7|184
1621924120000|2021-05-25 06:28:40|1044|1039.5|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|50
1621911870000|2021-05-25 03:04:30|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|1053.7|1049.2|131
1621924130000|2021-05-25 06:28:50|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.8|1040.3|96
1621911880000|2021-05-25 03:04:40|1053.9|1049.4|1054.1|1049.6|1054.2|1049.7|1053.7|1049.2|136
1621924140000|2021-05-25 06:29:00|||||||||23
1621911890000|2021-05-25 03:04:50|1053.7|1049.2|1053.2|1048.7|1053.9|1049.4|1053.2|1048.7|142
1621924150000|2021-05-25 06:29:10|1044.4|1039.9|1043.9|1039.4|1044.4|1039.9|1043.9|1039.4|117
1621924160000|2021-05-25 06:29:20|1044|1039.5|1043.9|1039.4|1044|1039.5|1043.9|1039.4|10
1621911900000|2021-05-25 03:05:00|1053.7|1049.2|1054.2|1049.7|1054.2|1049.7|1053.7|1049.2|162
1621924170000|2021-05-25 06:29:30|||||||||19
1621911910000|2021-05-25 03:05:10|1053.8|1049.3|1053.7|1049.2|1053.8|1049.3|1053.7|1049.2|96
1621924180000|2021-05-25 06:29:40|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|74
1621911920000|2021-05-25 03:05:20|1053.3|1048.8|1052.7|1048.2|1053.3|1048.8|1052.7|1048.2|124
1621924190000|2021-05-25 06:29:50|||||||||5
1621911930000|2021-05-25 03:05:30|1052.8|1048.3|1052.7|1048.2|1052.8|1048.3|1052.7|1048.2|171
1621924200000|2021-05-25 06:30:00|1044|1039.5|1043.9|1039.4|1044|1039.5|1043.4|1038.9|90
1621911940000|2021-05-25 03:05:40|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|170
1621924210000|2021-05-25 06:30:10|||||||||24
1621911950000|2021-05-25 03:05:50|1051.9|1047.4|1052.8|1048.3|1052.8|1048.3|1051.8|1047.3|297
1621924220000|2021-05-25 06:30:20|1043.5|1039|1043.4|1038.9|1043.5|1039|1043.4|1038.9|123
1621911960000|2021-05-25 03:06:00|1053.2|1048.7|1052.8|1048.3|1053.7|1049.2|1052.8|1048.3|111
1621924230000|2021-05-25 06:30:30|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|85
1621911970000|2021-05-25 03:06:10|1052.9|1048.4|1052.6|1048.1|1053.2|1048.7|1051.8|1047.3|426
1621924240000|2021-05-25 06:30:40|||||||||50
1621911980000|2021-05-25 03:06:20|1052.5|1048|1053.2|1048.7|1053.2|1048.7|1052.4|1047.9|93
1621924250000|2021-05-25 06:30:50|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|75
1621911990000|2021-05-25 03:06:30|1053.3|1048.8|1052.8|1048.3|1053.3|1048.8|1052.6|1048.1|170
1621924260000|2021-05-25 06:31:00|1044.5|1040|1045.4|1040.9|1045.4|1040.9|1044.5|1040|142
1621912000000|2021-05-25 03:06:40|1052.6|1048.1|1052.4|1047.9|1052.7|1048.2|1052.3|1047.8|111
1621924270000|2021-05-25 06:31:10|1045.9|1041.4|1045.4|1040.9|1045.9|1041.4|1045.4|1040.9|164
1621912010000|2021-05-25 03:06:50|1052.6|1048.1|1052.3|1047.8|1052.8|1048.3|1052.3|1047.8|84
1621924280000|2021-05-25 06:31:20|1045.9|1041.4|1046.4|1041.9|1046.4|1041.9|1045.7|1041.2|114
1621912020000|2021-05-25 03:07:00|1051.9|1047.4|1052.1|1047.6|1052.3|1047.8|1051.9|1047.4|90
1621924290000|2021-05-25 06:31:30|1046.2|1041.7|1044.5|1040|1046.4|1041.9|1044.5|1040|125
1621912030000|2021-05-25 03:07:10|1051.9|1047.4|1051.8|1047.3|1052.1|1047.6|1051.8|1047.3|126
1621924300000|2021-05-25 06:31:40|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.6|1040.1|18
1621912040000|2021-05-25 03:07:20|1051.9|1047.4|1050.9|1046.4|1051.9|1047.4|1050.6|1046.1|560
1621924310000|2021-05-25 06:31:50|1044.8|1040.3|1045.2|1040.7|1045.2|1040.7|1044.8|1040.3|72
1621912050000|2021-05-25 03:07:30|1051|1046.5|1050.4|1045.9|1051|1046.5|1050.4|1045.9|288
1621924320000|2021-05-25 06:32:00|1045.3|1040.8|1045.5|1041|1045.5|1041|1045.3|1040.8|13
1621912060000|2021-05-25 03:07:40|1050.5|1046|1050.4|1045.9|1050.5|1046|1050.2|1045.7|277
1621924330000|2021-05-25 06:32:10|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|11
1621912070000|2021-05-25 03:07:50|1050.2|1045.7|1048.4|1043.9|1050.4|1045.9|1048.4|1043.9|580
1621924340000|2021-05-25 06:32:20|1045.5|1041|1045|1040.5|1045.5|1041|1045|1040.5|23
1621912080000|2021-05-25 03:08:00|1048.6|1044.1|1049.1|1044.6|1049.4|1044.9|1048.6|1044.1|329
1621924350000|2021-05-25 06:32:30|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|44
1621912090000|2021-05-25 03:08:10|1049.3|1044.8|1049.2|1044.7|1049.7|1045.2|1049.1|1044.6|160
1621924360000|2021-05-25 06:32:40|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.6|1040.1|62
1621912100000|2021-05-25 03:08:20|1048.8|1044.3|1049.3|1044.8|1049.7|1045.2|1048.8|1044.3|131
1621924370000|2021-05-25 06:32:50|||||||||20
1621912110000|2021-05-25 03:08:30|1049.7|1045.2|1049.3|1044.8|1049.7|1045.2|1049.1|1044.6|187
1621912120000|2021-05-25 03:08:40|1049.5|1045|1048|1043.5|1049.7|1045.2|1048|1043.5|503
1621912130000|2021-05-25 03:08:50|1047.9|1043.4|1044|1039.5|1047.9|1043.4|1044|1039.5|1504
1621912140000|2021-05-25 03:09:00|1044.4|1039.9|1044.3|1039.8|1044.9|1040.4|1044|1039.5|1528
1621924380000|2021-05-25 06:33:00|1044.8|1040.3|1045|1040.5|1045|1040.5|1044.8|1040.3|46
1621912150000|2021-05-25 03:09:10|1044.4|1039.9|1043.4|1038.9|1044.7|1040.2|1043|1038.5|998
1621924390000|2021-05-25 06:33:10|||||||||14
1621912160000|2021-05-25 03:09:20|1043|1038.5|1042.8|1038.3|1043|1038.5|1041.5|1037|1544
1621924400000|2021-05-25 06:33:20|1044.6|1040.1|1044.5|1040|1044.6|1040.1|1044.5|1040|103
1621912170000|2021-05-25 03:09:30|1042.9|1038.4|1044.3|1039.8|1044.8|1040.3|1042.5|1038|530
1621924410000|2021-05-25 06:33:30|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|19
1621912180000|2021-05-25 03:09:40|1044.4|1039.9|1043.2|1038.7|1044.8|1040.3|1043.2|1038.7|361
1621924420000|2021-05-25 06:33:40|1044.9|1040.4|1043.6|1039.1|1044.9|1040.4|1043.6|1039.1|316
1621912190000|2021-05-25 03:09:50|1042.9|1038.4|1043.9|1039.4|1043.9|1039.4|1042.9|1038.4|244
1621924430000|2021-05-25 06:33:50|1043.7|1039.2|1043.7|1039.2|1044.1|1039.6|1043.6|1039.1|35
1621912200000|2021-05-25 03:10:00|1044|1039.5|1045.4|1040.9|1045.4|1040.9|1044|1039.5|690
1621924440000|2021-05-25 06:34:00|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|104
1621912210000|2021-05-25 03:10:10|1045.8|1041.3|1044.9|1040.4|1045.9|1041.4|1044.9|1040.4|353
1621924450000|2021-05-25 06:34:10|1044.5|1040|1045.1|1040.6|1045.1|1040.6|1044.5|1040|44
1621912220000|2021-05-25 03:10:20|1044.5|1040|1044.3|1039.8|1044.5|1040|1043.5|1039|375
1621924460000|2021-05-25 06:34:20|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.8|1040.3|50
1621912230000|2021-05-25 03:10:30|1043.9|1039.4|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|298
1621924470000|2021-05-25 06:34:30|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|10
1621912240000|2021-05-25 03:10:40|1043.8|1039.3|1044.2|1039.7|1044.8|1040.3|1043.8|1039.3|334
1621924480000|2021-05-25 06:34:40|1045.2|1040.7|1045|1040.5|1045.4|1040.9|1045|1040.5|68
1621912250000|2021-05-25 03:10:50|1044.7|1040.2|1044.9|1040.4|1045.3|1040.8|1044.7|1040.2|340
1621924490000|2021-05-25 06:34:50|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.4|1040.9|38
1621912260000|2021-05-25 03:11:00|1044.8|1040.3|1045.3|1040.8|1045.4|1040.9|1044.8|1040.3|270
1621924500000|2021-05-25 06:35:00|||||||||47
1621912270000|2021-05-25 03:11:10|1045.4|1040.9|1044.3|1039.8|1045.4|1040.9|1043.9|1039.4|265
1621924510000|2021-05-25 06:35:10|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|33
1621912280000|2021-05-25 03:11:20|1043.9|1039.4|1043.3|1038.8|1043.9|1039.4|1043.2|1038.7|284
1621924520000|2021-05-25 06:35:20|||||||||18
1621912290000|2021-05-25 03:11:30|1043.1|1038.6|1042.8|1038.3|1043.3|1038.8|1042.3|1037.8|426
1621924530000|2021-05-25 06:35:30|1046|1041.5|1046.4|1041.9|1046.4|1041.9|1046|1041.5|53
1621912300000|2021-05-25 03:11:40|1042.9|1038.4|1043.3|1038.8|1043.3|1038.8|1042.9|1038.4|174
1621924540000|2021-05-25 06:35:40|1046|1041.5|1045.5|1041|1046|1041.5|1045.5|1041|127
1621912310000|2021-05-25 03:11:50|1043.7|1039.2|1045.3|1040.8|1045.3|1040.8|1043.7|1039.2|306
1621924550000|2021-05-25 06:35:50|1045.9|1041.4|1045.5|1041|1045.9|1041.4|1045.5|1041|27
1621912320000|2021-05-25 03:12:00|1045|1040.5|1043.9|1039.4|1045|1040.5|1043.9|1039.4|232
1621924560000|2021-05-25 06:36:00|1045.1|1040.6|1045.4|1040.9|1045.4|1040.9|1044.9|1040.4|47
1621912330000|2021-05-25 03:12:10|1044.1|1039.6|1043.8|1039.3|1044.3|1039.8|1043.6|1039.1|140
1621924570000|2021-05-25 06:36:10|||||||||7
1621912340000|2021-05-25 03:12:20|1043.7|1039.2|1044.7|1040.2|1044.7|1040.2|1043.3|1038.8|266
1621924580000|2021-05-25 06:36:20|||||||||2
1621912350000|2021-05-25 03:12:30|1044.8|1040.3|1045.2|1040.7|1045.3|1040.8|1044.8|1040.3|225
1621924590000|2021-05-25 06:36:30|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|85
1621912360000|2021-05-25 03:12:40|1045.3|1040.8|1045.2|1040.7|1046.2|1041.7|1045.2|1040.7|253
1621924600000|2021-05-25 06:36:40|1045.1|1040.6|1045.3|1040.8|1045.3|1040.8|1045.1|1040.6|24
1621912370000|2021-05-25 03:12:50|1044.8|1040.3|1045|1040.5|1045.2|1040.7|1044.5|1040|220
1621924610000|2021-05-25 06:36:50|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|50
1621912380000|2021-05-25 03:13:00|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.3|1039.8|65
1621924620000|2021-05-25 06:37:00|1045|1040.5|1044.9|1040.4|1045|1040.5|1044.9|1040.4|26
1621912390000|2021-05-25 03:13:10|1044.3|1039.8|1043.8|1039.3|1044.3|1039.8|1043.8|1039.3|166
1621924630000|2021-05-25 06:37:10|1044.4|1039.9|1044.2|1039.7|1044.4|1039.9|1044.2|1039.7|105
1621912400000|2021-05-25 03:13:20|1043.7|1039.2|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|60
1621924640000|2021-05-25 06:37:20|1044.1|1039.6|1043.9|1039.4|1044.1|1039.6|1043.4|1038.9|73
1621912410000|2021-05-25 03:13:30|1044.2|1039.7|1043.9|1039.4|1044.3|1039.8|1043.4|1038.9|118
1621924650000|2021-05-25 06:37:30|1043.5|1039|1043|1038.5|1043.5|1039|1043|1038.5|121
1621912420000|2021-05-25 03:13:40|1043.7|1039.2|1044.2|1039.7|1044.3|1039.8|1043.6|1039.1|69
1621924660000|2021-05-25 06:37:40|1042.9|1038.4|1041.9|1037.4|1042.9|1038.4|1041.4|1036.9|799
1621912430000|2021-05-25 03:13:50|1044|1039.5|1043.8|1039.3|1044.2|1039.7|1043.8|1039.3|80
1621924670000|2021-05-25 06:37:50|1041.5|1037|1042.5|1038|1042.5|1038|1041.5|1037|107
1621912440000|2021-05-25 03:14:00|1044|1039.5|1044.5|1040|1044.7|1040.2|1043.8|1039.3|120
1621924680000|2021-05-25 06:38:00|1042.3|1037.8|1042.5|1038|1042.5|1038|1042|1037.5|99
1621912450000|2021-05-25 03:14:10|1044.7|1040.2|1044.8|1040.3|1044.8|1040.3|1044.5|1040|36
1621924690000|2021-05-25 06:38:10|1042.9|1038.4|1043.4|1038.9|1043.5|1039|1042.9|1038.4|133
1621912460000|2021-05-25 03:14:20|1044.9|1040.4|1044.6|1040.1|1044.9|1040.4|1044.6|1040.1|38
1621924700000|2021-05-25 06:38:20|||||||||49
1621912470000|2021-05-25 03:14:30|1044.4|1039.9|1044.3|1039.8|1044.8|1040.3|1044.3|1039.8|62
1621924710000|2021-05-25 06:38:30|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|119
1621912480000|2021-05-25 03:14:40|1043.8|1039.3|1044.3|1039.8|1044.4|1039.9|1043.8|1039.3|29
1621924720000|2021-05-25 06:38:40|1042.5|1038|1043.4|1038.9|1043.4|1038.9|1042.5|1038|26
1621912490000|2021-05-25 03:14:50|1044.4|1039.9|1045.1|1040.6|1045.3|1040.8|1044.4|1039.9|122
1621924730000|2021-05-25 06:38:50|1043.2|1038.7|1043|1038.5|1043.2|1038.7|1043|1038.5|22
1621912500000|2021-05-25 03:15:00|1045.3|1040.8|1044.2|1039.7|1045.3|1040.8|1044.2|1039.7|127
1621924740000|2021-05-25 06:39:00|1043.2|1038.7|1043|1038.5|1043.4|1038.9|1043|1038.5|44
1621912510000|2021-05-25 03:15:10|1044.3|1039.8|1043.8|1039.3|1044.3|1039.8|1043.8|1039.3|163
1621924750000|2021-05-25 06:39:10|1043.4|1038.9|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|87
1621912520000|2021-05-25 03:15:20|1043.6|1039.1|1043.8|1039.3|1043.8|1039.3|1043.3|1038.8|78
1621924760000|2021-05-25 06:39:20|1042.9|1038.4|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|99
1621912530000|2021-05-25 03:15:30|1043.9|1039.4|1043.7|1039.2|1043.9|1039.4|1043.3|1038.8|110
1621924770000|2021-05-25 06:39:30|1043|1038.5|1042.9|1038.4|1043|1038.5|1042.9|1038.4|17
1621912540000|2021-05-25 03:15:40|1043.3|1038.8|1043.3|1038.8|1043.7|1039.2|1043.3|1038.8|30
1621924780000|2021-05-25 06:39:40|1042.4|1037.9|1043.1|1038.6|1043.4|1038.9|1042.4|1037.9|346
1621912550000|2021-05-25 03:15:50|1043.2|1038.7|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|57
1621924790000|2021-05-25 06:39:50|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043|1038.5|61
1621912560000|2021-05-25 03:16:00|1043.8|1039.3|1044.7|1040.2|1044.7|1040.2|1043.8|1039.3|65
1621924800000|2021-05-25 06:40:00|1043.8|1039.3|1044.3|1039.8|1044.4|1039.9|1043.8|1039.3|83
1621912570000|2021-05-25 03:16:10|1044.8|1040.3|1045.7|1041.2|1045.7|1041.2|1044.8|1040.3|109
1621924810000|2021-05-25 06:40:10|1044.1|1039.6|1043.4|1038.9|1044.1|1039.6|1043|1038.5|195
1621912580000|2021-05-25 03:16:20|1046.1|1041.6|1046.4|1041.9|1047.1|1042.6|1045.3|1040.8|483
1621924820000|2021-05-25 06:40:20|1043.2|1038.7|1042.9|1038.4|1043.2|1038.7|1042.9|1038.4|66
1621924830000|2021-05-25 06:40:30|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|188
1621912590000|2021-05-25 03:16:30|1046.6|1042.1|1046.8|1042.3|1047.2|1042.7|1046.2|1041.7|205
1621924840000|2021-05-25 06:40:40|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|101
1621912600000|2021-05-25 03:16:40|1046.3|1041.8|1046.3|1041.8|1046.8|1042.3|1046.2|1041.7|151
1621924850000|2021-05-25 06:40:50|||||||||16
1621912610000|2021-05-25 03:16:50|1046.7|1042.2|1046.3|1041.8|1046.7|1042.2|1046.3|1041.8|105
1621924860000|2021-05-25 06:41:00|1042.5|1038|1043.1|1038.6|1043.1|1038.6|1042.5|1038|80
1621912620000|2021-05-25 03:17:00|1046.7|1042.2|1046.8|1042.3|1047.2|1042.7|1046.3|1041.8|241
1621924870000|2021-05-25 06:41:10|1042.9|1038.4|1043.4|1038.9|1043.9|1039.4|1042.9|1038.4|79
1621912630000|2021-05-25 03:17:10|1047.2|1042.7|1047.7|1043.2|1047.7|1043.2|1047.2|1042.7|287
1621924880000|2021-05-25 06:41:20|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.5|1039|53
1621912640000|2021-05-25 03:17:20|1048.1|1043.6|1048.6|1044.1|1049.1|1044.6|1048.1|1043.6|350
1621924890000|2021-05-25 06:41:30|1043.6|1039.1|1043.4|1038.9|1043.6|1039.1|1043.4|1038.9|13
1621912650000|2021-05-25 03:17:30|1049.1|1044.6|1048.6|1044.1|1049.1|1044.6|1048.6|1044.1|406
1621924900000|2021-05-25 06:41:40|1043.8|1039.3|1044.1|1039.6|1044.1|1039.6|1043.6|1039.1|79
1621912660000|2021-05-25 03:17:40|1048.5|1044|1048.2|1043.7|1048.7|1044.2|1047.8|1043.3|216
1621924910000|2021-05-25 06:41:50|1044.7|1040.2|1045.1|1040.6|1045.1|1040.6|1044.7|1040.2|205
1621912670000|2021-05-25 03:17:50|1048.4|1043.9|1048.6|1044.1|1048.6|1044.1|1048.1|1043.6|85
1621924920000|2021-05-25 06:42:00|1044.9|1040.4|1043.8|1039.3|1044.9|1040.4|1043.8|1039.3|366
1621912680000|2021-05-25 03:18:00|1048.7|1044.2|1048.6|1044.1|1048.7|1044.2|1048.6|1044.1|48
1621924930000|2021-05-25 06:42:10|1043.6|1039.1|1044.2|1039.7|1044.2|1039.7|1043.6|1039.1|57
1621912690000|2021-05-25 03:18:10|1048.2|1043.7|1048.2|1043.7|1048.7|1044.2|1048.2|1043.7|97
1621924940000|2021-05-25 06:42:20|1044|1039.5|1044|1039.5|1044.3|1039.8|1043.8|1039.3|46
1621912700000|2021-05-25 03:18:20|1048.1|1043.6|1048.6|1044.1|1048.6|1044.1|1047.7|1043.2|271
1621924950000|2021-05-25 06:42:30|1043.8|1039.3|1044.7|1040.2|1044.7|1040.2|1043.8|1039.3|86
1621912710000|2021-05-25 03:18:30|1048.2|1043.7|1048.1|1043.6|1048.2|1043.7|1048.1|1043.6|99
1621924960000|2021-05-25 06:42:40|1044.8|1040.3|1045|1040.5|1045|1040.5|1044.8|1040.3|74
1621912720000|2021-05-25 03:18:40|1048.5|1044|1047.7|1043.2|1048.6|1044.1|1047.7|1043.2|148
1621924970000|2021-05-25 06:42:50|1044.9|1040.4|1045.2|1040.7|1045.2|1040.7|1044.8|1040.3|334
1621912730000|2021-05-25 03:18:50|1048.1|1043.6|1048.1|1043.6|1048.1|1043.6|1047.7|1043.2|168
1621924980000|2021-05-25 06:43:00|||||||||23
1621912740000|2021-05-25 03:19:00|1047.9|1043.4|1047.4|1042.9|1047.9|1043.4|1047.1|1042.6|122
1621924990000|2021-05-25 06:43:10|||||||||119
1621925000000|2021-05-25 06:43:20|||||||||30
1621912750000|2021-05-25 03:19:10|1047.2|1042.7|1048.1|1043.6|1048.1|1043.6|1047.1|1042.6|176
1621925010000|2021-05-25 06:43:30|||||||||24
1621912760000|2021-05-25 03:19:20|1048|1043.5|1048|1043.5|1048.1|1043.6|1047.6|1043.1|118
1621925020000|2021-05-25 06:43:40|1045.6|1041.1|1046.2|1041.7|1046.2|1041.7|1045.6|1041.1|270
1621912770000|2021-05-25 03:19:30|1047.6|1043.1|1048.6|1044.1|1048.6|1044.1|1047.6|1043.1|311
1621925030000|2021-05-25 06:43:50|1046.6|1042.1|1046.6|1042.1|1046.7|1042.2|1046.1|1041.6|186
1621912780000|2021-05-25 03:19:40|1049|1044.5|1049.2|1044.7|1049.6|1045.1|1049|1044.5|423
1621925040000|2021-05-25 06:44:00|1046.2|1041.7|1046.6|1042.1|1046.6|1042.1|1046.2|1041.7|100
1621912790000|2021-05-25 03:19:50|1049.3|1044.8|1049|1044.5|1049.6|1045.1|1049|1044.5|83
1621925050000|2021-05-25 06:44:10|1046.2|1041.7|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|84
1621925060000|2021-05-25 06:44:20|1046.1|1041.6|1046.2|1041.7|1046.2|1041.7|1046.1|1041.6|44
1621912800000|2021-05-25 03:20:00|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|50
1621925070000|2021-05-25 06:44:30|1046.1|1041.6|1046.7|1042.2|1046.8|1042.3|1046.1|1041.6|60
1621912810000|2021-05-25 03:20:10|1049|1044.5|1049.5|1045|1049.5|1045|1049|1044.5|153
1621925080000|2021-05-25 06:44:40|||||||||45
1621912820000|2021-05-25 03:20:20|||||||||32
1621925090000|2021-05-25 06:44:50|||||||||77
1621912830000|2021-05-25 03:20:30|1049.1|1044.6|1049.9|1045.4|1049.9|1045.4|1049.1|1044.6|340
1621925100000|2021-05-25 06:45:00|||||||||37
1621912840000|2021-05-25 03:20:40|||||||||69
1621925110000|2021-05-25 06:45:10|1046.9|1042.4|1047.1|1042.6|1047.1|1042.6|1046.9|1042.4|87
1621912850000|2021-05-25 03:20:50|1049.5|1045|1048.5|1044|1049.5|1045|1048.5|1044|140
1621925120000|2021-05-25 06:45:20|1047.2|1042.7|1047.2|1042.7|1047.2|1042.7|1047.2|1042.7|110
1621912860000|2021-05-25 03:21:00|1048.9|1044.4|1048.9|1044.4|1049|1044.5|1048.9|1044.4|69
1621925130000|2021-05-25 06:45:30|1047.1|1042.6|1046.1|1041.6|1047.1|1042.6|1046.1|1041.6|284
1621912870000|2021-05-25 03:21:10|1048.8|1044.3|1048.4|1043.9|1048.8|1044.3|1048.4|1043.9|139
1621925140000|2021-05-25 06:45:40|1046.2|1041.7|1046.1|1041.6|1046.2|1041.7|1046.1|1041.6|60
1621912880000|2021-05-25 03:21:20|1047.9|1043.4|1047.5|1043|1047.9|1043.4|1047.5|1043|115
1621925150000|2021-05-25 06:45:50|1046.2|1041.7|1047.1|1042.6|1047.1|1042.6|1046.2|1041.7|144
1621912890000|2021-05-25 03:21:30|1047.6|1043.1|1047.5|1043|1047.6|1043.1|1047.5|1043|80
1621925160000|2021-05-25 06:46:00|1047.2|1042.7|1046.7|1042.2|1047.2|1042.7|1046.7|1042.2|101
1621912900000|2021-05-25 03:21:40|1048|1043.5|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|54
1621925170000|2021-05-25 06:46:10|1046.6|1042.1|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|209
1621912910000|2021-05-25 03:21:50|1048|1043.5|1048.6|1044.1|1048.6|1044.1|1048|1043.5|81
1621925180000|2021-05-25 06:46:20|||||||||45
1621912920000|2021-05-25 03:22:00|1048.4|1043.9|1048.1|1043.6|1048.4|1043.9|1047.9|1043.4|15
1621925190000|2021-05-25 06:46:30|1045.8|1041.3|1045.2|1040.7|1045.8|1041.3|1045.2|1040.7|153
1621912930000|2021-05-25 03:22:10|1047.9|1043.4|1047.6|1043.1|1047.9|1043.4|1047.6|1043.1|20
1621925200000|2021-05-25 06:46:40|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.6|1040.1|171
1621912940000|2021-05-25 03:22:20|1047.9|1043.4|1047.9|1043.4|1048.1|1043.6|1047.9|1043.4|99
1621925210000|2021-05-25 06:46:50|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|22
1621912950000|2021-05-25 03:22:30|1048.1|1043.6|1048.3|1043.8|1048.3|1043.8|1048|1043.5|45
1621925220000|2021-05-25 06:47:00|1045.6|1041.1|1045.2|1040.7|1045.6|1041.1|1045.2|1040.7|167
1621912960000|2021-05-25 03:22:40|1048.1|1043.6|1048.1|1043.6|1048.5|1044|1048.1|1043.6|55
1621925230000|2021-05-25 06:47:10|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|49
1621912970000|2021-05-25 03:22:50|1047.9|1043.4|1048.1|1043.6|1048.1|1043.6|1047.9|1043.4|17
1621925240000|2021-05-25 06:47:20|1045.6|1041.1|1046.1|1041.6|1046.1|1041.6|1045.6|1041.1|129
1621912980000|2021-05-25 03:23:00|1047.9|1043.4|1047.9|1043.4|1048.1|1043.6|1047.6|1043.1|54
1621925250000|2021-05-25 06:47:30|1046.3|1041.8|1046.6|1042.1|1047|1042.5|1046.2|1041.7|253
1621912990000|2021-05-25 03:23:10|1048.1|1043.6|1048.1|1043.6|1048.6|1044.1|1047.7|1043.2|64
1621925260000|2021-05-25 06:47:40|1047|1042.5|1046.9|1042.4|1047.1|1042.6|1046.7|1042.2|247
1621913000000|2021-05-25 03:23:20|1047.6|1043.1|1048.6|1044.1|1048.6|1044.1|1047.6|1043.1|51
1621925270000|2021-05-25 06:47:50|1047.1|1042.6|1047.6|1043.1|1048.1|1043.6|1047.1|1042.6|688
1621913010000|2021-05-25 03:23:30|1048.4|1043.9|1049.1|1044.6|1049.1|1044.6|1048.4|1043.9|81
1621925280000|2021-05-25 06:48:00|1047.3|1042.8|1047|1042.5|1047.3|1042.8|1047|1042.5|399
1621913020000|2021-05-25 03:23:40|1049|1044.5|1050|1045.5|1050|1045.5|1049|1044.5|223
1621913030000|2021-05-25 03:23:50|1049.8|1045.3|1050.2|1045.7|1050.2|1045.7|1049.8|1045.3|143
1621925290000|2021-05-25 06:48:10|1046.6|1042.1|1046.6|1042.1|1046.6|1042.1|1046.6|1042.1|146
1621913040000|2021-05-25 03:24:00|1049.8|1045.3|1050.5|1046|1050.5|1046|1049.8|1045.3|175
1621925300000|2021-05-25 06:48:20|1046.2|1041.7|1046.4|1041.9|1046.4|1041.9|1046.2|1041.7|109
1621913050000|2021-05-25 03:24:10|1050.1|1045.6|1049.3|1044.8|1050.5|1046|1049.3|1044.8|265
1621925310000|2021-05-25 06:48:30|1046.2|1041.7|1046.3|1041.8|1046.3|1041.8|1045.7|1041.2|82
1621913060000|2021-05-25 03:24:20|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1048.6|1044.1|56
1621925320000|2021-05-25 06:48:40|1046.1|1041.6|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|149
1621913070000|2021-05-25 03:24:30|1049.3|1044.8|1049.6|1045.1|1049.6|1045.1|1049.3|1044.8|37
1621925330000|2021-05-25 06:48:50|||||||||70
1621913080000|2021-05-25 03:24:40|1049.1|1044.6|1048.9|1044.4|1049.1|1044.6|1048.9|1044.4|57
1621925340000|2021-05-25 06:49:00|1046|1041.5|1045.6|1041.1|1046|1041.5|1045.6|1041.1|130
1621913090000|2021-05-25 03:24:50|1049.1|1044.6|1048.6|1044.1|1049.1|1044.6|1048.6|1044.1|71
1621925350000|2021-05-25 06:49:10|1046.4|1041.9|1046|1041.5|1046.5|1042|1045.9|1041.4|271
1621913100000|2021-05-25 03:25:00|1049.1|1044.6|1050.1|1045.6|1050.1|1045.6|1049.1|1044.6|89
1621925360000|2021-05-25 06:49:20|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|139
1621913110000|2021-05-25 03:25:10|1050.5|1046|1049.9|1045.4|1050.5|1046|1049.2|1044.7|246
1621925370000|2021-05-25 06:49:30|1045.8|1041.3|1045.6|1041.1|1046|1041.5|1045.6|1041.1|147
1621913120000|2021-05-25 03:25:20|1050.1|1045.6|1049.9|1045.4|1050.1|1045.6|1049.1|1044.6|115
1621925380000|2021-05-25 06:49:40|1045.2|1040.7|1046|1041.5|1046|1041.5|1045.1|1040.6|155
1621913130000|2021-05-25 03:25:30|1049.3|1044.8|1049.5|1045|1049.5|1045|1049.3|1044.8|21
1621925390000|2021-05-25 06:49:50|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|130
1621913140000|2021-05-25 03:25:40|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|24
1621913150000|2021-05-25 03:25:50|1049.5|1045|1049.3|1044.8|1049.5|1045|1049.3|1044.8|92
1621925400000|2021-05-25 06:50:00|1046.5|1042|1047.5|1043|1047.5|1043|1046.1|1041.6|350
1621913160000|2021-05-25 03:26:00|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|23
1621925410000|2021-05-25 06:50:10|1047.6|1043.1|1048|1043.5|1048.1|1043.6|1047.6|1043.1|204
1621913170000|2021-05-25 03:26:10|||||||||17
1621925420000|2021-05-25 06:50:20|1048.1|1043.6|1048.1|1043.6|1048.5|1044|1048.1|1043.6|525
1621913180000|2021-05-25 03:26:20|1048.6|1044.1|1048.5|1044|1048.7|1044.2|1048.5|1044|37
1621925430000|2021-05-25 06:50:30|1048|1043.5|1049|1044.5|1049|1044.5|1048|1043.5|191
1621913190000|2021-05-25 03:26:30|1048.9|1044.4|1048.6|1044.1|1049|1044.5|1048.6|1044.1|40
1621925440000|2021-05-25 06:50:40|1049.4|1044.9|1049.5|1045|1049.5|1045|1049.4|1044.9|342
1621913200000|2021-05-25 03:26:40|1048.1|1043.6|1048.3|1043.8|1048.3|1043.8|1048.1|1043.6|147
1621925450000|2021-05-25 06:50:50|1049.1|1044.6|1048.6|1044.1|1049.1|1044.6|1048.5|1044|305
1621913210000|2021-05-25 03:26:50|1047.7|1043.2|1047.6|1043.1|1047.7|1043.2|1047.6|1043.1|59
1621925460000|2021-05-25 06:51:00|1049|1044.5|1049.5|1045|1049.5|1045|1048.6|1044.1|223
1621913220000|2021-05-25 03:27:00|1047.5|1043|1047.1|1042.6|1047.5|1043|1047.1|1042.6|64
1621925470000|2021-05-25 06:51:10|1049.1|1044.6|1049.1|1044.6|1050|1045.5|1049.1|1044.6|334
1621913230000|2021-05-25 03:27:10|||||||||99
1621925480000|2021-05-25 06:51:20|1049.3|1044.8|1049.5|1045|1049.5|1045|1048.6|1044.1|323
1621913240000|2021-05-25 03:27:20|1047.3|1042.8|1047.1|1042.6|1047.5|1043|1047.1|1042.6|27
1621925490000|2021-05-25 06:51:30|1049.6|1045.1|1049.4|1044.9|1049.6|1045.1|1049|1044.5|300
1621913250000|2021-05-25 03:27:30|1046.7|1042.2|1047.1|1042.6|1047.1|1042.6|1046.7|1042.2|34
1621925500000|2021-05-25 06:51:40|1049.5|1045|1049.1|1044.6|1049.5|1045|1049|1044.5|253
1621913260000|2021-05-25 03:27:40|1046.7|1042.2|1046.7|1042.2|1047.1|1042.6|1046.7|1042.2|72
1621925510000|2021-05-25 06:51:50|1049|1044.5|1049.5|1045|1050|1045.5|1049|1044.5|534
1621913270000|2021-05-25 03:27:50|1046.6|1042.1|1046.9|1042.4|1047.1|1042.6|1046.6|1042.1|149
1621925520000|2021-05-25 06:52:00|1049|1044.5|1049|1044.5|1049|1044.5|1049|1044.5|212
1621913280000|2021-05-25 03:28:00|1047.3|1042.8|1047.6|1043.1|1047.6|1043.1|1047.3|1042.8|61
1621925530000|2021-05-25 06:52:10|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|148
1621913290000|2021-05-25 03:28:10|1047.3|1042.8|1047.1|1042.6|1047.3|1042.8|1047.1|1042.6|40
1621925540000|2021-05-25 06:52:20|1049|1044.5|1049|1044.5|1049|1044.5|1048.6|1044.1|180
1621913300000|2021-05-25 03:28:20|1047.5|1043|1047.1|1042.6|1047.5|1043|1047.1|1042.6|56
1621925550000|2021-05-25 06:52:30|1048.9|1044.4|1048|1043.5|1048.9|1044.4|1048|1043.5|206
1621913310000|2021-05-25 03:28:30|1046.6|1042.1|1047.5|1043|1047.5|1043|1046.6|1042.1|196
1621925560000|2021-05-25 06:52:40|1047.6|1043.1|1047.8|1043.3|1048|1043.5|1047.6|1043.1|125
1621913320000|2021-05-25 03:28:40|1047.6|1043.1|1047.1|1042.6|1047.6|1043.1|1047.1|1042.6|27
1621925570000|2021-05-25 06:52:50|1047.2|1042.7|1048.5|1044|1048.5|1044|1047.2|1042.7|289
1621913330000|2021-05-25 03:28:50|1047.5|1043|1047.1|1042.6|1048|1043.5|1047.1|1042.6|98
1621925580000|2021-05-25 06:53:00|1048|1043.5|1048|1043.5|1048|1043.5|1048|1043.5|79
1621913340000|2021-05-25 03:29:00|1047.5|1043|1048.4|1043.9|1048.4|1043.9|1047.1|1042.6|99
1621925590000|2021-05-25 06:53:10|1047.6|1043.1|1047.5|1043|1047.6|1043.1|1047.5|1043|132
1621913350000|2021-05-25 03:29:10|1048|1043.5|1048.8|1044.3|1048.8|1044.3|1048|1043.5|62
1621925600000|2021-05-25 06:53:20|1047.9|1043.4|1047.5|1043|1048|1043.5|1047.5|1043|112
1621913360000|2021-05-25 03:29:20|1049.3|1044.8|1049.1|1044.6|1049.3|1044.8|1048.9|1044.4|181
1621925610000|2021-05-25 06:53:30|1048|1043.5|1048|1043.5|1048.5|1044|1048|1043.5|206
1621913370000|2021-05-25 03:29:30|1048.9|1044.4|1049.4|1044.9|1049.6|1045.1|1048.9|1044.4|136
1621925620000|2021-05-25 06:53:40|1048.5|1044|1049|1044.5|1049|1044.5|1048.5|1044|182
1621913380000|2021-05-25 03:29:40|1049.6|1045.1|1049.9|1045.4|1049.9|1045.4|1049.6|1045.1|51
1621925630000|2021-05-25 06:53:50|1048.5|1044|1048.5|1044|1049|1044.5|1048.5|1044|87
1621913390000|2021-05-25 03:29:50|1050.3|1045.8|1051.3|1046.8|1051.3|1046.8|1049.9|1045.4|304
1621925640000|2021-05-25 06:54:00|1048.3|1043.8|1048.3|1043.8|1048.3|1043.8|1048.3|1043.8|104
1621925650000|2021-05-25 06:54:10|1048.5|1044|1048.5|1044|1048.8|1044.3|1048.1|1043.6|123
1621920600000|2021-05-25 05:30:00|1050.6|1046.1|1053.2|1048.7|1054.9|1050.4|1050.6|1046.1|1136
1621925660000|2021-05-25 06:54:20|1048|1043.5|1048|1043.5|1048|1043.5|1048|1043.5|60
1621920610000|2021-05-25 05:30:10|1052.4|1047.9|1052.6|1048.1|1053.3|1048.8|1052.4|1047.9|207
1621925670000|2021-05-25 06:54:30|1048.5|1044|1048|1043.5|1048.5|1044|1048|1043.5|123
1621920620000|2021-05-25 05:30:20|1052.8|1048.3|1051.8|1047.3|1052.9|1048.4|1051.6|1047.1|225
1621925680000|2021-05-25 06:54:40|1048.5|1044|1048|1043.5|1048.5|1044|1048|1043.5|84
1621920630000|2021-05-25 05:30:30|1051.4|1046.9|1051.8|1047.3|1051.8|1047.3|1051.4|1046.9|134
1621925690000|2021-05-25 06:54:50|1047.8|1043.3|1047.5|1043|1047.8|1043.3|1047.5|1043|97
1621920640000|2021-05-25 05:30:40|1052|1047.5|1051.8|1047.3|1052.2|1047.7|1051.8|1047.3|100
1621925700000|2021-05-25 06:55:00|1047.1|1042.6|1047.1|1042.6|1047.1|1042.6|1047|1042.5|132
1621920650000|2021-05-25 05:30:50|1051.4|1046.9|1050.7|1046.2|1051.8|1047.3|1050.4|1045.9|727
1621925710000|2021-05-25 06:55:10|1047.5|1043|1046.8|1042.3|1047.6|1043.1|1046.8|1042.3|225
1621920660000|2021-05-25 05:31:00|1050.3|1045.8|1049.3|1044.8|1050.3|1045.8|1049.3|1044.8|135
1621925720000|2021-05-25 06:55:20|1047|1042.5|1047.1|1042.6|1047.6|1043.1|1047|1042.5|100
1621920670000|2021-05-25 05:31:10|1048.9|1044.4|1049.9|1045.4|1050.3|1045.8|1048.4|1043.9|447
1621925730000|2021-05-25 06:55:30|1047|1042.5|1047.1|1042.6|1047.1|1042.6|1047|1042.5|45
1621920680000|2021-05-25 05:31:20|1049.8|1045.3|1048.8|1044.3|1050.2|1045.7|1048.8|1044.3|114
1621925740000|2021-05-25 06:55:40|1047|1042.5|1047.5|1043|1047.5|1043|1047|1042.5|133
1621920690000|2021-05-25 05:31:30|1048.4|1043.9|1047.8|1043.3|1048.4|1043.9|1047.4|1042.9|159
1621925750000|2021-05-25 06:55:50|1047.1|1042.6|1047|1042.5|1047.1|1042.6|1047|1042.5|80
1621920700000|2021-05-25 05:31:40|1047.4|1042.9|1047.9|1043.4|1048.4|1043.9|1047.2|1042.7|184
1621925760000|2021-05-25 06:56:00|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.2|1041.7|214
1621920710000|2021-05-25 05:31:50|1048.3|1043.8|1047.8|1043.3|1048.3|1043.8|1047.4|1042.9|257
1621925770000|2021-05-25 06:56:10|1046.1|1041.6|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|170
1621920720000|2021-05-25 05:32:00|1047.9|1043.4|1047.4|1042.9|1047.9|1043.4|1047.4|1042.9|100
1621925780000|2021-05-25 06:56:20|1045.5|1041|1045.1|1040.6|1045.5|1041|1045.1|1040.6|212
1621920730000|2021-05-25 05:32:10|1047.9|1043.4|1048.4|1043.9|1048.4|1043.9|1047.9|1043.4|113
1621925790000|2021-05-25 06:56:30|1045|1040.5|1044.7|1040.2|1045.1|1040.6|1044.7|1040.2|420
1621920740000|2021-05-25 05:32:20|1048|1043.5|1048.5|1044|1048.5|1044|1047.9|1043.4|124
1621925800000|2021-05-25 06:56:40|1044.9|1040.4|1044.7|1040.2|1045.1|1040.6|1044.6|1040.1|543
1621920750000|2021-05-25 05:32:30|1048.4|1043.9|1048.9|1044.4|1049.4|1044.9|1048.4|1043.9|256
1621925810000|2021-05-25 06:56:50|1045.1|1040.6|1044.2|1039.7|1045.1|1040.6|1044.2|1039.7|271
1621920760000|2021-05-25 05:32:40|1049.4|1044.9|1048.9|1044.4|1049.4|1044.9|1048.9|1044.4|63
1621925820000|2021-05-25 06:57:00|||||||||273
1621920770000|2021-05-25 05:32:50|1048.4|1043.9|1048.4|1043.9|1048.4|1043.9|1048.4|1043.9|46
1621925830000|2021-05-25 06:57:10|||||||||154
1621920780000|2021-05-25 05:33:00|1048|1043.5|1047.9|1043.4|1048.4|1043.9|1047.9|1043.4|128
1621925840000|2021-05-25 06:57:20|1044.1|1039.6|1043.6|1039.1|1044.2|1039.7|1043.6|1039.1|174
1621920790000|2021-05-25 05:33:10|1048.3|1043.8|1046.4|1041.9|1048.3|1043.8|1046.4|1041.9|237
1621925850000|2021-05-25 06:57:30|1043.7|1039.2|1044|1039.5|1044|1039.5|1043.6|1039.1|249
1621920800000|2021-05-25 05:33:20|1046|1041.5|1045.4|1040.9|1046.4|1041.9|1045|1040.5|346
1621925860000|2021-05-25 06:57:40|1044.1|1039.6|1043.7|1039.2|1044.1|1039.6|1043.7|1039.2|219
1621920810000|2021-05-25 05:33:30|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.4|1040.9|114
1621925870000|2021-05-25 06:57:50|1043.6|1039.1|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|226
1621920820000|2021-05-25 05:33:40|1045.7|1041.2|1045.5|1041|1045.9|1041.4|1045.4|1040.9|78
1621925880000|2021-05-25 06:58:00|1044.2|1039.7|1044|1039.5|1044.7|1040.2|1044|1039.5|514
1621920830000|2021-05-25 05:33:50|1045.4|1040.9|1045.5|1041|1046|1041.5|1045.4|1040.9|102
1621925890000|2021-05-25 06:58:10|1043.8|1039.3|1044.1|1039.6|1044.2|1039.7|1043.7|1039.2|142
1621920840000|2021-05-25 05:34:00|1045.7|1041.2|1045|1040.5|1045.7|1041.2|1045|1040.5|127
1621925900000|2021-05-25 06:58:20|||||||||119
1621920850000|2021-05-25 05:34:10|1044.5|1040|1044|1039.5|1044.5|1040|1043.1|1038.6|572
1621925910000|2021-05-25 06:58:30|1043.7|1039.2|1043.4|1038.9|1044.1|1039.6|1043.2|1038.7|516
1621920860000|2021-05-25 05:34:20|1043.5|1039|1043.3|1038.8|1043.6|1039.1|1043.1|1038.6|259
1621925920000|2021-05-25 06:58:40|1043.6|1039.1|1043.2|1038.7|1043.7|1039.2|1043.2|1038.7|225
1621920870000|2021-05-25 05:34:30|1043.1|1038.6|1043.1|1038.6|1043.5|1039|1043|1038.5|184
1621925930000|2021-05-25 06:58:50|1043|1038.5|1043.2|1038.7|1043.2|1038.7|1043|1038.5|198
1621920880000|2021-05-25 05:34:40|1043.5|1039|1043.5|1039|1043.6|1039.1|1043.5|1039|176
1621925940000|2021-05-25 06:59:00|1043.6|1039.1|1043.1|1038.6|1043.7|1039.2|1043|1038.5|308
1621920890000|2021-05-25 05:34:50|1043.6|1039.1|1043.5|1039|1043.6|1039.1|1043.1|1038.6|111
1621925950000|2021-05-25 06:59:10|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.5|1038|247
1621925960000|2021-05-25 06:59:20|1042.5|1038|1042.2|1037.7|1043|1038.5|1042.2|1037.7|702
1621920900000|2021-05-25 05:35:00|1043.1|1038.6|1042.1|1037.6|1043.1|1038.6|1042.1|1037.6|213
1621925970000|2021-05-25 06:59:30|1042.1|1037.6|1042.6|1038.1|1042.6|1038.1|1042.1|1037.6|328
1621920910000|2021-05-25 05:35:10|1042.5|1038|1042.8|1038.3|1042.8|1038.3|1042.5|1038|404
1621925980000|2021-05-25 06:59:40|1042.5|1038|1042.6|1038.1|1043|1038.5|1042.5|1038|432
1621920920000|2021-05-25 05:35:20|1042.6|1038.1|1042.6|1038.1|1042.8|1038.3|1042.1|1037.6|206
1621925990000|2021-05-25 06:59:50|1043|1038.5|1042.3|1037.8|1043.1|1038.6|1042.3|1037.8|454
1621920930000|2021-05-25 05:35:30|1043|1038.5|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|148
1621920940000|2021-05-25 05:35:40|1042.9|1038.4|1043.6|1039.1|1043.6|1039.1|1042.9|1038.4|143
1621947600000|2021-05-25 13:00:00|1040.8|1036.3|1031.6|1027.1|1040.8|1036.3|1029.2|1024.7|3571
1621920950000|2021-05-25 05:35:50|1043.8|1039.3|1043.4|1038.9|1044|1039.5|1043.4|1038.9|127
1621947610000|2021-05-25 13:00:10|1031.7|1027.2|1033.6|1029.1|1034.4|1029.9|1031.7|1027.2|1086
1621920960000|2021-05-25 05:36:00|1043.3|1038.8|1042.6|1038.1|1043.5|1039|1042.6|1038.1|122
1621947620000|2021-05-25 13:00:20|1034.4|1029.9|1034|1029.5|1034.4|1029.9|1032.7|1028.2|1106
1621920970000|2021-05-25 05:36:10|1042.4|1037.9|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|388
1621947630000|2021-05-25 13:00:30|1033.6|1029.1|1034.5|1030|1034.5|1030|1033.5|1029|675
1621920980000|2021-05-25 05:36:20|1041.2|1036.7|1042.1|1037.6|1042.1|1037.6|1041.2|1036.7|365
1621947640000|2021-05-25 13:00:40|1035.3|1030.8|1035.5|1031|1036.4|1031.9|1035|1030.5|738
1621920990000|2021-05-25 05:36:30|1042.5|1038|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|163
1621947650000|2021-05-25 13:00:50|1035.9|1031.4|1036|1031.5|1036.4|1031.9|1035.5|1031|595
1621921000000|2021-05-25 05:36:40|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.2|1036.7|238
1621947660000|2021-05-25 13:01:00|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1034.1|1029.6|949
1621921010000|2021-05-25 05:36:50|1042.2|1037.7|1041.2|1036.7|1042.2|1037.7|1041.2|1036.7|118
1621947670000|2021-05-25 13:01:10|1034.5|1030|1034.7|1030.2|1035|1030.5|1034.5|1030|420
1621921020000|2021-05-25 05:37:00|1041.4|1036.9|1040.7|1036.2|1041.6|1037.1|1040.7|1036.2|528
1621947680000|2021-05-25 13:01:20|1034.6|1030.1|1033.6|1029.1|1034.6|1030.1|1033.6|1029.1|798
1621921030000|2021-05-25 05:37:10|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1039.7|1035.2|902
1621947690000|2021-05-25 13:01:30|1034.1|1029.6|1035.5|1031|1035.5|1031|1034|1029.5|607
1621921040000|2021-05-25 05:37:20|1040.7|1036.2|1041.6|1037.1|1041.6|1037.1|1040.2|1035.7|362
1621947700000|2021-05-25 13:01:40|1035.9|1031.4|1035.9|1031.4|1036.9|1032.4|1035.5|1031|788
1621921050000|2021-05-25 05:37:30|1041.7|1037.2|1042.2|1037.7|1042.2|1037.7|1041.2|1036.7|145
1621947710000|2021-05-25 13:01:50|1036|1031.5|1035.5|1031|1036|1031.5|1035.5|1031|309
1621921060000|2021-05-25 05:37:40|1042.1|1037.6|1041.2|1036.7|1042.1|1037.6|1041.2|1036.7|136
1621947720000|2021-05-25 13:02:00|1035.4|1030.9|1036|1031.5|1036|1031.5|1035.4|1030.9|716
1621921070000|2021-05-25 05:37:50|1040.7|1036.2|1040.7|1036.2|1041.1|1036.6|1040.7|1036.2|136
1621947730000|2021-05-25 13:02:10|1035.5|1031|1035|1030.5|1035.5|1031|1034.6|1030.1|281
1621921080000|2021-05-25 05:38:00|1040.9|1036.4|1041.6|1037.1|1041.6|1037.1|1040.9|1036.4|100
1621947740000|2021-05-25 13:02:20|1034.9|1030.4|1035|1030.5|1035|1030.5|1034|1029.5|547
1621921090000|2021-05-25 05:38:10|1041.2|1036.7|1041.7|1037.2|1042.1|1037.6|1041.2|1036.7|181
1621947750000|2021-05-25 13:02:30|1034.9|1030.4|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|276
1621921100000|2021-05-25 05:38:20|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|36
1621947760000|2021-05-25 13:02:40|1035.5|1031|1036|1031.5|1036|1031.5|1035.1|1030.6|192
1621921110000|2021-05-25 05:38:30|1042|1037.5|1042.7|1038.2|1042.7|1038.2|1042|1037.5|100
1621921120000|2021-05-25 05:38:40|1042.3|1037.8|1042.7|1038.2|1043.1|1038.6|1042.2|1037.7|183
1621947770000|2021-05-25 13:02:50|1035.6|1031.1|1035.5|1031|1035.9|1031.4|1035.4|1030.9|234
1621921130000|2021-05-25 05:38:50|1043.1|1038.6|1042.2|1037.7|1043.1|1038.6|1042.2|1037.7|85
1621947780000|2021-05-25 13:03:00|1035.6|1031.1|1037.4|1032.9|1037.4|1032.9|1035.1|1030.6|596
1621921140000|2021-05-25 05:39:00|1042.4|1037.9|1042.1|1037.6|1042.6|1038.1|1041.7|1037.2|334
1621947790000|2021-05-25 13:03:10|1037.5|1033|1037.4|1032.9|1037.9|1033.4|1037|1032.5|567
1621921150000|2021-05-25 05:39:10|1042.6|1038.1|1043.1|1038.6|1043.1|1038.6|1042.4|1037.9|24
1621947800000|2021-05-25 13:03:20|1037|1032.5|1036.5|1032|1037|1032.5|1035.8|1031.3|419
1621921160000|2021-05-25 05:39:20|1042.7|1038.2|1042.6|1038.1|1042.7|1038.2|1042.4|1037.9|50
1621947810000|2021-05-25 13:03:30|1036.1|1031.6|1035.7|1031.2|1036.1|1031.6|1035.1|1030.6|401
1621921170000|2021-05-25 05:39:30|1042.4|1037.9|1042.2|1037.7|1042.4|1037.9|1042.1|1037.6|60
1621947820000|2021-05-25 13:03:40|1035.6|1031.1|1036.1|1031.6|1036.1|1031.6|1035.2|1030.7|210
1621921180000|2021-05-25 05:39:40|1042.6|1038.1|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|213
1621947830000|2021-05-25 13:03:50|1036.5|1032|1035.6|1031.1|1037.1|1032.6|1035.6|1031.1|435
1621921190000|2021-05-25 05:39:50|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|93
1621947840000|2021-05-25 13:04:00|1035.5|1031|1036.5|1032|1036.6|1032.1|1035.5|1031|381
1621921200000|2021-05-25 05:40:00|1041.6|1037.1|1040.6|1036.1|1042.1|1037.6|1040.6|1036.1|228
1621947850000|2021-05-25 13:04:10|1036.6|1032.1|1036.6|1032.1|1036.6|1032.1|1036|1031.5|181
1621921210000|2021-05-25 05:40:10|1040.4|1035.9|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|199
1621947860000|2021-05-25 13:04:20|1036.4|1031.9|1036.1|1031.6|1036.6|1032.1|1035.6|1031.1|217
1621921220000|2021-05-25 05:40:20|1040.4|1035.9|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|130
1621947870000|2021-05-25 13:04:30|1036.2|1031.7|1037.1|1032.6|1037.1|1032.6|1036.2|1031.7|690
1621921230000|2021-05-25 05:40:30|1040.2|1035.7|1040.6|1036.1|1040.6|1036.1|1040.2|1035.7|133
1621947880000|2021-05-25 13:04:40|1036.7|1032.2|1037.2|1032.7|1037.2|1032.7|1036.7|1032.2|274
1621921240000|2021-05-25 05:40:40|1040.2|1035.7|1039.6|1035.1|1040.6|1036.1|1039.6|1035.1|446
1621947890000|2021-05-25 13:04:50|1037.6|1033.1|1036.3|1031.8|1037.6|1033.1|1036.2|1031.7|532
1621921250000|2021-05-25 05:40:50|1039.9|1035.4|1039.2|1034.7|1040.1|1035.6|1039.2|1034.7|418
1621947900000|2021-05-25 13:05:00|1036.1|1031.6|1038.6|1034.1|1038.6|1034.1|1036.1|1031.6|378
1621921260000|2021-05-25 05:41:00|1039.4|1034.9|1040.6|1036.1|1040.6|1036.1|1039.4|1034.9|241
1621947910000|2021-05-25 13:05:10|1038.8|1034.3|1039.8|1035.3|1040.6|1036.1|1038.7|1034.2|826
1621921270000|2021-05-25 05:41:10|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1040.2|1035.7|212
1621947920000|2021-05-25 13:05:20|1040|1035.5|1040.5|1036|1040.5|1036|1039.6|1035.1|393
1621921280000|2021-05-25 05:41:20|1041.4|1036.9|1040.6|1036.1|1041.4|1036.9|1040.6|1036.1|72
1621947930000|2021-05-25 13:05:30|1040.9|1036.4|1039.6|1035.1|1041.4|1036.9|1039.5|1035|359
1621921290000|2021-05-25 05:41:30|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|69
1621947940000|2021-05-25 13:05:40|1040|1035.5|1039.5|1035|1040|1035.5|1039.1|1034.6|248
1621921300000|2021-05-25 05:41:40|1040.6|1036.1|1040.6|1036.1|1040.6|1036.1|1040.4|1035.9|67
1621947950000|2021-05-25 13:05:50|1039.1|1034.6|1038.8|1034.3|1039.3|1034.8|1038.2|1033.7|294
1621921310000|2021-05-25 05:41:50|1041|1036.5|1040.3|1035.8|1041|1036.5|1040.1|1035.6|266
1621947960000|2021-05-25 13:06:00|1039|1034.5|1038.8|1034.3|1039.2|1034.7|1038.8|1034.3|210
1621921320000|2021-05-25 05:42:00|1040.5|1036|1041.1|1036.6|1041.1|1036.6|1040.1|1035.6|52
1621947970000|2021-05-25 13:06:10|1038.7|1034.2|1038.3|1033.8|1038.8|1034.3|1038.2|1033.7|132
1621921330000|2021-05-25 05:42:10|1040.7|1036.2|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|130
1621947980000|2021-05-25 13:06:20|1038.4|1033.9|1037.8|1033.3|1038.4|1033.9|1037.4|1032.9|203
1621921340000|2021-05-25 05:42:20|1041.5|1037|1041|1036.5|1041.6|1037.1|1041|1036.5|108
1621947990000|2021-05-25 13:06:30|1038.3|1033.8|1038|1033.5|1038.7|1034.2|1037.4|1032.9|175
1621921350000|2021-05-25 05:42:30|1041.1|1036.6|1041|1036.5|1041.1|1036.6|1041|1036.5|16
1621948000000|2021-05-25 13:06:40|1037.8|1033.3|1036.9|1032.4|1037.8|1033.3|1036|1031.5|429
1621921360000|2021-05-25 05:42:40|1041.4|1036.9|1041.6|1037.1|1041.6|1037.1|1041.3|1036.8|111
1621948010000|2021-05-25 13:06:50|1036.5|1032|1036.4|1031.9|1036.5|1032|1036|1031.5|153
1621921370000|2021-05-25 05:42:50|1042|1037.5|1041.8|1037.3|1042.1|1037.6|1041.6|1037.1|119
1621948020000|2021-05-25 13:07:00|1036|1031.5|1035.5|1031|1036|1031.5|1035|1030.5|442
1621921380000|2021-05-25 05:43:00|1042|1037.5|1043.5|1039|1043.5|1039|1042|1037.5|547
1621948030000|2021-05-25 13:07:10|1035.7|1031.2|1035.5|1031|1036|1031.5|1035.1|1030.6|326
1621921390000|2021-05-25 05:43:10|1043.3|1038.8|1043|1038.5|1043.3|1038.8|1042.6|1038.1|158
1621948040000|2021-05-25 13:07:20|1035.1|1030.6|1035.1|1030.6|1035.5|1031|1035.1|1030.6|281
1621921400000|2021-05-25 05:43:20|1042.6|1038.1|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|95
1621948050000|2021-05-25 13:07:30|1035.5|1031|1035.9|1031.4|1036|1031.5|1035.5|1031|292
1621921410000|2021-05-25 05:43:30|||||||||36
1621948060000|2021-05-25 13:07:40|1036|1031.5|1035.5|1031|1036.4|1031.9|1035.5|1031|227
1621921420000|2021-05-25 05:43:40|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|32
1621948070000|2021-05-25 13:07:50|1035.9|1031.4|1035.9|1031.4|1036.4|1031.9|1035.5|1031|308
1621921430000|2021-05-25 05:43:50|1043.1|1038.6|1043|1038.5|1043.5|1039|1043|1038.5|112
1621948080000|2021-05-25 13:08:00|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|201
1621921440000|2021-05-25 05:44:00|1043.4|1038.9|1043.4|1038.9|1043.5|1039|1043|1038.5|136
1621948090000|2021-05-25 13:08:10|1036.4|1031.9|1037.3|1032.8|1037.4|1032.9|1036.4|1031.9|258
1621921450000|2021-05-25 05:44:10|1043.5|1039|1043|1038.5|1043.5|1039|1042.9|1038.4|209
1621948100000|2021-05-25 13:08:20|1037.4|1032.9|1036.9|1032.4|1037.4|1032.9|1036.5|1032|188
1621921460000|2021-05-25 05:44:20|1042.6|1038.1|1041.9|1037.4|1042.6|1038.1|1041.9|1037.4|187
1621948110000|2021-05-25 13:08:30|1037.3|1032.8|1036|1031.5|1037.4|1032.9|1036|1031.5|338
1621921470000|2021-05-25 05:44:30|1042.3|1037.8|1042.4|1037.9|1042.5|1038|1042.2|1037.7|79
1621948120000|2021-05-25 13:08:40|1035.9|1031.4|1036|1031.5|1036.4|1031.9|1035.5|1031|164
1621921480000|2021-05-25 05:44:40|1042.2|1037.7|1042|1037.5|1042.2|1037.7|1042|1037.5|35
1621948130000|2021-05-25 13:08:50|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1035|1030.5|444
1621921490000|2021-05-25 05:44:50|||||||||28
1621948140000|2021-05-25 13:09:00|1034.6|1030.1|1034.6|1030.1|1034.6|1030.1|1034.4|1029.9|412
1621948150000|2021-05-25 13:09:10|1034.2|1029.7|1035.1|1030.6|1035.5|1031|1034.1|1029.6|390
1621921500000|2021-05-25 05:45:00|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|63
1621948160000|2021-05-25 13:09:20|1035.5|1031|1034.6|1030.1|1035.6|1031.1|1034.6|1030.1|237
1621921510000|2021-05-25 05:45:10|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|106
1621948170000|2021-05-25 13:09:30|1035|1030.5|1035|1030.5|1035.1|1030.6|1035|1030.5|312
1621921520000|2021-05-25 05:45:20|1043.3|1038.8|1044|1039.5|1044.1|1039.6|1043.3|1038.8|376
1621948180000|2021-05-25 13:09:40|1034.6|1030.1|1034.1|1029.6|1034.6|1030.1|1034.1|1029.6|363
1621921530000|2021-05-25 05:45:30|1043|1038.5|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|190
1621948190000|2021-05-25 13:09:50|1033.7|1029.2|1033.6|1029.1|1033.7|1029.2|1033.6|1029.1|418
1621921540000|2021-05-25 05:45:40|1043|1038.5|1043|1038.5|1043.3|1038.8|1042.9|1038.4|63
1621921550000|2021-05-25 05:45:50|1042.9|1038.4|1043|1038.5|1043.4|1038.9|1042.9|1038.4|35
1621948200000|2021-05-25 13:10:00|1033.2|1028.7|1033.1|1028.6|1033.6|1029.1|1033.1|1028.6|320
1621921560000|2021-05-25 05:46:00|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.9|1038.4|18
1621948210000|2021-05-25 13:10:10|||||||||309
1621921570000|2021-05-25 05:46:10|1042.5|1038|1042.5|1038|1042.7|1038.2|1042.5|1038|80
1621948220000|2021-05-25 13:10:20|1033.5|1029|1034|1029.5|1034.1|1029.6|1033.5|1029|214
1621921580000|2021-05-25 05:46:20|1042.6|1038.1|1042.6|1038.1|1042.6|1038.1|1042.6|1038.1|60
1621948230000|2021-05-25 13:10:30|1034.1|1029.6|1035|1030.5|1035.5|1031|1034.1|1029.6|412
1621921590000|2021-05-25 05:46:30|1042.1|1037.6|1042|1037.5|1042.1|1037.6|1042|1037.5|60
1621948240000|2021-05-25 13:10:40|1035.2|1030.7|1034.4|1029.9|1035.2|1030.7|1034.4|1029.9|198
1621921600000|2021-05-25 05:46:40|1041.6|1037.1|1041.6|1037.1|1042|1037.5|1041.6|1037.1|87
1621948250000|2021-05-25 13:10:50|1034|1029.5|1033.5|1029|1034|1029.5|1033.5|1029|276
1621921610000|2021-05-25 05:46:50|1042|1037.5|1042|1037.5|1042.1|1037.6|1041.6|1037.1|53
1621948260000|2021-05-25 13:11:00|1033.9|1029.4|1033.4|1028.9|1033.9|1029.4|1033|1028.5|194
1621921620000|2021-05-25 05:47:00|1041.9|1037.4|1041.5|1037|1041.9|1037.4|1041.5|1037|51
1621948270000|2021-05-25 13:11:10|1033.5|1029|1033.5|1029|1034|1029.5|1033.5|1029|176
1621921630000|2021-05-25 05:47:10|1041|1036.5|1040.5|1036|1041|1036.5|1040.5|1036|132
1621948280000|2021-05-25 13:11:20|1033.3|1028.8|1033.1|1028.6|1033.5|1029|1033.1|1028.6|99
1621921640000|2021-05-25 05:47:20|1041.4|1036.9|1041.1|1036.6|1041.5|1037|1040.5|1036|172
1621948290000|2021-05-25 13:11:30|1033.5|1029|1034.4|1029.9|1034.4|1029.9|1033.5|1029|220
1621921650000|2021-05-25 05:47:30|1041|1036.5|1041.4|1036.9|1041.5|1037|1041|1036.5|60
1621948300000|2021-05-25 13:11:40|1034.5|1030|1035.5|1031|1035.5|1031|1034.5|1030|207
1621921660000|2021-05-25 05:47:40|1041|1036.5|1041|1036.5|1041.2|1036.7|1041|1036.5|48
1621948310000|2021-05-25 13:11:50|1035.4|1030.9|1035|1030.5|1035.5|1031|1035|1030.5|274
1621921670000|2021-05-25 05:47:50|1041.8|1037.3|1042.4|1037.9|1042.4|1037.9|1041.2|1036.7|188
1621948320000|2021-05-25 13:12:00|1034.9|1030.4|1036|1031.5|1036.3|1031.8|1034|1029.5|315
1621921680000|2021-05-25 05:48:00|1042.8|1038.3|1042.9|1038.4|1042.9|1038.4|1042.8|1038.3|65
1621948330000|2021-05-25 13:12:10|1036.2|1031.7|1036.8|1032.3|1036.9|1032.4|1035.7|1031.2|177
1621921690000|2021-05-25 05:48:10|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|48
1621948340000|2021-05-25 13:12:20|1036.9|1032.4|1036.9|1032.4|1037.4|1032.9|1036.4|1031.9|148
1621921700000|2021-05-25 05:48:20|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|71
1621948350000|2021-05-25 13:12:30|1037.3|1032.8|1037.9|1033.4|1037.9|1033.4|1037.3|1032.8|406
1621921710000|2021-05-25 05:48:30|1042.4|1037.9|1042.8|1038.3|1042.8|1038.3|1042.4|1037.9|72
1621948360000|2021-05-25 13:12:40|1037.8|1033.3|1035.9|1031.4|1037.8|1033.3|1035.9|1031.4|237
1621921720000|2021-05-25 05:48:40|1043.3|1038.8|1043.1|1038.6|1043.4|1038.9|1043|1038.5|77
1621948370000|2021-05-25 13:12:50|1036|1031.5|1035.5|1031|1036.4|1031.9|1035.5|1031|252
1621921730000|2021-05-25 05:48:50|1042.9|1038.4|1043.3|1038.8|1043.4|1038.9|1042.9|1038.4|58
1621948380000|2021-05-25 13:13:00|1035.9|1031.4|1036.9|1032.4|1036.9|1032.4|1035.9|1031.4|747
1621921740000|2021-05-25 05:49:00|||||||||64
1621948390000|2021-05-25 13:13:10|1036.6|1032.1|1036|1031.5|1036.6|1032.1|1035.9|1031.4|299
1621921750000|2021-05-25 05:49:10|1043.1|1038.6|1043.3|1038.8|1043.3|1038.8|1043.1|1038.6|77
1621948400000|2021-05-25 13:13:20|1036.2|1031.7|1035.7|1031.2|1036.2|1031.7|1035.5|1031|107
1621921760000|2021-05-25 05:49:20|1043.4|1038.9|1043.3|1038.8|1043.4|1038.9|1043.3|1038.8|59
1621948410000|2021-05-25 13:13:30|1035.5|1031|1035.1|1030.6|1035.5|1031|1035.1|1030.6|203
1621921770000|2021-05-25 05:49:30|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.5|1038|56
1621948420000|2021-05-25 13:13:40|1035.3|1030.8|1035|1030.5|1035.3|1030.8|1034.6|1030.1|374
1621921780000|2021-05-25 05:49:40|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1041.8|1037.3|57
1621948430000|2021-05-25 13:13:50|1035.1|1030.6|1035.5|1031|1035.6|1031.1|1035|1030.5|395
1621921790000|2021-05-25 05:49:50|1042.3|1037.8|1042.6|1038.1|1042.6|1038.1|1041.9|1037.4|71
1621948440000|2021-05-25 13:14:00|||||||||63
1621921800000|2021-05-25 05:50:00|1042.8|1038.3|1042.4|1037.9|1042.8|1038.3|1041.8|1037.3|131
1621948450000|2021-05-25 13:14:10|1034.6|1030.1|1034.7|1030.2|1034.7|1030.2|1034.5|1030|324
1621921810000|2021-05-25 05:50:10|1042|1037.5|1042.3|1037.8|1042.3|1037.8|1041.8|1037.3|89
1621948460000|2021-05-25 13:14:20|1034.5|1030|1034.5|1030|1034.5|1030|1033.6|1029.1|365
1621921820000|2021-05-25 05:50:20|||||||||63
1621948470000|2021-05-25 13:14:30|1034.1|1029.6|1033.6|1029.1|1034.1|1029.6|1033.1|1028.6|302
1621921830000|2021-05-25 05:50:30|1041.9|1037.4|1042.8|1038.3|1042.8|1038.3|1041.9|1037.4|126
1621948480000|2021-05-25 13:14:40|1034.1|1029.6|1034.1|1029.6|1034.6|1030.1|1034.1|1029.6|397
1621921840000|2021-05-25 05:50:40|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|76
1621948490000|2021-05-25 13:14:50|1033.6|1029.1|1033.6|1029.1|1033.6|1029.1|1033.5|1029|68
1621921850000|2021-05-25 05:50:50|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|15
1621921860000|2021-05-25 05:51:00|1042.8|1038.3|1042.8|1038.3|1043.3|1038.8|1042.8|1038.3|103
1621948500000|2021-05-25 13:15:00|1034|1029.5|1035.1|1030.6|1035.1|1030.6|1033.6|1029.1|641
1621921870000|2021-05-25 05:51:10|1042.3|1037.8|1042.1|1037.6|1042.3|1037.8|1042.1|1037.6|103
1621948510000|2021-05-25 13:15:10|1035|1030.5|1036|1031.5|1036|1031.5|1035|1030.5|466
1621921880000|2021-05-25 05:51:20|1041.9|1037.4|1041.4|1036.9|1041.9|1037.4|1041.4|1036.9|168
1621948520000|2021-05-25 13:15:20|1036.4|1031.9|1036.5|1032|1036.5|1032|1036.4|1031.9|108
1621921890000|2021-05-25 05:51:30|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|133
1621948530000|2021-05-25 13:15:30|1036.1|1031.6|1036.5|1032|1036.6|1032.1|1036.1|1031.6|134
1621921900000|2021-05-25 05:51:40|1040.8|1036.3|1040.1|1035.6|1040.8|1036.3|1040.1|1035.6|184
1621948540000|2021-05-25 13:15:40|1036.9|1032.4|1037|1032.5|1037|1032.5|1036.9|1032.4|177
1621921910000|2021-05-25 05:51:50|1040|1035.5|1040.9|1036.4|1041.4|1036.9|1040|1035.5|184
1621948550000|2021-05-25 13:15:50|1036.8|1032.3|1036.5|1032|1036.9|1032.4|1036.5|1032|216
1621921920000|2021-05-25 05:52:00|1041|1036.5|1042.5|1038|1042.5|1038|1040.7|1036.2|479
1621948560000|2021-05-25 13:16:00|1036.4|1031.9|1036.9|1032.4|1036.9|1032.4|1036.4|1031.9|148
1621921930000|2021-05-25 05:52:10|1042.4|1037.9|1041.9|1037.4|1042.4|1037.9|1041.9|1037.4|33
1621948570000|2021-05-25 13:16:10|||||||||120
1621921940000|2021-05-25 05:52:20|1042.3|1037.8|1042.4|1037.9|1042.4|1037.9|1042.3|1037.8|21
1621948580000|2021-05-25 13:16:20|1036|1031.5|1037.2|1032.7|1037.2|1032.7|1036|1031.5|305
1621921950000|2021-05-25 05:52:30|1042.3|1037.8|1042.3|1037.8|1042.4|1037.9|1042.3|1037.8|31
1621948590000|2021-05-25 13:16:30|1037|1032.5|1036.9|1032.4|1037.4|1032.9|1036.9|1032.4|177
1621921960000|2021-05-25 05:52:40|1041.9|1037.4|1041.9|1037.4|1042|1037.5|1041.9|1037.4|62
1621948600000|2021-05-25 13:16:40|1036.5|1032|1037.4|1032.9|1037.4|1032.9|1036.4|1031.9|171
1621921970000|2021-05-25 05:52:50|1041.5|1037|1041.9|1037.4|1041.9|1037.4|1041.5|1037|40
1621948610000|2021-05-25 13:16:50|1037.2|1032.7|1037.7|1033.2|1038.4|1033.9|1037.2|1032.7|414
1621921980000|2021-05-25 05:53:00|1042.1|1037.6|1042.3|1037.8|1042.3|1037.8|1042.1|1037.6|29
1621948620000|2021-05-25 13:17:00|1037.9|1033.4|1038.8|1034.3|1038.8|1034.3|1037.8|1033.3|184
1621921990000|2021-05-25 05:53:10|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1042.3|1037.8|25
1621948630000|2021-05-25 13:17:10|1038.3|1033.8|1038.4|1033.9|1038.4|1033.9|1037.8|1033.3|398
1621922000000|2021-05-25 05:53:20|1042.3|1037.8|1042.8|1038.3|1042.8|1038.3|1042.3|1037.8|50
1621948640000|2021-05-25 13:17:20|1037.9|1033.4|1038.3|1033.8|1038.3|1033.8|1037.8|1033.3|190
1621922010000|2021-05-25 05:53:30|1042.6|1038.1|1042.3|1037.8|1042.6|1038.1|1042.3|1037.8|29
1621948650000|2021-05-25 13:17:30|1038.4|1033.9|1038.3|1033.8|1038.4|1033.9|1037.9|1033.4|426
1621922020000|2021-05-25 05:53:40|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|14
1621948660000|2021-05-25 13:17:40|1038.4|1033.9|1038.4|1033.9|1038.7|1034.2|1038.1|1033.6|144
1621922030000|2021-05-25 05:53:50|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|40
1621948670000|2021-05-25 13:17:50|1038.3|1033.8|1038.3|1033.8|1038.4|1033.9|1038.3|1033.8|54
1621922040000|2021-05-25 05:54:00|1041.9|1037.4|1042.3|1037.8|1042.3|1037.8|1041.9|1037.4|47
1621948680000|2021-05-25 13:18:00|1037.9|1033.4|1038.4|1033.9|1038.4|1033.9|1037.9|1033.4|55
1621922050000|2021-05-25 05:54:10|1042.4|1037.9|1041.5|1037|1042.4|1037.9|1041.5|1037|361
1621948690000|2021-05-25 13:18:10|1038.3|1033.8|1037.3|1032.8|1038.3|1033.8|1037.3|1032.8|373
1621922060000|2021-05-25 05:54:20|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|26
1621948700000|2021-05-25 13:18:20|1037.4|1032.9|1037.9|1033.4|1037.9|1033.4|1037.3|1032.8|165
1621922070000|2021-05-25 05:54:30|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|77
1621948710000|2021-05-25 13:18:30|1037.7|1033.2|1037.4|1032.9|1037.9|1033.4|1037.4|1032.9|125
1621922080000|2021-05-25 05:54:40|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|35
1621948720000|2021-05-25 13:18:40|||||||||45
1621922090000|2021-05-25 05:54:50|1041|1036.5|1041.2|1036.7|1041.4|1036.9|1041|1036.5|37
1621948730000|2021-05-25 13:18:50|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|94
1621922100000|2021-05-25 05:55:00|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041|1036.5|15
1621948740000|2021-05-25 13:19:00|1037.4|1032.9|1036.8|1032.3|1037.4|1032.9|1036.8|1032.3|65
1621922110000|2021-05-25 05:55:10|1041.9|1037.4|1041.9|1037.4|1042.4|1037.9|1041.7|1037.2|153
1621948750000|2021-05-25 13:19:10|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|273
1621922120000|2021-05-25 05:55:20|1041.5|1037|1041|1036.5|1041.7|1037.2|1041|1036.5|45
1621948760000|2021-05-25 13:19:20|1036.3|1031.8|1035.9|1031.4|1036.3|1031.8|1035.9|1031.4|169
1621922130000|2021-05-25 05:55:30|1040.6|1036.1|1040.6|1036.1|1041|1036.5|1040.1|1035.6|351
1621948770000|2021-05-25 13:19:30|1035.5|1031|1036.1|1031.6|1036.1|1031.6|1035.5|1031|171
1621922140000|2021-05-25 05:55:40|1040.8|1036.3|1040.5|1036|1041|1036.5|1040.5|1036|84
1621948780000|2021-05-25 13:19:40|1036.3|1031.8|1036.3|1031.8|1036.4|1031.9|1036|1031.5|85
1621922150000|2021-05-25 05:55:50|1040.1|1035.6|1039.6|1035.1|1040.1|1035.6|1039.3|1034.8|432
1621948790000|2021-05-25 13:19:50|1036.4|1031.9|1037.3|1032.8|1037.3|1032.8|1036.3|1031.8|142
1621922160000|2021-05-25 05:56:00|1039.2|1034.7|1040.8|1036.3|1040.8|1036.3|1039.1|1034.6|493
1621948800000|2021-05-25 13:20:00|1037.7|1033.2|1037.8|1033.3|1037.9|1033.4|1037|1032.5|414
1621922170000|2021-05-25 05:56:10|1040.2|1035.7|1039.8|1035.3|1040.2|1035.7|1039.3|1034.8|289
1621948810000|2021-05-25 13:20:10|1037.9|1033.4|1037.4|1032.9|1037.9|1033.4|1037|1032.5|322
1621922180000|2021-05-25 05:56:20|1040|1035.5|1040|1035.5|1040.1|1035.6|1039.6|1035.1|119
1621948820000|2021-05-25 13:20:20|1037.8|1033.3|1037.8|1033.3|1037.9|1033.4|1037.4|1032.9|205
1621922190000|2021-05-25 05:56:30|1039.6|1035.1|1039.6|1035.1|1040.1|1035.6|1039.6|1035.1|154
1621948830000|2021-05-25 13:20:30|1038.2|1033.7|1040.2|1035.7|1040.2|1035.7|1037.8|1033.3|910
1621922200000|2021-05-25 05:56:40|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.5|1035|49
1621948840000|2021-05-25 13:20:40|1039.8|1035.3|1039.7|1035.2|1040.7|1036.2|1039.7|1035.2|906
1621922210000|2021-05-25 05:56:50|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.4|1034.9|48
1621948850000|2021-05-25 13:20:50|1039.3|1034.8|1039.3|1034.8|1040.2|1035.7|1039.3|1034.8|155
1621922220000|2021-05-25 05:57:00|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|159
1621948860000|2021-05-25 13:21:00|1039.7|1035.2|1039.6|1035.1|1039.8|1035.3|1039.3|1034.8|170
1621922230000|2021-05-25 05:57:10|1040.1|1035.6|1040.5|1036|1040.5|1036|1040.1|1035.6|113
1621948870000|2021-05-25 13:21:10|1039.4|1034.9|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|122
1621922240000|2021-05-25 05:57:20|1040.1|1035.6|1040|1035.5|1040.1|1035.6|1040|1035.5|31
1621948880000|2021-05-25 13:21:20|1039.1|1034.6|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|126
1621922250000|2021-05-25 05:57:30|1039.2|1034.7|1039.5|1035|1039.5|1035|1039.1|1034.6|372
1621948890000|2021-05-25 13:21:30|1039.3|1034.8|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|58
1621922260000|2021-05-25 05:57:40|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|78
1621948900000|2021-05-25 13:21:40|1039.3|1034.8|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|94
1621922270000|2021-05-25 05:57:50|1039.5|1035|1039.1|1034.6|1039.5|1035|1039.1|1034.6|137
1621948910000|2021-05-25 13:21:50|1038.7|1034.2|1038.5|1034|1038.9|1034.4|1038.5|1034|100
1621922280000|2021-05-25 05:58:00|||||||||103
1621948920000|2021-05-25 13:22:00|1038.4|1033.9|1037.9|1033.4|1038.4|1033.9|1037.5|1033|480
1621922290000|2021-05-25 05:58:10|1039|1034.5|1040|1035.5|1040|1035.5|1039|1034.5|227
1621948930000|2021-05-25 13:22:10|1037.5|1033|1037.5|1033|1037.7|1033.2|1037.5|1033|131
1621922300000|2021-05-25 05:58:20|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|32
1621948940000|2021-05-25 13:22:20|1038|1033.5|1038.5|1034|1038.5|1034|1038|1033.5|72
1621922310000|2021-05-25 05:58:30|1040|1035.5|1039.5|1035|1040|1035.5|1039.5|1035|63
1621948950000|2021-05-25 13:22:30|1038.7|1034.2|1038.7|1034.2|1039|1034.5|1038.7|1034.2|139
1621922320000|2021-05-25 05:58:40|1039.4|1034.9|1039|1034.5|1039.4|1034.9|1039|1034.5|157
1621948960000|2021-05-25 13:22:40|1038.5|1034|1039|1034.5|1039.4|1034.9|1038.5|1034|72
1621922330000|2021-05-25 05:58:50|1039.4|1034.9|1039.5|1035|1039.5|1035|1039.1|1034.6|117
1621948970000|2021-05-25 13:22:50|1038.6|1034.1|1038.5|1034|1038.6|1034.1|1038.5|1034|37
1621922340000|2021-05-25 05:59:00|1039.9|1035.4|1039.6|1035.1|1040|1035.5|1039.6|1035.1|203
1621948980000|2021-05-25 13:23:00|1038|1033.5|1038|1033.5|1038|1033.5|1038|1033.5|76
1621922350000|2021-05-25 05:59:10|1039.8|1035.3|1040|1035.5|1040.5|1036|1039.2|1034.7|167
1621948990000|2021-05-25 13:23:10|1038.5|1034|1038|1033.5|1038.5|1034|1037.5|1033|191
1621922360000|2021-05-25 05:59:20|1039.8|1035.3|1040|1035.5|1040|1035.5|1039.6|1035.1|64
1621949000000|2021-05-25 13:23:20|1037.5|1033|1037|1032.5|1037.5|1033|1037|1032.5|174
1621922370000|2021-05-25 05:59:30|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1039.1|1034.6|119
1621949010000|2021-05-25 13:23:30|1036.5|1032|1037|1032.5|1037|1032.5|1036.1|1031.6|450
1621922380000|2021-05-25 05:59:40|1039.5|1035|1039.5|1035|1039.6|1035.1|1039.1|1034.6|58
1621949020000|2021-05-25 13:23:40|1037.5|1033|1037|1032.5|1037.5|1033|1036.5|1032|161
1621922390000|2021-05-25 05:59:50|1039.1|1034.6|1039.5|1035|1039.6|1035.1|1039.1|1034.6|175
1621949030000|2021-05-25 13:23:50|1036.9|1032.4|1036.9|1032.4|1037|1032.5|1036.5|1032|157
1621922400000|2021-05-25 06:00:00|1039.6|1035.1|1039.6|1035.1|1040.1|1035.6|1039.6|1035.1|237
1621949040000|2021-05-25 13:24:00|1037|1032.5|1037.9|1033.4|1037.9|1033.4|1037|1032.5|173
1621922410000|2021-05-25 06:00:10|1040.1|1035.6|1040.1|1035.6|1040.5|1036|1039.6|1035.1|159
1621949050000|2021-05-25 13:24:10|1037.5|1033|1038.4|1033.9|1038.4|1033.9|1037.5|1033|126
1621922420000|2021-05-25 06:00:20|1040.5|1036|1040.5|1036|1040.5|1036|1040|1035.5|75
1621949060000|2021-05-25 13:24:20|1038.3|1033.8|1038.9|1034.4|1038.9|1034.4|1038.3|1033.8|206
1621922430000|2021-05-25 06:00:30|||||||||26
1621949070000|2021-05-25 13:24:30|1038.5|1034|1038.2|1033.7|1038.5|1034|1038|1033.5|111
1621922440000|2021-05-25 06:00:40|1040.9|1036.4|1041.4|1036.9|1041.4|1036.9|1040.9|1036.4|86
1621949080000|2021-05-25 13:24:40|1038.4|1033.9|1038|1033.5|1038.4|1033.9|1038|1033.5|90
1621922450000|2021-05-25 06:00:50|1041.5|1037|1041.9|1037.4|1042.3|1037.8|1041.4|1036.9|159
1621949090000|2021-05-25 13:24:50|1036.6|1032.1|1037|1032.5|1037|1032.5|1036.6|1032.1|465
1621922460000|2021-05-25 06:01:00|1041.8|1037.3|1041.4|1036.9|1041.8|1037.3|1041.1|1036.6|67
1621949100000|2021-05-25 13:25:00|1037.4|1032.9|1036.6|1032.1|1037.5|1033|1036.6|1032.1|75
1621922470000|2021-05-25 06:01:10|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1041.3|1036.8|10
1621949110000|2021-05-25 13:25:10|1036.5|1032|1036.5|1032|1037|1032.5|1035.5|1031|629
1621922480000|2021-05-25 06:01:20|1041.3|1036.8|1041.9|1037.4|1041.9|1037.4|1041.3|1036.8|46
1621949120000|2021-05-25 13:25:20|1036.3|1031.8|1035.5|1031|1036.5|1032|1035.5|1031|159
1621922490000|2021-05-25 06:01:30|1041.8|1037.3|1040.9|1036.4|1041.8|1037.3|1040.9|1036.4|81
1621949130000|2021-05-25 13:25:30|1036|1031.5|1036|1031.5|1036.1|1031.6|1035.5|1031|82
1621922500000|2021-05-25 06:01:40|1040.5|1036|1040.5|1036|1040.5|1036|1040.5|1036|41
1621949140000|2021-05-25 13:25:40|1035.6|1031.1|1036.5|1032|1036.5|1032|1035.5|1031|306
1621922510000|2021-05-25 06:01:50|1040.1|1035.6|1040.3|1035.8|1040.3|1035.8|1040.1|1035.6|81
1621949150000|2021-05-25 13:25:50|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1035|1030.5|501
1621922520000|2021-05-25 06:02:00|1040.5|1036|1040.5|1036|1040.5|1036|1040.5|1036|13
1621949160000|2021-05-25 13:26:00|1035.5|1031|1035.1|1030.6|1036|1031.5|1035.1|1030.6|519
1621922530000|2021-05-25 06:02:10|1041|1036.5|1041.5|1037|1041.5|1037|1041|1036.5|96
1621949170000|2021-05-25 13:26:10|1034.7|1030.2|1035.1|1030.6|1035.1|1030.6|1034.6|1030.1|649
1621922540000|2021-05-25 06:02:20|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|5
1621949180000|2021-05-25 13:26:20|1035|1030.5|1034.6|1030.1|1035|1030.5|1034.6|1030.1|248
1621922550000|2021-05-25 06:02:30|1041.5|1037|1041.5|1037|1041.5|1037|1041.4|1036.9|31
1621949190000|2021-05-25 13:26:30|1034.2|1029.7|1034.1|1029.6|1034.2|1029.7|1034.1|1029.6|344
1621922560000|2021-05-25 06:02:40|||||||||42
1621949200000|2021-05-25 13:26:40|1033.7|1029.2|1034|1029.5|1034.1|1029.6|1033.6|1029.1|676
1621922570000|2021-05-25 06:02:50|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|19
1621949210000|2021-05-25 13:26:50|1034.1|1029.6|1034.5|1030|1034.5|1030|1033.7|1029.2|254
1621922580000|2021-05-25 06:03:00|1041.7|1037.2|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|33
1621949220000|2021-05-25 13:27:00|1033.2|1028.7|1033.6|1029.1|1033.6|1029.1|1033.1|1028.6|894
1621922590000|2021-05-25 06:03:10|1042|1037.5|1042.9|1038.4|1042.9|1038.4|1042|1037.5|124
1621949230000|2021-05-25 13:27:10|1032.8|1028.3|1033.2|1028.7|1033.5|1029|1032.7|1028.2|948
1621922600000|2021-05-25 06:03:20|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|101
1621949240000|2021-05-25 13:27:20|1032.8|1028.3|1032.2|1027.7|1032.8|1028.3|1032.2|1027.7|606
1621922610000|2021-05-25 06:03:30|1042.5|1038|1042.7|1038.2|1042.7|1038.2|1042.5|1038|99
1621949250000|2021-05-25 13:27:30|1032.3|1027.8|1032.7|1028.2|1032.7|1028.2|1032.3|1027.8|584
1621922620000|2021-05-25 06:03:40|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|29
1621949260000|2021-05-25 13:27:40|1033.2|1028.7|1033.2|1028.7|1033.6|1029.1|1033|1028.5|576
1621922630000|2021-05-25 06:03:50|1042.7|1038.2|1043|1038.5|1043.1|1038.6|1042.7|1038.2|57
1621949270000|2021-05-25 13:27:50|1033.1|1028.6|1033.5|1029|1034|1029.5|1033.1|1028.6|355
1621922640000|2021-05-25 06:04:00|1043.4|1038.9|1042.5|1038|1043.4|1038.9|1042.5|1038|82
1621949280000|2021-05-25 13:28:00|1033.6|1029.1|1034.1|1029.6|1034.1|1029.6|1033.6|1029.1|343
1621922650000|2021-05-25 06:04:10|1041.5|1037|1041.9|1037.4|1041.9|1037.4|1041.5|1037|87
1621949290000|2021-05-25 13:28:10|1033.6|1029.1|1033.5|1029|1034.1|1029.6|1033.1|1028.6|130
1621922660000|2021-05-25 06:04:20|1041.7|1037.2|1042|1037.5|1042|1037.5|1041.7|1037.2|39
1621949300000|2021-05-25 13:28:20|1033.6|1029.1|1032.6|1028.1|1034|1029.5|1032.6|1028.1|484
1621922670000|2021-05-25 06:04:30|1042.4|1037.9|1041.5|1037|1042.4|1037.9|1041.5|1037|93
1621949310000|2021-05-25 13:28:30|1033|1028.5|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|203
1621922680000|2021-05-25 06:04:40|1041|1036.5|1040.5|1036|1041|1036.5|1040|1035.5|236
1621949320000|2021-05-25 13:28:40|1033|1028.5|1032.2|1027.7|1033|1028.5|1032.2|1027.7|374
1621922690000|2021-05-25 06:04:50|1040.1|1035.6|1041|1036.5|1041|1036.5|1040.1|1035.6|132
1621949330000|2021-05-25 13:28:50|1032.1|1027.6|1030.7|1026.2|1032.1|1027.6|1030.7|1026.2|1041
1621922700000|2021-05-25 06:05:00|1040.5|1036|1039|1034.5|1040.5|1036|1039|1034.5|440
1621949340000|2021-05-25 13:29:00|1030.2|1025.7|1031.2|1026.7|1031.4|1026.9|1030.2|1025.7|673
1621922710000|2021-05-25 06:05:10|||||||||240
1621949350000|2021-05-25 13:29:10|1031.6|1027.1|1031.6|1027.1|1031.6|1027.1|1030.6|1026.1|409
1621922720000|2021-05-25 06:05:20|1039.3|1034.8|1040|1035.5|1040.5|1036|1039.3|1034.8|197
1621949360000|2021-05-25 13:29:20|1031.4|1026.9|1031.7|1027.2|1031.7|1027.2|1031.4|1026.9|238
1621922730000|2021-05-25 06:05:30|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1039|1034.5|394
1621949370000|2021-05-25 13:29:30|1031.8|1027.3|1031.7|1027.2|1031.8|1027.3|1031.7|1027.2|186
1621922740000|2021-05-25 06:05:40|1039|1034.5|1039|1034.5|1039.5|1035|1039|1034.5|212
1621949380000|2021-05-25 13:29:40|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|215
1621922750000|2021-05-25 06:05:50|1038.5|1034|1039.7|1035.2|1039.7|1035.2|1038.5|1034|431
1621949390000|2021-05-25 13:29:50|1031.2|1026.7|1030.3|1025.8|1031.2|1026.7|1030.3|1025.8|392
1621922760000|2021-05-25 06:06:00|1039.5|1035|1040.5|1036|1040.5|1036|1039.1|1034.6|433
1621949400000|2021-05-25 13:30:00|1030.2|1025.7|1029.7|1025.2|1030.7|1026.2|1029.5|1025|1263
1621922770000|2021-05-25 06:06:10|1040|1035.5|1039.1|1034.6|1040|1035.5|1039.1|1034.6|164
1621949410000|2021-05-25 13:30:10|1028.8|1024.3|1028.7|1024.2|1029|1024.5|1027.8|1023.3|1349
1621922780000|2021-05-25 06:06:20|1039.5|1035|1039.5|1035|1039.5|1035|1038.6|1034.1|238
1621949420000|2021-05-25 13:30:20|1029.2|1024.7|1030.1|1025.6|1030.3|1025.8|1029.2|1024.7|312
1621922790000|2021-05-25 06:06:30|1039.6|1035.1|1040|1035.5|1040|1035.5|1039.5|1035|118
1621949430000|2021-05-25 13:30:30|1030.3|1025.8|1029.6|1025.1|1030.7|1026.2|1029.6|1025.1|353
1621922800000|2021-05-25 06:06:40|1039.6|1035.1|1039.6|1035.1|1040|1035.5|1039.6|1035.1|194
1621949440000|2021-05-25 13:30:40|1029.8|1025.3|1030.7|1026.2|1030.7|1026.2|1029.8|1025.3|222
1621922810000|2021-05-25 06:06:50|1039.2|1034.7|1038.7|1034.2|1039.2|1034.7|1038.7|1034.2|196
1621949450000|2021-05-25 13:30:50|1030.5|1026|1030.7|1026.2|1031.6|1027.1|1030.5|1026|322
1621922820000|2021-05-25 06:07:00|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|483
1621949460000|2021-05-25 13:31:00|1031.1|1026.6|1031.4|1026.9|1031.6|1027.1|1030.7|1026.2|355
1621922830000|2021-05-25 06:07:10|1039.5|1035|1040|1035.5|1040|1035.5|1039.5|1035|65
1621949470000|2021-05-25 13:31:10|1031.2|1026.7|1032.2|1027.7|1033|1028.5|1031.2|1026.7|560
1621922840000|2021-05-25 06:07:20|1040.5|1036|1041.5|1037|1041.5|1037|1040.5|1036|173
1621949480000|2021-05-25 13:31:20|1032.1|1027.6|1033|1028.5|1033|1028.5|1032.1|1027.6|231
1621922850000|2021-05-25 06:07:30|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|114
1621949490000|2021-05-25 13:31:30|1032.2|1027.7|1033.5|1029|1033.5|1029|1032.2|1027.7|248
1621922860000|2021-05-25 06:07:40|1040.8|1036.3|1040.5|1036|1041|1036.5|1040.5|1036|67
1621949500000|2021-05-25 13:31:40|1033.6|1029.1|1032|1027.5|1033.6|1029.1|1032|1027.5|182
1621922870000|2021-05-25 06:07:50|1040.4|1035.9|1040|1035.5|1040.4|1035.9|1039.6|1035.1|94
1621949510000|2021-05-25 13:31:50|1032.5|1028|1033|1028.5|1033|1028.5|1032.5|1028|152
1621922880000|2021-05-25 06:08:00|1039.8|1035.3|1040|1035.5|1040|1035.5|1039.8|1035.3|28
1621949520000|2021-05-25 13:32:00|1032|1027.5|1032.1|1027.6|1032.1|1027.6|1031.2|1026.7|620
1621922890000|2021-05-25 06:08:10|||||||||12
1621949530000|2021-05-25 13:32:10|1032.3|1027.8|1030.7|1026.2|1032.3|1027.8|1030.7|1026.2|241
1621922900000|2021-05-25 06:08:20|1039.5|1035|1039.5|1035|1039.5|1035|1039|1034.5|72
1621949540000|2021-05-25 13:32:20|1030.6|1026.1|1030.2|1025.7|1030.6|1026.1|1030.1|1025.6|224
1621922910000|2021-05-25 06:08:30|1039|1034.5|1039.5|1035|1039.5|1035|1039|1034.5|105
1621949550000|2021-05-25 13:32:30|1030.1|1025.6|1030.5|1026|1031.1|1026.6|1030.1|1025.6|93
1621922920000|2021-05-25 06:08:40|||||||||43
1621949560000|2021-05-25 13:32:40|1030.3|1025.8|1029.5|1025|1030.5|1026|1029.5|1025|326
1621922930000|2021-05-25 06:08:50|||||||||25
1621949570000|2021-05-25 13:32:50|1029.3|1024.8|1029.1|1024.6|1029.6|1025.1|1029.1|1024.6|210
1621922940000|2021-05-25 06:09:00|1039.9|1035.4|1040|1035.5|1040|1035.5|1039.6|1035.1|129
1621949580000|2021-05-25 13:33:00|1028.7|1024.2|1028.6|1024.1|1028.7|1024.2|1028|1023.5|684
1621922950000|2021-05-25 06:09:10|1039.6|1035.1|1039.5|1035|1039.6|1035.1|1039.5|1035|65
1621949590000|2021-05-25 13:33:10|1028.1|1023.6|1028.8|1024.3|1029.1|1024.6|1028.1|1023.6|267
1621922960000|2021-05-25 06:09:20|1039.6|1035.1|1038.7|1034.2|1039.6|1035.1|1038.6|1034.1|381
1621949600000|2021-05-25 13:33:20|1029|1024.5|1028.5|1024|1029.1|1024.6|1028.5|1024|264
1621922970000|2021-05-25 06:09:30|1038.6|1034.1|1039|1034.5|1039|1034.5|1038.6|1034.1|106
1621949610000|2021-05-25 13:33:30|1028.1|1023.6|1028.5|1024|1029|1024.5|1028|1023.5|358
1621922980000|2021-05-25 06:09:40|1039.2|1034.7|1040|1035.5|1040.1|1035.6|1039.2|1034.7|181
1621949620000|2021-05-25 13:33:40|1028.1|1023.6|1028|1023.5|1028.1|1023.6|1028|1023.5|139
1621922990000|2021-05-25 06:09:50|1039.6|1035.1|1039.8|1035.3|1040|1035.5|1039.6|1035.1|92
1621949630000|2021-05-25 13:33:50|1027.6|1023.1|1026.6|1022.1|1028|1023.5|1026.6|1022.1|998
1621923000000|2021-05-25 06:10:00|1039.6|1035.1|1041|1036.5|1041|1036.5|1039.6|1035.1|71
1621949640000|2021-05-25 13:34:00|1027|1022.5|1028|1023.5|1028|1023.5|1026.6|1022.1|730
1621923010000|2021-05-25 06:10:10|1041.2|1036.7|1041.5|1037|1041.5|1037|1041.1|1036.6|160
1621949650000|2021-05-25 13:34:10|1028.1|1023.6|1028.1|1023.6|1028.5|1024|1028|1023.5|196
1621923020000|2021-05-25 06:10:20|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|60
1621949660000|2021-05-25 13:34:20|1028.5|1024|1027.6|1023.1|1029.5|1025|1027.6|1023.1|481
1621923030000|2021-05-25 06:10:30|||||||||25
1621949670000|2021-05-25 13:34:30|1027.5|1023|1028|1023.5|1028.9|1024.4|1027.5|1023|139
1621923040000|2021-05-25 06:10:40|||||||||35
1621949680000|2021-05-25 13:34:40|1028.5|1024|1028|1023.5|1029|1024.5|1028|1023.5|317
1621923050000|2021-05-25 06:10:50|1041.3|1036.8|1041|1036.5|1041.5|1037|1041|1036.5|58
1621949690000|2021-05-25 13:34:50|1027.9|1023.4|1028|1023.5|1028.4|1023.9|1027.9|1023.4|110
1621923060000|2021-05-25 06:11:00|1041.5|1037|1041.1|1036.6|1041.5|1037|1041.1|1036.6|99
1621949700000|2021-05-25 13:35:00|1027.9|1023.4|1028|1023.5|1028|1023.5|1027|1022.5|1048
1621923070000|2021-05-25 06:11:10|1041|1036.5|1041.1|1036.6|1041.1|1036.6|1041|1036.5|37
1621949710000|2021-05-25 13:35:10|1027.9|1023.4|1029.5|1025|1030|1025.5|1027.9|1023.4|556
1621923080000|2021-05-25 06:11:20|1040.7|1036.2|1041|1036.5|1041|1036.5|1040.5|1036|104
1621949720000|2021-05-25 13:35:20|1029.1|1024.6|1030|1025.5|1030|1025.5|1029|1024.5|207
1621923090000|2021-05-25 06:11:30|1040.6|1036.1|1040.6|1036.1|1041|1036.5|1040.6|1036.1|68
1621949730000|2021-05-25 13:35:30|1030.5|1026|1029.9|1025.4|1030.5|1026|1029.5|1025|264
1621923100000|2021-05-25 06:11:40|1040.5|1036|1040.5|1036|1040.5|1036|1040.5|1036|24
1621949740000|2021-05-25 13:35:40|1030|1025.5|1030.5|1026|1030.5|1026|1029.5|1025|114
1621923110000|2021-05-25 06:11:50|1040.8|1036.3|1039.6|1035.1|1041|1036.5|1039.6|1035.1|141
1621949750000|2021-05-25 13:35:50|1030|1025.5|1030.4|1025.9|1030.4|1025.9|1029.9|1025.4|191
1621923120000|2021-05-25 06:12:00|1039.8|1035.3|1039.6|1035.1|1040|1035.5|1039.6|1035.1|81
1621949760000|2021-05-25 13:36:00|1030|1025.5|1030.4|1025.9|1030.4|1025.9|1029.9|1025.4|238
1621923130000|2021-05-25 06:12:10|1040|1035.5|1040.1|1035.6|1040.1|1035.6|1039.6|1035.1|143
1621949770000|2021-05-25 13:36:10|1030.5|1026|1030.2|1025.7|1030.5|1026|1030|1025.5|171
1621923140000|2021-05-25 06:12:20|1040.5|1036|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|81
1621949780000|2021-05-25 13:36:20|1030.4|1025.9|1030|1025.5|1030.4|1025.9|1030|1025.5|76
1621923150000|2021-05-25 06:12:30|||||||||9
1621949790000|2021-05-25 13:36:30|1030.2|1025.7|1030|1025.5|1030.9|1026.4|1030|1025.5|219
1621923160000|2021-05-25 06:12:40|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|55
1621949800000|2021-05-25 13:36:40|1029.5|1025|1029.9|1025.4|1030.4|1025.9|1029.5|1025|109
1621923170000|2021-05-25 06:12:50|1040.5|1036|1041|1036.5|1041|1036.5|1040.5|1036|76
1621949810000|2021-05-25 13:36:50|1030.3|1025.8|1029.4|1024.9|1030.3|1025.8|1029.4|1024.9|88
1621923180000|2021-05-25 06:13:00|1041.5|1037|1042|1037.5|1042|1037.5|1041.5|1037|197
1621949820000|2021-05-25 13:37:00|1029.3|1024.8|1030.4|1025.9|1030.4|1025.9|1029.1|1024.6|158
1621923190000|2021-05-25 06:13:10|1041.6|1037.1|1041.6|1037.1|1042.5|1038|1041.5|1037|162
1621949830000|2021-05-25 13:37:10|1030.6|1026.1|1030.6|1026.1|1030.9|1026.4|1030|1025.5|161
1621923200000|2021-05-25 06:13:20|1041.5|1037|1042.5|1038|1042.5|1038|1041.5|1037|85
1621949840000|2021-05-25 13:37:20|1030.5|1026|1031.4|1026.9|1031.4|1026.9|1030.5|1026|163
1621923210000|2021-05-25 06:13:30|1042.2|1037.7|1042.5|1038|1042.5|1038|1042.2|1037.7|144
1621949850000|2021-05-25 13:37:30|1031.6|1027.1|1031.9|1027.4|1031.9|1027.4|1031.4|1026.9|193
1621923220000|2021-05-25 06:13:40|1042.7|1038.2|1042.5|1038|1043|1038.5|1042.5|1038|110
1621949860000|2021-05-25 13:37:40|1031.5|1027|1031.4|1026.9|1031.5|1027|1030.9|1026.4|132
1621923230000|2021-05-25 06:13:50|1042.7|1038.2|1042.5|1038|1042.7|1038.2|1042.5|1038|75
1621949870000|2021-05-25 13:37:50|1031.5|1027|1030.5|1026|1031.5|1027|1030.5|1026|133
1621923240000|2021-05-25 06:14:00|1042.9|1038.4|1043|1038.5|1043|1038.5|1042.7|1038.2|125
1621949880000|2021-05-25 13:38:00|1030.4|1025.9|1029.9|1025.4|1030.7|1026.2|1029.9|1025.4|165
1621923250000|2021-05-25 06:14:10|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|120
1621949890000|2021-05-25 13:38:10|1030.3|1025.8|1031.3|1026.8|1031.3|1026.8|1030.3|1025.8|219
1621923260000|2021-05-25 06:14:20|1043|1038.5|1044|1039.5|1044|1039.5|1043|1038.5|333
1621949900000|2021-05-25 13:38:20|1031|1026.5|1031.4|1026.9|1031.4|1026.9|1030.8|1026.3|181
1621923270000|2021-05-25 06:14:30|1044.4|1039.9|1043.5|1039|1044.5|1040|1043.5|1039|342
1621949910000|2021-05-25 13:38:30|1031.8|1027.3|1030.8|1026.3|1031.8|1027.3|1030.8|1026.3|136
1621923280000|2021-05-25 06:14:40|1043.6|1039.1|1044|1039.5|1044|1039.5|1043.5|1039|101
1621949920000|2021-05-25 13:38:40|1030.4|1025.9|1031|1026.5|1031|1026.5|1030.3|1025.8|105
1621923290000|2021-05-25 06:14:50|1043.7|1039.2|1045.5|1041|1046|1041.5|1043.7|1039.2|802
1621949930000|2021-05-25 13:38:50|1031.2|1026.7|1030.3|1025.8|1031.2|1026.7|1030.3|1025.8|64
1621923300000|2021-05-25 06:15:00|1045.2|1040.7|1045.4|1040.9|1045.5|1041|1045.2|1040.7|167
1621949940000|2021-05-25 13:39:00|1030.5|1026|1031.3|1026.8|1031.3|1026.8|1030.5|1026|66
1621923310000|2021-05-25 06:15:10|1045|1040.5|1043.9|1039.4|1045|1040.5|1043.4|1038.9|366
1621949950000|2021-05-25 13:39:10|1031.5|1027|1032.2|1027.7|1032.2|1027.7|1031.3|1026.8|121
1621923320000|2021-05-25 06:15:20|1043.5|1039|1043.5|1039|1043.5|1039|1043|1038.5|64
1621949960000|2021-05-25 13:39:20|1032.6|1028.1|1032.8|1028.3|1033.2|1028.7|1032.6|1028.1|839
1621923330000|2021-05-25 06:15:30|1043.2|1038.7|1044.4|1039.9|1044.4|1039.9|1043.2|1038.7|198
1621949970000|2021-05-25 13:39:30|1032.7|1028.2|1036.2|1031.7|1036.6|1032.1|1032.7|1028.2|1676
1621923340000|2021-05-25 06:15:40|1043.9|1039.4|1044|1039.5|1044.6|1040.1|1043.9|1039.4|116
1621949980000|2021-05-25 13:39:40|1036.9|1032.4|1034.6|1030.1|1037|1032.5|1034.1|1029.6|893
1621923350000|2021-05-25 06:15:50|1043.5|1039|1044|1039.5|1044|1039.5|1043.5|1039|48
1621949990000|2021-05-25 13:39:50|1034.7|1030.2|1034.5|1030|1035.1|1030.6|1034.2|1029.7|367
1621923360000|2021-05-25 06:16:00|1044.5|1040|1044.4|1039.9|1044.5|1040|1044.4|1039.9|71
1621950000000|2021-05-25 13:40:00|1034.3|1029.8|1033.3|1028.8|1034.5|1030|1032.8|1028.3|327
1621923370000|2021-05-25 06:16:10|1044|1039.5|1044.8|1040.3|1044.8|1040.3|1044|1039.5|157
1621950010000|2021-05-25 13:40:10|1033.2|1028.7|1033.7|1029.2|1033.7|1029.2|1032.8|1028.3|232
1621923380000|2021-05-25 06:16:20|1044.7|1040.2|1045|1040.5|1045|1040.5|1044.5|1040|77
1621950020000|2021-05-25 13:40:20|1033.8|1029.3|1034.6|1030.1|1034.6|1030.1|1033.4|1028.9|393
1621923390000|2021-05-25 06:16:30|1045.4|1040.9|1045|1040.5|1045.5|1041|1045|1040.5|226
1621950030000|2021-05-25 13:40:30|1034.7|1030.2|1034.8|1030.3|1035.2|1030.7|1034.5|1030|170
1621923400000|2021-05-25 06:16:40|1045.4|1040.9|1045.9|1041.4|1045.9|1041.4|1045.4|1040.9|167
1621950040000|2021-05-25 13:40:40|1035.2|1030.7|1034.8|1030.3|1035.2|1030.7|1034.8|1030.3|129
1621923410000|2021-05-25 06:16:50|1046.4|1041.9|1046.5|1042|1047.5|1043|1046.4|1041.9|598
1621950050000|2021-05-25 13:40:50|1034.7|1030.2|1034.5|1030|1034.7|1030.2|1034.5|1030|100
1621923420000|2021-05-25 06:17:00|1046.4|1041.9|1046.5|1042|1046.9|1042.4|1046.4|1041.9|185
1621950060000|2021-05-25 13:41:00|1034.3|1029.8|1033.8|1029.3|1034.3|1029.8|1033.8|1029.3|105
1621923430000|2021-05-25 06:17:10|1046.9|1042.4|1045.9|1041.4|1046.9|1042.4|1045.5|1041|190
1621950070000|2021-05-25 13:41:10|1033.6|1029.1|1034.2|1029.7|1034.4|1029.9|1033.6|1029.1|111
1621923440000|2021-05-25 06:17:20|1046.3|1041.8|1046.8|1042.3|1047.4|1042.9|1045.9|1041.4|424
1621950080000|2021-05-25 13:41:20|1033.9|1029.4|1034.9|1030.4|1035.4|1030.9|1033.8|1029.3|192
1621923450000|2021-05-25 06:17:30|1047.2|1042.7|1046.9|1042.4|1047.3|1042.8|1046.9|1042.4|253
1621950090000|2021-05-25 13:41:30|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|75
1621923460000|2021-05-25 06:17:40|1046.4|1041.9|1046.4|1041.9|1046.9|1042.4|1046.4|1041.9|128
1621950100000|2021-05-25 13:41:40|1034.8|1030.3|1035.3|1030.8|1035.3|1030.8|1034.8|1030.3|250
1621923470000|2021-05-25 06:17:50|1046.5|1042|1046.9|1042.4|1046.9|1042.4|1046.4|1041.9|86
1621950110000|2021-05-25 13:41:50|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|58
1621923480000|2021-05-25 06:18:00|||||||||36
1621950120000|2021-05-25 13:42:00|||||||||52
1621923490000|2021-05-25 06:18:10|1046.7|1042.2|1048.1|1043.6|1048.4|1043.9|1046.7|1042.2|581
1621950130000|2021-05-25 13:42:10|1033.9|1029.4|1033.9|1029.4|1034.4|1029.9|1033.9|1029.4|63
1621923500000|2021-05-25 06:18:20|1048.3|1043.8|1048.3|1043.8|1048.3|1043.8|1047.9|1043.4|231
1621950140000|2021-05-25 13:42:20|1034|1029.5|1033.9|1029.4|1034.4|1029.9|1033.9|1029.4|74
1621923510000|2021-05-25 06:18:30|1047.9|1043.4|1047.3|1042.8|1047.9|1043.4|1047.3|1042.8|201
1621950150000|2021-05-25 13:42:30|||||||||45
1621923520000|2021-05-25 06:18:40|1047.7|1043.2|1047.8|1043.3|1047.8|1043.3|1047.7|1043.2|82
1621950160000|2021-05-25 13:42:40|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|63
1621923530000|2021-05-25 06:18:50|1048|1043.5|1047.4|1042.9|1048|1043.5|1047.4|1042.9|168
1621950170000|2021-05-25 13:42:50|1034.4|1029.9|1034.8|1030.3|1035.4|1030.9|1034.4|1029.9|297
1621923540000|2021-05-25 06:19:00|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|97
1621950180000|2021-05-25 13:43:00|1035.2|1030.7|1035.9|1031.4|1035.9|1031.4|1035.2|1030.7|328
1621923550000|2021-05-25 06:19:10|1048.3|1043.8|1048.4|1043.9|1048.4|1043.9|1048.3|1043.8|118
1621950190000|2021-05-25 13:43:10|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|268
1621923560000|2021-05-25 06:19:20|1048.8|1044.3|1048.9|1044.4|1048.9|1044.4|1048.4|1043.9|112
1621950200000|2021-05-25 13:43:20|1036.1|1031.6|1035.9|1031.4|1036.1|1031.6|1035.4|1030.9|148
1621923570000|2021-05-25 06:19:30|1049.3|1044.8|1048.4|1043.9|1049.3|1044.8|1048.4|1043.9|218
1621950210000|2021-05-25 13:43:30|1035.4|1030.9|1035.4|1030.9|1035.9|1031.4|1035.4|1030.9|124
1621923580000|2021-05-25 06:19:40|1048.8|1044.3|1048.8|1044.3|1048.8|1044.3|1048.4|1043.9|144
1621950220000|2021-05-25 13:43:40|1035.7|1031.2|1035.9|1031.4|1036.3|1031.8|1035.7|1031.2|172
1621923590000|2021-05-25 06:19:50|1048.4|1043.9|1047.3|1042.8|1048.4|1043.9|1047.3|1042.8|183
1621950230000|2021-05-25 13:43:50|1036.3|1031.8|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|159
1621950240000|2021-05-25 13:44:00|1036.9|1032.4|1037.4|1032.9|1037.9|1033.4|1036.9|1032.4|731
1621923600000|2021-05-25 06:20:00|1047.4|1042.9|1047.8|1043.3|1047.9|1043.4|1047.3|1042.8|128
1621950250000|2021-05-25 13:44:10|1037.3|1032.8|1036.5|1032|1037.3|1032.8|1036.5|1032|187
1621923610000|2021-05-25 06:20:10|1048|1043.5|1048.4|1043.9|1048.4|1043.9|1047.8|1043.3|82
1621950260000|2021-05-25 13:44:20|1036.9|1032.4|1036.9|1032.4|1036.9|1032.4|1036.4|1031.9|205
1621923620000|2021-05-25 06:20:20|1048.3|1043.8|1048.6|1044.1|1048.6|1044.1|1048.3|1043.8|124
1621950270000|2021-05-25 13:44:30|1036.5|1032|1036.8|1032.3|1036.9|1032.4|1036.4|1031.9|128
1621923630000|2021-05-25 06:20:30|1048.8|1044.3|1050.4|1045.9|1051.3|1046.8|1048.6|1044.1|1318
1621950280000|2021-05-25 13:44:40|1036.4|1031.9|1036.9|1032.4|1036.9|1032.4|1035.9|1031.4|317
1621923640000|2021-05-25 06:20:40|1050.3|1045.8|1049.3|1044.8|1050.3|1045.8|1049.2|1044.7|193
1621950290000|2021-05-25 13:44:50|1037.3|1032.8|1037.4|1032.9|1037.4|1032.9|1036.7|1032.2|287
1621923650000|2021-05-25 06:20:50|1049.7|1045.2|1050.8|1046.3|1050.8|1046.3|1049.7|1045.2|219
1621923660000|2021-05-25 06:21:00|1050.4|1045.9|1050.2|1045.7|1050.4|1045.9|1048.7|1044.2|557
1621950300000|2021-05-25 13:45:00|1037|1032.5|1037.4|1032.9|1037.4|1032.9|1036.9|1032.4|233
1621923670000|2021-05-25 06:21:10|1049.8|1045.3|1049.8|1045.3|1049.8|1045.3|1049.3|1044.8|135
1621950310000|2021-05-25 13:45:10|1036.9|1032.4|1037.4|1032.9|1037.4|1032.9|1036.4|1031.9|229
1621923680000|2021-05-25 06:21:20|1049.4|1044.9|1049.1|1044.6|1049.4|1044.9|1048.8|1044.3|193
1621950320000|2021-05-25 13:45:20|1037.6|1033.1|1038.4|1033.9|1038.4|1033.9|1037.4|1032.9|329
1621923690000|2021-05-25 06:21:30|1048.9|1044.4|1048.6|1044.1|1049.1|1044.6|1048.3|1043.8|105
1621950330000|2021-05-25 13:45:30|1037.9|1033.4|1038.4|1033.9|1038.4|1033.9|1037.9|1033.4|254
1621923700000|2021-05-25 06:21:40|1048.4|1043.9|1048.3|1043.8|1048.8|1044.3|1048.3|1043.8|47
1621950340000|2021-05-25 13:45:40|||||||||190
1621923710000|2021-05-25 06:21:50|1047.9|1043.4|1048.3|1043.8|1048.3|1043.8|1047.9|1043.4|96
1621950350000|2021-05-25 13:45:50|1038.8|1034.3|1039.2|1034.7|1039.4|1034.9|1038.8|1034.3|620
1621923720000|2021-05-25 06:22:00|1048.1|1043.6|1048.4|1043.9|1048.4|1043.9|1047.9|1043.4|29
1621950360000|2021-05-25 13:46:00|1038.9|1034.4|1038.4|1033.9|1039.4|1034.9|1037.9|1033.4|369
1621923730000|2021-05-25 06:22:10|1048.3|1043.8|1049.4|1044.9|1049.4|1044.9|1048.3|1043.8|230
1621950370000|2021-05-25 13:46:10|1038.9|1034.4|1037.3|1032.8|1038.9|1034.4|1037.3|1032.8|158
1621923740000|2021-05-25 06:22:20|1049.9|1045.4|1050.1|1045.6|1050.3|1045.8|1049.9|1045.4|276
1621950380000|2021-05-25 13:46:20|1036.9|1032.4|1036.9|1032.4|1037.4|1032.9|1036.9|1032.4|153
1621923750000|2021-05-25 06:22:30|1050.3|1045.8|1048.5|1044|1050.3|1045.8|1048.5|1044|196
1621950390000|2021-05-25 13:46:30|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|62
1621923760000|2021-05-25 06:22:40|1048|1043.5|1047.9|1043.4|1048.2|1043.7|1047|1042.5|201
1621950400000|2021-05-25 13:46:40|1036.4|1031.9|1038.4|1033.9|1038.4|1033.9|1036.4|1031.9|353
1621923770000|2021-05-25 06:22:50|1047.5|1043|1047|1042.5|1047.9|1043.4|1047|1042.5|110
1621950410000|2021-05-25 13:46:50|1038.3|1033.8|1037.1|1032.6|1038.3|1033.8|1036.9|1032.4|125
1621923780000|2021-05-25 06:23:00|1047.4|1042.9|1047.4|1042.9|1047.4|1042.9|1047.4|1042.9|57
1621950420000|2021-05-25 13:47:00|1037.4|1032.9|1037.5|1033|1037.9|1033.4|1037.4|1032.9|150
1621923790000|2021-05-25 06:23:10|1047|1042.5|1047|1042.5|1047|1042.5|1046.7|1042.2|68
1621950430000|2021-05-25 13:47:10|1037.9|1033.4|1037.1|1032.6|1037.9|1033.4|1037.1|1032.6|103
1621923800000|2021-05-25 06:23:20|1046.5|1042|1047|1042.5|1047|1042.5|1046.5|1042|40
1621950440000|2021-05-25 13:47:20|1036.9|1032.4|1036.1|1031.6|1037.1|1032.6|1036.1|1031.6|158
1621923810000|2021-05-25 06:23:30|1046.9|1042.4|1046.9|1042.4|1047|1042.5|1046.5|1042|74
1621950450000|2021-05-25 13:47:30|1036.5|1032|1037|1032.5|1037.4|1032.9|1036.1|1031.6|237
1621923820000|2021-05-25 06:23:40|1047|1042.5|1045.5|1041|1047|1042.5|1045.5|1041|154
1621950460000|2021-05-25 13:47:40|1036.9|1032.4|1037.9|1033.4|1037.9|1033.4|1036.9|1032.4|157
1621923830000|2021-05-25 06:23:50|1045.3|1040.8|1046|1041.5|1046.5|1042|1045.3|1040.8|159
1621950470000|2021-05-25 13:47:50|1038.4|1033.9|1039.4|1034.9|1039.4|1034.9|1038.4|1033.9|647
1621923840000|2021-05-25 06:24:00|1045.5|1041|1045.2|1040.7|1045.5|1041|1045.2|1040.7|92
1621950480000|2021-05-25 13:48:00|1038.9|1034.4|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|409
1621923850000|2021-05-25 06:24:10|1045.5|1041|1045|1040.5|1045.5|1041|1044.6|1040.1|188
1621950490000|2021-05-25 13:48:10|1038.9|1034.4|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|166
1621923860000|2021-05-25 06:24:20|1045.1|1040.6|1045|1040.5|1045.1|1040.6|1045|1040.5|52
1621950500000|2021-05-25 13:48:20|1038.8|1034.3|1039.4|1034.9|1039.4|1034.9|1038.6|1034.1|250
1621923870000|2021-05-25 06:24:30|1045.5|1041|1045.4|1040.9|1045.5|1041|1045|1040.5|48
1621923880000|2021-05-25 06:24:40|1045.9|1041.4|1046|1041.5|1046|1041.5|1045.9|1041.4|96
1621950510000|2021-05-25 13:48:30|1039.3|1034.8|1040.3|1035.8|1040.3|1035.8|1039.3|1034.8|654
1621923890000|2021-05-25 06:24:50|1046.4|1041.9|1046.5|1042|1046.9|1042.4|1046.4|1041.9|83
1621950520000|2021-05-25 13:48:40|1040.4|1035.9|1039.3|1034.8|1040.4|1035.9|1039.3|1034.8|198
1621923900000|2021-05-25 06:25:00|1046.4|1041.9|1045.9|1041.4|1046.4|1041.9|1045.9|1041.4|115
1621950530000|2021-05-25 13:48:50|1039.4|1034.9|1039.9|1035.4|1039.9|1035.4|1039.1|1034.6|110
1621923910000|2021-05-25 06:25:10|1045.3|1040.8|1045.4|1040.9|1045.4|1040.9|1045|1040.5|96
1621923920000|2021-05-25 06:25:20|1045|1040.5|1045|1040.5|1045.9|1041.4|1045|1040.5|148
1621950540000|2021-05-25 13:49:00|1040.3|1035.8|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|280
1621923930000|2021-05-25 06:25:30|1044.9|1040.4|1045.4|1040.9|1045.4|1040.9|1044.9|1040.4|69
1621950550000|2021-05-25 13:49:10|1040.3|1035.8|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|208
1621923940000|2021-05-25 06:25:40|1045|1040.5|1044.7|1040.2|1045|1040.5|1044.7|1040.2|61
1621923950000|2021-05-25 06:25:50|1044.5|1040|1044.2|1039.7|1044.5|1040|1044|1039.5|107
1621950560000|2021-05-25 13:49:20|1039.7|1035.2|1039.4|1034.9|1039.7|1035.2|1038.9|1034.4|168
1621923960000|2021-05-25 06:26:00|1044|1039.5|1044.4|1039.9|1044.4|1039.9|1044|1039.5|93
1621923970000|2021-05-25 06:26:10|1044.9|1040.4|1044.5|1040|1044.9|1040.4|1044.5|1040|237
1621950570000|2021-05-25 13:49:30|1039|1034.5|1038.8|1034.3|1039|1034.5|1038.4|1033.9|106
1621923980000|2021-05-25 06:26:20|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|108
1621950580000|2021-05-25 13:49:40|1038.4|1033.9|1038.4|1033.9|1038.8|1034.3|1038.3|1033.8|146
1621923990000|2021-05-25 06:26:30|1044.8|1040.3|1044|1039.5|1044.9|1040.4|1043.9|1039.4|95
1621950590000|2021-05-25 13:49:50|1038.8|1034.3|1038.9|1034.4|1039.3|1034.8|1038.8|1034.3|137
1621924000000|2021-05-25 06:26:40|1044.2|1039.7|1043.5|1039|1044.4|1039.9|1043.5|1039|105
1621950600000|2021-05-25 13:50:00|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|91
1621950610000|2021-05-25 13:50:10|||||||||44
1621924010000|2021-05-25 06:26:50|1043.3|1038.8|1043|1038.5|1043.3|1038.8|1043|1038.5|92
1621950620000|2021-05-25 13:50:20|1037.9|1033.4|1037.4|1032.9|1038.4|1033.9|1037.4|1032.9|89
1621924020000|2021-05-25 06:27:00|1043.2|1038.7|1044|1039.5|1044|1039.5|1043.2|1038.7|81
1621950630000|2021-05-25 13:50:30|1037|1032.5|1036.9|1032.4|1037|1032.5|1036.5|1032|161
1621924030000|2021-05-25 06:27:10|1043.6|1039.1|1043.8|1039.3|1044|1039.5|1043.6|1039.1|113
1621950640000|2021-05-25 13:50:40|1037|1032.5|1034.6|1030.1|1037|1032.5|1034.6|1030.1|728
1621924040000|2021-05-25 06:27:20|1044|1039.5|1044|1039.5|1044.5|1040|1044|1039.5|58
1621950650000|2021-05-25 13:50:50|1034.9|1030.4|1035.6|1031.1|1035.6|1031.1|1034.1|1029.6|697
1621924050000|2021-05-25 06:27:30|1043.6|1039.1|1043.5|1039|1043.6|1039.1|1043.5|1039|56
1621950660000|2021-05-25 13:51:00|1035.4|1030.9|1035.5|1031|1035.7|1031.2|1035|1030.5|284
1621924060000|2021-05-25 06:27:40|1043.7|1039.2|1043.5|1039|1043.9|1039.4|1043.5|1039|96
1621950670000|2021-05-25 13:51:10|1035.1|1030.6|1036|1031.5|1036|1031.5|1035.1|1030.6|133
1621924070000|2021-05-25 06:27:50|1043.9|1039.4|1043.5|1039|1043.9|1039.4|1043.5|1039|75
1621950680000|2021-05-25 13:51:20|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|28
1621924080000|2021-05-25 06:28:00|1043.4|1038.9|1043|1038.5|1043.5|1039|1043|1038.5|109
1621950690000|2021-05-25 13:51:30|1036.7|1032.2|1036.9|1032.4|1036.9|1032.4|1036.7|1032.2|69
1621924090000|2021-05-25 06:28:10|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1043.2|1038.7|92
1621950700000|2021-05-25 13:51:40|1036.5|1032|1036.4|1031.9|1036.5|1032|1036|1031.5|66
1621924100000|2021-05-25 06:28:20|1043|1038.5|1043.9|1039.4|1043.9|1039.4|1043|1038.5|55
1621950710000|2021-05-25 13:51:50|1036|1031.5|1035.5|1031|1036|1031.5|1035.5|1031|89
1621924110000|2021-05-25 06:28:30|||||||||28
1621924120000|2021-05-25 06:28:40|1044|1039.5|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|50
1621950720000|2021-05-25 13:52:00|1035.6|1031.1|1036|1031.5|1036|1031.5|1035.6|1031.1|47
1621924130000|2021-05-25 06:28:50|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.8|1040.3|96
1621950730000|2021-05-25 13:52:10|1035.6|1031.1|1036|1031.5|1036|1031.5|1035.5|1031|41
1621924140000|2021-05-25 06:29:00|||||||||23
1621924150000|2021-05-25 06:29:10|1044.4|1039.9|1043.9|1039.4|1044.4|1039.9|1043.9|1039.4|117
1621924160000|2021-05-25 06:29:20|1044|1039.5|1043.9|1039.4|1044|1039.5|1043.9|1039.4|10
1621950740000|2021-05-25 13:52:20|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|85
1621924170000|2021-05-25 06:29:30|||||||||19
1621950750000|2021-05-25 13:52:30|1036|1031.5|1036.5|1032|1036.5|1032|1036|1031.5|48
1621924180000|2021-05-25 06:29:40|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|74
1621950760000|2021-05-25 13:52:40|1036.4|1031.9|1036|1031.5|1036.5|1032|1036|1031.5|31
1621924190000|2021-05-25 06:29:50|||||||||5
1621950770000|2021-05-25 13:52:50|1036.1|1031.6|1036.5|1032|1036.5|1032|1036.1|1031.6|78
1621924200000|2021-05-25 06:30:00|1044|1039.5|1043.9|1039.4|1044|1039.5|1043.4|1038.9|90
1621924210000|2021-05-25 06:30:10|||||||||24
1621950780000|2021-05-25 13:53:00|1036.3|1031.8|1035.5|1031|1036.3|1031.8|1035.5|1031|141
1621924220000|2021-05-25 06:30:20|1043.5|1039|1043.4|1038.9|1043.5|1039|1043.4|1038.9|123
1621924230000|2021-05-25 06:30:30|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|85
1621950790000|2021-05-25 13:53:10|1035.1|1030.6|1034|1029.5|1035.1|1030.6|1034|1029.5|388
1621924240000|2021-05-25 06:30:40|||||||||50
1621950800000|2021-05-25 13:53:20|1033.9|1029.4|1034.4|1029.9|1034.4|1029.9|1033.9|1029.4|144
1621924250000|2021-05-25 06:30:50|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|75
1621924260000|2021-05-25 06:31:00|1044.5|1040|1045.4|1040.9|1045.4|1040.9|1044.5|1040|142
1621950810000|2021-05-25 13:53:30|1034|1029.5|1034|1029.5|1034.2|1029.7|1033.9|1029.4|93
1621924270000|2021-05-25 06:31:10|1045.9|1041.4|1045.4|1040.9|1045.9|1041.4|1045.4|1040.9|164
1621924280000|2021-05-25 06:31:20|1045.9|1041.4|1046.4|1041.9|1046.4|1041.9|1045.7|1041.2|114
1621950820000|2021-05-25 13:53:40|1033.6|1029.1|1033.9|1029.4|1033.9|1029.4|1033.5|1029|105
1621924290000|2021-05-25 06:31:30|1046.2|1041.7|1044.5|1040|1046.4|1041.9|1044.5|1040|125
1621924300000|2021-05-25 06:31:40|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.6|1040.1|18
1621950830000|2021-05-25 13:53:50|1034|1029.5|1034|1029.5|1034|1029.5|1033.5|1029|267
1621924310000|2021-05-25 06:31:50|1044.8|1040.3|1045.2|1040.7|1045.2|1040.7|1044.8|1040.3|72
1621950840000|2021-05-25 13:54:00|1033.9|1029.4|1034|1029.5|1034|1029.5|1033.6|1029.1|118
1621924320000|2021-05-25 06:32:00|1045.3|1040.8|1045.5|1041|1045.5|1041|1045.3|1040.8|13
1621924330000|2021-05-25 06:32:10|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|11
1621950850000|2021-05-25 13:54:10|1033.9|1029.4|1034|1029.5|1034|1029.5|1033.5|1029|130
1621924340000|2021-05-25 06:32:20|1045.5|1041|1045|1040.5|1045.5|1041|1045|1040.5|23
1621924350000|2021-05-25 06:32:30|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|44
1621950860000|2021-05-25 13:54:20|1033.6|1029.1|1034.1|1029.6|1034.5|1030|1033.6|1029.1|124
1621924360000|2021-05-25 06:32:40|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.6|1040.1|62
1621950870000|2021-05-25 13:54:30|1033.9|1029.4|1033.9|1029.4|1034|1029.5|1033.5|1029|69
1621924370000|2021-05-25 06:32:50|||||||||20
1621924380000|2021-05-25 06:33:00|1044.8|1040.3|1045|1040.5|1045|1040.5|1044.8|1040.3|46
1621950880000|2021-05-25 13:54:40|1034|1029.5|1034|1029.5|1034|1029.5|1034|1029.5|26
1621924390000|2021-05-25 06:33:10|||||||||14
1621924400000|2021-05-25 06:33:20|1044.6|1040.1|1044.5|1040|1044.6|1040.1|1044.5|1040|103
1621950890000|2021-05-25 13:54:50|1034.1|1029.6|1034|1029.5|1034.5|1030|1034|1029.5|148
1621924410000|2021-05-25 06:33:30|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|19
1621924420000|2021-05-25 06:33:40|1044.9|1040.4|1043.6|1039.1|1044.9|1040.4|1043.6|1039.1|316
1621950900000|2021-05-25 13:55:00|1033.5|1029|1034|1029.5|1034|1029.5|1033.5|1029|107
1621924430000|2021-05-25 06:33:50|1043.7|1039.2|1043.7|1039.2|1044.1|1039.6|1043.6|1039.1|35
1621924440000|2021-05-25 06:34:00|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|104
1621950910000|2021-05-25 13:55:10|1034.4|1029.9|1035.4|1030.9|1035.5|1031|1034.4|1029.9|388
1621924450000|2021-05-25 06:34:10|1044.5|1040|1045.1|1040.6|1045.1|1040.6|1044.5|1040|44
1621924460000|2021-05-25 06:34:20|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.8|1040.3|50
1621924470000|2021-05-25 06:34:30|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|10
1621950920000|2021-05-25 13:55:20|1035.5|1031|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|56
1621924480000|2021-05-25 06:34:40|1045.2|1040.7|1045|1040.5|1045.4|1040.9|1045|1040.5|68
1621924490000|2021-05-25 06:34:50|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.4|1040.9|38
1621950930000|2021-05-25 13:55:30|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|96
1621924500000|2021-05-25 06:35:00|||||||||47
1621950940000|2021-05-25 13:55:40|1035.3|1030.8|1035.4|1030.9|1035.4|1030.9|1035.3|1030.8|28
1621924510000|2021-05-25 06:35:10|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|33
1621924520000|2021-05-25 06:35:20|||||||||18
1621950950000|2021-05-25 13:55:50|1034.9|1030.4|1035.3|1030.8|1035.4|1030.9|1034.4|1029.9|120
1621924530000|2021-05-25 06:35:30|1046|1041.5|1046.4|1041.9|1046.4|1041.9|1046|1041.5|53
1621950960000|2021-05-25 13:56:00|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1033.9|1029.4|136
1621924540000|2021-05-25 06:35:40|1046|1041.5|1045.5|1041|1046|1041.5|1045.5|1041|127
1621950970000|2021-05-25 13:56:10|1034.9|1030.4|1034.8|1030.3|1034.9|1030.4|1034.6|1030.1|14
1621924550000|2021-05-25 06:35:50|1045.9|1041.4|1045.5|1041|1045.9|1041.4|1045.5|1041|27
1621950980000|2021-05-25 13:56:20|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|38
1621924560000|2021-05-25 06:36:00|1045.1|1040.6|1045.4|1040.9|1045.4|1040.9|1044.9|1040.4|47
1621950990000|2021-05-25 13:56:30|||||||||12
1621924570000|2021-05-25 06:36:10|||||||||7
1621951000000|2021-05-25 13:56:40|||||||||7
1621924580000|2021-05-25 06:36:20|||||||||2
1621951010000|2021-05-25 13:56:50|||||||||22
1621924590000|2021-05-25 06:36:30|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|85
1621951020000|2021-05-25 13:57:00|1034.9|1030.4|1035.4|1030.9|1035.9|1031.4|1034.9|1030.4|89
1621924600000|2021-05-25 06:36:40|1045.1|1040.6|1045.3|1040.8|1045.3|1040.8|1045.1|1040.6|24
1621951030000|2021-05-25 13:57:10|1034.9|1030.4|1035.3|1030.8|1035.3|1030.8|1034.4|1029.9|29
1621924610000|2021-05-25 06:36:50|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|50
1621951040000|2021-05-25 13:57:20|1035.1|1030.6|1035.4|1030.9|1035.4|1030.9|1035.1|1030.6|18
1621924620000|2021-05-25 06:37:00|1045|1040.5|1044.9|1040.4|1045|1040.5|1044.9|1040.4|26
1621951050000|2021-05-25 13:57:30|1035|1030.5|1035.1|1030.6|1035.1|1030.6|1034.9|1030.4|28
1621924630000|2021-05-25 06:37:10|1044.4|1039.9|1044.2|1039.7|1044.4|1039.9|1044.2|1039.7|105
1621924640000|2021-05-25 06:37:20|1044.1|1039.6|1043.9|1039.4|1044.1|1039.6|1043.4|1038.9|73
1621951060000|2021-05-25 13:57:40|1035.4|1030.9|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|30
1621924650000|2021-05-25 06:37:30|1043.5|1039|1043|1038.5|1043.5|1039|1043|1038.5|121
1621951070000|2021-05-25 13:57:50|1035.8|1031.3|1035.4|1030.9|1035.8|1031.3|1034.9|1030.4|43
1621924660000|2021-05-25 06:37:40|1042.9|1038.4|1041.9|1037.4|1042.9|1038.4|1041.4|1036.9|799
1621951080000|2021-05-25 13:58:00|1034.9|1030.4|1035|1030.5|1035.4|1030.9|1034.9|1030.4|42
1621924670000|2021-05-25 06:37:50|1041.5|1037|1042.5|1038|1042.5|1038|1041.5|1037|107
1621924680000|2021-05-25 06:38:00|1042.3|1037.8|1042.5|1038|1042.5|1038|1042|1037.5|99
1621951090000|2021-05-25 13:58:10|1035.4|1030.9|1035|1030.5|1035.4|1030.9|1035|1030.5|22
1621924690000|2021-05-25 06:38:10|1042.9|1038.4|1043.4|1038.9|1043.5|1039|1042.9|1038.4|133
1621951100000|2021-05-25 13:58:20|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|26
1621924700000|2021-05-25 06:38:20|||||||||49
1621924710000|2021-05-25 06:38:30|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|119
1621951110000|2021-05-25 13:58:30|||||||||9
1621924720000|2021-05-25 06:38:40|1042.5|1038|1043.4|1038.9|1043.4|1038.9|1042.5|1038|26
1621924730000|2021-05-25 06:38:50|1043.2|1038.7|1043|1038.5|1043.2|1038.7|1043|1038.5|22
1621951120000|2021-05-25 13:58:40|1035|1030.5|1034.5|1030|1035|1030.5|1034.5|1030|36
1621924740000|2021-05-25 06:39:00|1043.2|1038.7|1043|1038.5|1043.4|1038.9|1043|1038.5|44
1621951130000|2021-05-25 13:58:50|1034.9|1030.4|1034.7|1030.2|1034.9|1030.4|1034.5|1030|10
1621924750000|2021-05-25 06:39:10|1043.4|1038.9|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|87
1621924760000|2021-05-25 06:39:20|1042.9|1038.4|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|99
1621951140000|2021-05-25 13:59:00|1034.5|1030|1034.9|1030.4|1034.9|1030.4|1034.5|1030|14
1621924770000|2021-05-25 06:39:30|1043|1038.5|1042.9|1038.4|1043|1038.5|1042.9|1038.4|17
1621924780000|2021-05-25 06:39:40|1042.4|1037.9|1043.1|1038.6|1043.4|1038.9|1042.4|1037.9|346
1621951150000|2021-05-25 13:59:10|1035.4|1030.9|1035.8|1031.3|1035.8|1031.3|1035.4|1030.9|102
1621924790000|2021-05-25 06:39:50|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043|1038.5|61
1621951160000|2021-05-25 13:59:20|1035.6|1031.1|1035.4|1030.9|1035.6|1031.1|1035.4|1030.9|25
1621924800000|2021-05-25 06:40:00|1043.8|1039.3|1044.3|1039.8|1044.4|1039.9|1043.8|1039.3|83
1621924810000|2021-05-25 06:40:10|1044.1|1039.6|1043.4|1038.9|1044.1|1039.6|1043|1038.5|195
1621951170000|2021-05-25 13:59:30|1035.6|1031.1|1035.9|1031.4|1035.9|1031.4|1035.6|1031.1|33
1621924820000|2021-05-25 06:40:20|1043.2|1038.7|1042.9|1038.4|1043.2|1038.7|1042.9|1038.4|66
1621951180000|2021-05-25 13:59:40|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|81
1621924830000|2021-05-25 06:40:30|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|188
1621924840000|2021-05-25 06:40:40|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|101
1621951190000|2021-05-25 13:59:50|1034.9|1030.4|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|59
1621924850000|2021-05-25 06:40:50|||||||||16
1621924860000|2021-05-25 06:41:00|1042.5|1038|1043.1|1038.6|1043.1|1038.6|1042.5|1038|80
1621951200000|2021-05-25 14:00:00|1035.4|1030.9|1036.3|1031.8|1036.3|1031.8|1035.4|1030.9|146
1621924870000|2021-05-25 06:41:10|1042.9|1038.4|1043.4|1038.9|1043.9|1039.4|1042.9|1038.4|79
1621924880000|2021-05-25 06:41:20|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.5|1039|53
1621951210000|2021-05-25 14:00:10|1036.7|1032.2|1037.3|1032.8|1037.3|1032.8|1036.7|1032.2|274
1621924890000|2021-05-25 06:41:30|1043.6|1039.1|1043.4|1038.9|1043.6|1039.1|1043.4|1038.9|13
1621924900000|2021-05-25 06:41:40|1043.8|1039.3|1044.1|1039.6|1044.1|1039.6|1043.6|1039.1|79
1621951220000|2021-05-25 14:00:20|1037.4|1032.9|1038.3|1033.8|1038.3|1033.8|1037.4|1032.9|208
1621924910000|2021-05-25 06:41:50|1044.7|1040.2|1045.1|1040.6|1045.1|1040.6|1044.7|1040.2|205
1621951230000|2021-05-25 14:00:30|1037.9|1033.4|1037.8|1033.3|1038|1033.5|1037.8|1033.3|93
1621924920000|2021-05-25 06:42:00|1044.9|1040.4|1043.8|1039.3|1044.9|1040.4|1043.8|1039.3|366
1621924930000|2021-05-25 06:42:10|1043.6|1039.1|1044.2|1039.7|1044.2|1039.7|1043.6|1039.1|57
1621951240000|2021-05-25 14:00:40|1038.2|1033.7|1038.4|1033.9|1038.8|1034.3|1038.2|1033.7|187
1621924940000|2021-05-25 06:42:20|1044|1039.5|1044|1039.5|1044.3|1039.8|1043.8|1039.3|46
1621924950000|2021-05-25 06:42:30|1043.8|1039.3|1044.7|1040.2|1044.7|1040.2|1043.8|1039.3|86
1621951250000|2021-05-25 14:00:50|1038.3|1033.8|1038.4|1033.9|1038.6|1034.1|1038.3|1033.8|45
1621924960000|2021-05-25 06:42:40|1044.8|1040.3|1045|1040.5|1045|1040.5|1044.8|1040.3|74
1621951260000|2021-05-25 14:01:00|1038.8|1034.3|1039.4|1034.9|1039.4|1034.9|1038.8|1034.3|254
1621924970000|2021-05-25 06:42:50|1044.9|1040.4|1045.2|1040.7|1045.2|1040.7|1044.8|1040.3|334
1621951270000|2021-05-25 14:01:10|1039.5|1035|1039.5|1035|1039.5|1035|1039.4|1034.9|68
1621924980000|2021-05-25 06:43:00|||||||||23
1621951280000|2021-05-25 14:01:20|1039.4|1034.9|1040.4|1035.9|1040.4|1035.9|1039.4|1034.9|650
1621924990000|2021-05-25 06:43:10|||||||||119
1621951290000|2021-05-25 14:01:30|1039.9|1035.4|1038.9|1034.4|1039.9|1035.4|1038.9|1034.4|445
1621925000000|2021-05-25 06:43:20|||||||||30
1621951300000|2021-05-25 14:01:40|1039.4|1034.9|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|240
1621925010000|2021-05-25 06:43:30|||||||||24
1621951310000|2021-05-25 14:01:50|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|160
1621925020000|2021-05-25 06:43:40|1045.6|1041.1|1046.2|1041.7|1046.2|1041.7|1045.6|1041.1|270
1621951320000|2021-05-25 14:02:00|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|221
1621925030000|2021-05-25 06:43:50|1046.6|1042.1|1046.6|1042.1|1046.7|1042.2|1046.1|1041.6|186
1621925040000|2021-05-25 06:44:00|1046.2|1041.7|1046.6|1042.1|1046.6|1042.1|1046.2|1041.7|100
1621951330000|2021-05-25 14:02:10|1039.6|1035.1|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|85
1621925050000|2021-05-25 06:44:10|1046.2|1041.7|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|84
1621925060000|2021-05-25 06:44:20|1046.1|1041.6|1046.2|1041.7|1046.2|1041.7|1046.1|1041.6|44
1621951340000|2021-05-25 14:02:20|1040.3|1035.8|1040.8|1036.3|1040.8|1036.3|1040.3|1035.8|563
1621925070000|2021-05-25 06:44:30|1046.1|1041.6|1046.7|1042.2|1046.8|1042.3|1046.1|1041.6|60
1621925080000|2021-05-25 06:44:40|||||||||45
1621951350000|2021-05-25 14:02:30|1040.6|1036.1|1040.4|1035.9|1040.6|1036.1|1039.8|1035.3|241
1621925090000|2021-05-25 06:44:50|||||||||77
1621925100000|2021-05-25 06:45:00|||||||||37
1621951360000|2021-05-25 14:02:40|1040.3|1035.8|1040.4|1035.9|1040.8|1036.3|1040.3|1035.8|211
1621925110000|2021-05-25 06:45:10|1046.9|1042.4|1047.1|1042.6|1047.1|1042.6|1046.9|1042.4|87
1621951370000|2021-05-25 14:02:50|1040.8|1036.3|1040.3|1035.8|1040.8|1036.3|1039.9|1035.4|217
1621925120000|2021-05-25 06:45:20|1047.2|1042.7|1047.2|1042.7|1047.2|1042.7|1047.2|1042.7|110
1621951380000|2021-05-25 14:03:00|1040.1|1035.6|1041.8|1037.3|1042.3|1037.8|1040.1|1035.6|1284
1621925130000|2021-05-25 06:45:30|1047.1|1042.6|1046.1|1041.6|1047.1|1042.6|1046.1|1041.6|284
1621951390000|2021-05-25 14:03:10|1041.3|1036.8|1041.9|1037.4|1041.9|1037.4|1041.3|1036.8|310
1621925140000|2021-05-25 06:45:40|1046.2|1041.7|1046.1|1041.6|1046.2|1041.7|1046.1|1041.6|60
1621951400000|2021-05-25 14:03:20|1041.8|1037.3|1043.2|1038.7|1043.2|1038.7|1041.8|1037.3|489
1621925150000|2021-05-25 06:45:50|1046.2|1041.7|1047.1|1042.6|1047.1|1042.6|1046.2|1041.7|144
1621925160000|2021-05-25 06:46:00|1047.2|1042.7|1046.7|1042.2|1047.2|1042.7|1046.7|1042.2|101
1621951410000|2021-05-25 14:03:30|1043.6|1039.1|1043.9|1039.4|1044.2|1039.7|1043.6|1039.1|1394
1621925170000|2021-05-25 06:46:10|1046.6|1042.1|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|209
1621951420000|2021-05-25 14:03:40|1044.1|1039.6|1044.5|1040|1044.6|1040.1|1043.6|1039.1|820
1621925180000|2021-05-25 06:46:20|||||||||45
1621925190000|2021-05-25 06:46:30|1045.8|1041.3|1045.2|1040.7|1045.8|1041.3|1045.2|1040.7|153
1621951430000|2021-05-25 14:03:50|1045|1040.5|1043.2|1038.7|1045.5|1041|1043.2|1038.7|1117
1621925200000|2021-05-25 06:46:40|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.6|1040.1|171
1621951440000|2021-05-25 14:04:00|1043.6|1039.1|1044|1039.5|1044.5|1040|1043.5|1039|534
1621925210000|2021-05-25 06:46:50|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|22
1621925220000|2021-05-25 06:47:00|1045.6|1041.1|1045.2|1040.7|1045.6|1041.1|1045.2|1040.7|167
1621951450000|2021-05-25 14:04:10|1043.8|1039.3|1043.1|1038.6|1043.8|1039.3|1043.1|1038.6|368
1621925230000|2021-05-25 06:47:10|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|49
1621925240000|2021-05-25 06:47:20|1045.6|1041.1|1046.1|1041.6|1046.1|1041.6|1045.6|1041.1|129
1621951460000|2021-05-25 14:04:20|1042.7|1038.2|1043.6|1039.1|1043.6|1039.1|1042.7|1038.2|162
1621925250000|2021-05-25 06:47:30|1046.3|1041.8|1046.6|1042.1|1047|1042.5|1046.2|1041.7|253
1621925260000|2021-05-25 06:47:40|1047|1042.5|1046.9|1042.4|1047.1|1042.6|1046.7|1042.2|247
1621951470000|2021-05-25 14:04:30|1044|1039.5|1043.1|1038.6|1044|1039.5|1043.1|1038.6|233
1621925270000|2021-05-25 06:47:50|1047.1|1042.6|1047.6|1043.1|1048.1|1043.6|1047.1|1042.6|688
1621951480000|2021-05-25 14:04:40|||||||||124
1621925280000|2021-05-25 06:48:00|1047.3|1042.8|1047|1042.5|1047.3|1042.8|1047|1042.5|399
1621925290000|2021-05-25 06:48:10|1046.6|1042.1|1046.6|1042.1|1046.6|1042.1|1046.6|1042.1|146
1621951490000|2021-05-25 14:04:50|1043|1038.5|1042.2|1037.7|1043|1038.5|1042.2|1037.7|259
1621925300000|2021-05-25 06:48:20|1046.2|1041.7|1046.4|1041.9|1046.4|1041.9|1046.2|1041.7|109
1621925310000|2021-05-25 06:48:30|1046.2|1041.7|1046.3|1041.8|1046.3|1041.8|1045.7|1041.2|82
1621951500000|2021-05-25 14:05:00|1042.6|1038.1|1042.6|1038.1|1042.7|1038.2|1042.6|1038.1|183
1621925320000|2021-05-25 06:48:40|1046.1|1041.6|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|149
1621925330000|2021-05-25 06:48:50|||||||||70
1621951510000|2021-05-25 14:05:10|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|144
1621925340000|2021-05-25 06:49:00|1046|1041.5|1045.6|1041.1|1046|1041.5|1045.6|1041.1|130
1621925350000|2021-05-25 06:49:10|1046.4|1041.9|1046|1041.5|1046.5|1042|1045.9|1041.4|271
1621951520000|2021-05-25 14:05:20|1043.1|1038.6|1043|1038.5|1043.1|1038.6|1043|1038.5|56
1621925360000|2021-05-25 06:49:20|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|139
1621951530000|2021-05-25 14:05:30|1043.1|1038.6|1043.5|1039|1043.6|1039.1|1043.1|1038.6|119
1621925370000|2021-05-25 06:49:30|1045.8|1041.3|1045.6|1041.1|1046|1041.5|1045.6|1041.1|147
1621925380000|2021-05-25 06:49:40|1045.2|1040.7|1046|1041.5|1046|1041.5|1045.1|1040.6|155
1621951540000|2021-05-25 14:05:40|1043.6|1039.1|1043.3|1038.8|1043.6|1039.1|1043.3|1038.8|177
1621925390000|2021-05-25 06:49:50|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|130
1621951550000|2021-05-25 14:05:50|1043.5|1039|1044|1039.5|1044|1039.5|1043.1|1038.6|316
1621925400000|2021-05-25 06:50:00|1046.5|1042|1047.5|1043|1047.5|1043|1046.1|1041.6|350
1621925410000|2021-05-25 06:50:10|1047.6|1043.1|1048|1043.5|1048.1|1043.6|1047.6|1043.1|204
1621951560000|2021-05-25 14:06:00|1044.5|1040|1044.1|1039.6|1045.1|1040.6|1044.1|1039.6|592
1621925420000|2021-05-25 06:50:20|1048.1|1043.6|1048.1|1043.6|1048.5|1044|1048.1|1043.6|525
1621925430000|2021-05-25 06:50:30|1048|1043.5|1049|1044.5|1049|1044.5|1048|1043.5|191
1621951570000|2021-05-25 14:06:10|1044.5|1040|1045.1|1040.6|1045.1|1040.6|1044.3|1039.8|193
1621925440000|2021-05-25 06:50:40|1049.4|1044.9|1049.5|1045|1049.5|1045|1049.4|1044.9|342
1621951580000|2021-05-25 14:06:20|1044.6|1040.1|1045|1040.5|1045.1|1040.6|1044.6|1040.1|298
1621925450000|2021-05-25 06:50:50|1049.1|1044.6|1048.6|1044.1|1049.1|1044.6|1048.5|1044|305
1621951590000|2021-05-25 14:06:30|1044.6|1040.1|1044.6|1040.1|1045|1040.5|1044.5|1040|204
1621925460000|2021-05-25 06:51:00|1049|1044.5|1049.5|1045|1049.5|1045|1048.6|1044.1|223
1621951600000|2021-05-25 14:06:40|1044.5|1040|1043.1|1038.6|1044.5|1040|1043|1038.5|306
1621925470000|2021-05-25 06:51:10|1049.1|1044.6|1049.1|1044.6|1050|1045.5|1049.1|1044.6|334
1621951610000|2021-05-25 14:06:50|1043.6|1039.1|1044|1039.5|1044|1039.5|1043.5|1039|91
1621925480000|2021-05-25 06:51:20|1049.3|1044.8|1049.5|1045|1049.5|1045|1048.6|1044.1|323
1621925490000|2021-05-25 06:51:30|1049.6|1045.1|1049.4|1044.9|1049.6|1045.1|1049|1044.5|300
1621951620000|2021-05-25 14:07:00|1044.1|1039.6|1043.7|1039.2|1044.5|1040|1043.7|1039.2|174
1621925500000|2021-05-25 06:51:40|1049.5|1045|1049.1|1044.6|1049.5|1045|1049|1044.5|253
1621951630000|2021-05-25 14:07:10|1043.6|1039.1|1043.1|1038.6|1043.6|1039.1|1043.1|1038.6|114
1621925510000|2021-05-25 06:51:50|1049|1044.5|1049.5|1045|1050|1045.5|1049|1044.5|534
1621925520000|2021-05-25 06:52:00|1049|1044.5|1049|1044.5|1049|1044.5|1049|1044.5|212
1621951640000|2021-05-25 14:07:20|1042.7|1038.2|1042.1|1037.6|1042.7|1038.2|1042.1|1037.6|193
1621925530000|2021-05-25 06:52:10|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|1048.6|1044.1|148
1621951650000|2021-05-25 14:07:30|1042.3|1037.8|1042.8|1038.3|1042.8|1038.3|1042.1|1037.6|93
1621925540000|2021-05-25 06:52:20|1049|1044.5|1049|1044.5|1049|1044.5|1048.6|1044.1|180
1621925550000|2021-05-25 06:52:30|1048.9|1044.4|1048|1043.5|1048.9|1044.4|1048|1043.5|206
1621951660000|2021-05-25 14:07:40|1042.6|1038.1|1042.8|1038.3|1042.8|1038.3|1042.1|1037.6|107
1621925560000|2021-05-25 06:52:40|1047.6|1043.1|1047.8|1043.3|1048|1043.5|1047.6|1043.1|125
1621951670000|2021-05-25 14:07:50|1043.2|1038.7|1042.8|1038.3|1043.2|1038.7|1042.8|1038.3|78
1621925570000|2021-05-25 06:52:50|1047.2|1042.7|1048.5|1044|1048.5|1044|1047.2|1042.7|289
1621925580000|2021-05-25 06:53:00|1048|1043.5|1048|1043.5|1048|1043.5|1048|1043.5|79
1621951680000|2021-05-25 14:08:00|1042.6|1038.1|1042.8|1038.3|1042.8|1038.3|1042.6|1038.1|105
1621925590000|2021-05-25 06:53:10|1047.6|1043.1|1047.5|1043|1047.6|1043.1|1047.5|1043|132
1621951690000|2021-05-25 14:08:10|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|74
1621925600000|2021-05-25 06:53:20|1047.9|1043.4|1047.5|1043|1048|1043.5|1047.5|1043|112
1621951700000|2021-05-25 14:08:20|1041.9|1037.4|1041.8|1037.3|1041.9|1037.4|1041.3|1036.8|270
1621925610000|2021-05-25 06:53:30|1048|1043.5|1048|1043.5|1048.5|1044|1048|1043.5|206
1621925620000|2021-05-25 06:53:40|1048.5|1044|1049|1044.5|1049|1044.5|1048.5|1044|182
1621951710000|2021-05-25 14:08:30|1041.4|1036.9|1041.3|1036.8|1041.4|1036.9|1041.3|1036.8|239
1621925630000|2021-05-25 06:53:50|1048.5|1044|1048.5|1044|1049|1044.5|1048.5|1044|87
1621951720000|2021-05-25 14:08:40|1040.9|1036.4|1041.7|1037.2|1041.7|1037.2|1040.3|1035.8|431
1621925640000|2021-05-25 06:54:00|1048.3|1043.8|1048.3|1043.8|1048.3|1043.8|1048.3|1043.8|104
1621925650000|2021-05-25 06:54:10|1048.5|1044|1048.5|1044|1048.8|1044.3|1048.1|1043.6|123
1621951730000|2021-05-25 14:08:50|1041.8|1037.3|1041.7|1037.2|1042.3|1037.8|1041.7|1037.2|162
1621925660000|2021-05-25 06:54:20|1048|1043.5|1048|1043.5|1048|1043.5|1048|1043.5|60
1621925670000|2021-05-25 06:54:30|1048.5|1044|1048|1043.5|1048.5|1044|1048|1043.5|123
1621951740000|2021-05-25 14:09:00|1041.3|1036.8|1041.2|1036.7|1041.3|1036.8|1040.8|1036.3|109
1621925680000|2021-05-25 06:54:40|1048.5|1044|1048|1043.5|1048.5|1044|1048|1043.5|84
1621951750000|2021-05-25 14:09:10|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.3|1036.8|67
1621925690000|2021-05-25 06:54:50|1047.8|1043.3|1047.5|1043|1047.8|1043.3|1047.5|1043|97
1621925700000|2021-05-25 06:55:00|1047.1|1042.6|1047.1|1042.6|1047.1|1042.6|1047|1042.5|132
1621951760000|2021-05-25 14:09:20|1041.3|1036.8|1042.7|1038.2|1042.7|1038.2|1041.3|1036.8|155
1621925710000|2021-05-25 06:55:10|1047.5|1043|1046.8|1042.3|1047.6|1043.1|1046.8|1042.3|225
1621951770000|2021-05-25 14:09:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.7|1037.2|148
1621925720000|2021-05-25 06:55:20|1047|1042.5|1047.1|1042.6|1047.6|1043.1|1047|1042.5|100
1621925730000|2021-05-25 06:55:30|1047|1042.5|1047.1|1042.6|1047.1|1042.6|1047|1042.5|45
1621951780000|2021-05-25 14:09:40|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|46
1621925740000|2021-05-25 06:55:40|1047|1042.5|1047.5|1043|1047.5|1043|1047|1042.5|133
1621925750000|2021-05-25 06:55:50|1047.1|1042.6|1047|1042.5|1047.1|1042.6|1047|1042.5|80
1621951790000|2021-05-25 14:09:50|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1040.8|1036.3|134
1621925760000|2021-05-25 06:56:00|1046.6|1042.1|1046.5|1042|1046.6|1042.1|1046.2|1041.7|214
1621925770000|2021-05-25 06:56:10|1046.1|1041.6|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|170
1621951800000|2021-05-25 14:10:00|1041.1|1036.6|1042.2|1037.7|1042.2|1037.7|1040.8|1036.3|167
1621925780000|2021-05-25 06:56:20|1045.5|1041|1045.1|1040.6|1045.5|1041|1045.1|1040.6|212
1621951810000|2021-05-25 14:10:10|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|28
1621925790000|2021-05-25 06:56:30|1045|1040.5|1044.7|1040.2|1045.1|1040.6|1044.7|1040.2|420
1621925800000|2021-05-25 06:56:40|1044.9|1040.4|1044.7|1040.2|1045.1|1040.6|1044.6|1040.1|543
1621951820000|2021-05-25 14:10:20|1041.7|1037.2|1041.6|1037.1|1042.1|1037.6|1041.6|1037.1|68
1621925810000|2021-05-25 06:56:50|1045.1|1040.6|1044.2|1039.7|1045.1|1040.6|1044.2|1039.7|271
1621925820000|2021-05-25 06:57:00|||||||||273
1621951830000|2021-05-25 14:10:30|1042|1037.5|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|82
1621925830000|2021-05-25 06:57:10|||||||||154
1621925840000|2021-05-25 06:57:20|1044.1|1039.6|1043.6|1039.1|1044.2|1039.7|1043.6|1039.1|174
1621951840000|2021-05-25 14:10:40|1041.7|1037.2|1042.6|1038.1|1042.6|1038.1|1041.7|1037.2|139
1621925850000|2021-05-25 06:57:30|1043.7|1039.2|1044|1039.5|1044|1039.5|1043.6|1039.1|249
1621951850000|2021-05-25 14:10:50|1043|1038.5|1042.5|1038|1043|1038.5|1042.1|1037.6|72
1621925860000|2021-05-25 06:57:40|1044.1|1039.6|1043.7|1039.2|1044.1|1039.6|1043.7|1039.2|219
1621925870000|2021-05-25 06:57:50|1043.6|1039.1|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|226
1621951860000|2021-05-25 14:11:00|1042.6|1038.1|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|49
1621925880000|2021-05-25 06:58:00|1044.2|1039.7|1044|1039.5|1044.7|1040.2|1044|1039.5|514
1621925890000|2021-05-25 06:58:10|1043.8|1039.3|1044.1|1039.6|1044.2|1039.7|1043.7|1039.2|142
1621951870000|2021-05-25 14:11:10|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|45
1621925900000|2021-05-25 06:58:20|||||||||119
1621951880000|2021-05-25 14:11:20|1042.7|1038.2|1042.2|1037.7|1042.7|1038.2|1042.2|1037.7|101
1621925910000|2021-05-25 06:58:30|1043.7|1039.2|1043.4|1038.9|1044.1|1039.6|1043.2|1038.7|516
1621925920000|2021-05-25 06:58:40|1043.6|1039.1|1043.2|1038.7|1043.7|1039.2|1043.2|1038.7|225
1621951890000|2021-05-25 14:11:30|1041.7|1037.2|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|96
1621925930000|2021-05-25 06:58:50|1043|1038.5|1043.2|1038.7|1043.2|1038.7|1043|1038.5|198
1621951900000|2021-05-25 14:11:40|1041.5|1037|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|68
1621925940000|2021-05-25 06:59:00|1043.6|1039.1|1043.1|1038.6|1043.7|1039.2|1043|1038.5|308
1621925950000|2021-05-25 06:59:10|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.5|1038|247
1621951910000|2021-05-25 14:11:50|1041.7|1037.2|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|51
1621925960000|2021-05-25 06:59:20|1042.5|1038|1042.2|1037.7|1043|1038.5|1042.2|1037.7|702
1621925970000|2021-05-25 06:59:30|1042.1|1037.6|1042.6|1038.1|1042.6|1038.1|1042.1|1037.6|328
1621951920000|2021-05-25 14:12:00|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|41
1621925980000|2021-05-25 06:59:40|1042.5|1038|1042.6|1038.1|1043|1038.5|1042.5|1038|432
1621925990000|2021-05-25 06:59:50|1043|1038.5|1042.3|1037.8|1043.1|1038.6|1042.3|1037.8|454
1621951930000|2021-05-25 14:12:10|1042.1|1037.6|1041.7|1037.2|1042.2|1037.7|1041.7|1037.2|67
1621947600000|2021-05-25 13:00:00|1040.8|1036.3|1031.6|1027.1|1040.8|1036.3|1029.2|1024.7|3571
1621951940000|2021-05-25 14:12:20|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|79
1621947610000|2021-05-25 13:00:10|1031.7|1027.2|1033.6|1029.1|1034.4|1029.9|1031.7|1027.2|1086
1621951950000|2021-05-25 14:12:30|1041.1|1036.6|1040.8|1036.3|1041.1|1036.6|1040.8|1036.3|114
1621947620000|2021-05-25 13:00:20|1034.4|1029.9|1034|1029.5|1034.4|1029.9|1032.7|1028.2|1106
1621947630000|2021-05-25 13:00:30|1033.6|1029.1|1034.5|1030|1034.5|1030|1033.5|1029|675
1621951960000|2021-05-25 14:12:40|1040.6|1036.1|1040.3|1035.8|1040.6|1036.1|1040.3|1035.8|90
1621947640000|2021-05-25 13:00:40|1035.3|1030.8|1035.5|1031|1036.4|1031.9|1035|1030.5|738
1621951970000|2021-05-25 14:12:50|1039.8|1035.3|1039.8|1035.3|1040.3|1035.8|1039.8|1035.3|87
1621947650000|2021-05-25 13:00:50|1035.9|1031.4|1036|1031.5|1036.4|1031.9|1035.5|1031|595
1621947660000|2021-05-25 13:01:00|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1034.1|1029.6|949
1621951980000|2021-05-25 14:13:00|1040.3|1035.8|1040.7|1036.2|1040.7|1036.2|1040.3|1035.8|207
1621947670000|2021-05-25 13:01:10|1034.5|1030|1034.7|1030.2|1035|1030.5|1034.5|1030|420
1621947680000|2021-05-25 13:01:20|1034.6|1030.1|1033.6|1029.1|1034.6|1030.1|1033.6|1029.1|798
1621951990000|2021-05-25 14:13:10|1041.2|1036.7|1040.8|1036.3|1041.3|1036.8|1040.8|1036.3|97
1621947690000|2021-05-25 13:01:30|1034.1|1029.6|1035.5|1031|1035.5|1031|1034|1029.5|607
1621947700000|2021-05-25 13:01:40|1035.9|1031.4|1035.9|1031.4|1036.9|1032.4|1035.5|1031|788
1621952000000|2021-05-25 14:13:20|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|36
1621947710000|2021-05-25 13:01:50|1036|1031.5|1035.5|1031|1036|1031.5|1035.5|1031|309
1621952010000|2021-05-25 14:13:30|1040.9|1036.4|1041.2|1036.7|1041.2|1036.7|1040.9|1036.4|16
1621947720000|2021-05-25 13:02:00|1035.4|1030.9|1036|1031.5|1036|1031.5|1035.4|1030.9|716
1621947730000|2021-05-25 13:02:10|1035.5|1031|1035|1030.5|1035.5|1031|1034.6|1030.1|281
1621952020000|2021-05-25 14:13:40|1040.7|1036.2|1040.7|1036.2|1041.1|1036.6|1040.7|1036.2|39
1621947740000|2021-05-25 13:02:20|1034.9|1030.4|1035|1030.5|1035|1030.5|1034|1029.5|547
1621947750000|2021-05-25 13:02:30|1034.9|1030.4|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|276
1621952030000|2021-05-25 14:13:50|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|103
1621947760000|2021-05-25 13:02:40|1035.5|1031|1036|1031.5|1036|1031.5|1035.1|1030.6|192
1621952040000|2021-05-25 14:14:00|1041.2|1036.7|1041.1|1036.6|1041.2|1036.7|1040.7|1036.2|109
1621947770000|2021-05-25 13:02:50|1035.6|1031.1|1035.5|1031|1035.9|1031.4|1035.4|1030.9|234
1621947780000|2021-05-25 13:03:00|1035.6|1031.1|1037.4|1032.9|1037.4|1032.9|1035.1|1030.6|596
1621952050000|2021-05-25 14:14:10|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|54
1621947790000|2021-05-25 13:03:10|1037.5|1033|1037.4|1032.9|1037.9|1033.4|1037|1032.5|567
1621947800000|2021-05-25 13:03:20|1037|1032.5|1036.5|1032|1037|1032.5|1035.8|1031.3|419
1621952060000|2021-05-25 14:14:20|1040.6|1036.1|1041.1|1036.6|1041.1|1036.6|1040.4|1035.9|35
1621947810000|2021-05-25 13:03:30|1036.1|1031.6|1035.7|1031.2|1036.1|1031.6|1035.1|1030.6|401
1621947820000|2021-05-25 13:03:40|1035.6|1031.1|1036.1|1031.6|1036.1|1031.6|1035.2|1030.7|210
1621952070000|2021-05-25 14:14:30|1041.2|1036.7|1040.7|1036.2|1041.2|1036.7|1040.7|1036.2|74
1621947830000|2021-05-25 13:03:50|1036.5|1032|1035.6|1031.1|1037.1|1032.6|1035.6|1031.1|435
1621947840000|2021-05-25 13:04:00|1035.5|1031|1036.5|1032|1036.6|1032.1|1035.5|1031|381
1621947850000|2021-05-25 13:04:10|1036.6|1032.1|1036.6|1032.1|1036.6|1032.1|1036|1031.5|181
1621952080000|2021-05-25 14:14:40|1041.1|1036.6|1042.1|1037.6|1042.1|1037.6|1041.1|1036.6|169
1621947860000|2021-05-25 13:04:20|1036.4|1031.9|1036.1|1031.6|1036.6|1032.1|1035.6|1031.1|217
1621947870000|2021-05-25 13:04:30|1036.2|1031.7|1037.1|1032.6|1037.1|1032.6|1036.2|1031.7|690
1621952090000|2021-05-25 14:14:50|||||||||98
1621947880000|2021-05-25 13:04:40|1036.7|1032.2|1037.2|1032.7|1037.2|1032.7|1036.7|1032.2|274
1621947890000|2021-05-25 13:04:50|1037.6|1033.1|1036.3|1031.8|1037.6|1033.1|1036.2|1031.7|532
1621952100000|2021-05-25 14:15:00|1042.3|1037.8|1042.1|1037.6|1042.6|1038.1|1042.1|1037.6|37
1621947900000|2021-05-25 13:05:00|1036.1|1031.6|1038.6|1034.1|1038.6|1034.1|1036.1|1031.6|378
1621947910000|2021-05-25 13:05:10|1038.8|1034.3|1039.8|1035.3|1040.6|1036.1|1038.7|1034.2|826
1621952110000|2021-05-25 14:15:10|1042.5|1038|1042.6|1038.1|1042.6|1038.1|1042.5|1038|68
1621947920000|2021-05-25 13:05:20|1040|1035.5|1040.5|1036|1040.5|1036|1039.6|1035.1|393
1621947930000|2021-05-25 13:05:30|1040.9|1036.4|1039.6|1035.1|1041.4|1036.9|1039.5|1035|359
1621952120000|2021-05-25 14:15:20|1042.5|1038|1043.6|1039.1|1043.6|1039.1|1042.5|1038|155
1621947940000|2021-05-25 13:05:40|1040|1035.5|1039.5|1035|1040|1035.5|1039.1|1034.6|248
1621947950000|2021-05-25 13:05:50|1039.1|1034.6|1038.8|1034.3|1039.3|1034.8|1038.2|1033.7|294
1621952130000|2021-05-25 14:15:30|1043.8|1039.3|1044|1039.5|1044|1039.5|1043.3|1038.8|125
1621947960000|2021-05-25 13:06:00|1039|1034.5|1038.8|1034.3|1039.2|1034.7|1038.8|1034.3|210
1621952140000|2021-05-25 14:15:40|1044.1|1039.6|1044|1039.5|1044.1|1039.6|1044|1039.5|131
1621947970000|2021-05-25 13:06:10|1038.7|1034.2|1038.3|1033.8|1038.8|1034.3|1038.2|1033.7|132
1621947980000|2021-05-25 13:06:20|1038.4|1033.9|1037.8|1033.3|1038.4|1033.9|1037.4|1032.9|203
1621952150000|2021-05-25 14:15:50|1043.9|1039.4|1042.6|1038.1|1043.9|1039.4|1042.6|1038.1|146
1621947990000|2021-05-25 13:06:30|1038.3|1033.8|1038|1033.5|1038.7|1034.2|1037.4|1032.9|175
1621948000000|2021-05-25 13:06:40|1037.8|1033.3|1036.9|1032.4|1037.8|1033.3|1036|1031.5|429
1621952160000|2021-05-25 14:16:00|1043.4|1038.9|1043.2|1038.7|1043.4|1038.9|1042.7|1038.2|114
1621948010000|2021-05-25 13:06:50|1036.5|1032|1036.4|1031.9|1036.5|1032|1036|1031.5|153
1621948020000|2021-05-25 13:07:00|1036|1031.5|1035.5|1031|1036|1031.5|1035|1030.5|442
1621952170000|2021-05-25 14:16:10|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|35
1621948030000|2021-05-25 13:07:10|1035.7|1031.2|1035.5|1031|1036|1031.5|1035.1|1030.6|326
1621952180000|2021-05-25 14:16:20|1043.2|1038.7|1043.6|1039.1|1043.7|1039.2|1043.2|1038.7|114
1621948040000|2021-05-25 13:07:20|1035.1|1030.6|1035.1|1030.6|1035.5|1031|1035.1|1030.6|281
1621948050000|2021-05-25 13:07:30|1035.5|1031|1035.9|1031.4|1036|1031.5|1035.5|1031|292
1621952190000|2021-05-25 14:16:30|1043.4|1038.9|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|89
1621948060000|2021-05-25 13:07:40|1036|1031.5|1035.5|1031|1036.4|1031.9|1035.5|1031|227
1621948070000|2021-05-25 13:07:50|1035.9|1031.4|1035.9|1031.4|1036.4|1031.9|1035.5|1031|308
1621952200000|2021-05-25 14:16:40|1043.2|1038.7|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|107
1621948080000|2021-05-25 13:08:00|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|201
1621952210000|2021-05-25 14:16:50|1042.7|1038.2|1042.6|1038.1|1043.4|1038.9|1042.6|1038.1|95
1621948090000|2021-05-25 13:08:10|1036.4|1031.9|1037.3|1032.8|1037.4|1032.9|1036.4|1031.9|258
1621948100000|2021-05-25 13:08:20|1037.4|1032.9|1036.9|1032.4|1037.4|1032.9|1036.5|1032|188
1621952220000|2021-05-25 14:17:00|1042.9|1038.4|1043|1038.5|1043.1|1038.6|1042.9|1038.4|70
1621948110000|2021-05-25 13:08:30|1037.3|1032.8|1036|1031.5|1037.4|1032.9|1036|1031.5|338
1621948120000|2021-05-25 13:08:40|1035.9|1031.4|1036|1031.5|1036.4|1031.9|1035.5|1031|164
1621952230000|2021-05-25 14:17:10|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043|1038.5|26
1621948130000|2021-05-25 13:08:50|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1035|1030.5|444
1621952240000|2021-05-25 14:17:20|||||||||10
1621948140000|2021-05-25 13:09:00|1034.6|1030.1|1034.6|1030.1|1034.6|1030.1|1034.4|1029.9|412
1621948150000|2021-05-25 13:09:10|1034.2|1029.7|1035.1|1030.6|1035.5|1031|1034.1|1029.6|390
1621952250000|2021-05-25 14:17:30|1043|1038.5|1043.1|1038.6|1043.1|1038.6|1043|1038.5|13
1621948160000|2021-05-25 13:09:20|1035.5|1031|1034.6|1030.1|1035.6|1031.1|1034.6|1030.1|237
1621948170000|2021-05-25 13:09:30|1035|1030.5|1035|1030.5|1035.1|1030.6|1035|1030.5|312
1621952260000|2021-05-25 14:17:40|1042.7|1038.2|1043|1038.5|1043|1038.5|1042.6|1038.1|51
1621948180000|2021-05-25 13:09:40|1034.6|1030.1|1034.1|1029.6|1034.6|1030.1|1034.1|1029.6|363
1621948190000|2021-05-25 13:09:50|1033.7|1029.2|1033.6|1029.1|1033.7|1029.2|1033.6|1029.1|418
1621952270000|2021-05-25 14:17:50|1042.6|1038.1|1043.5|1039|1043.5|1039|1042.6|1038.1|128
1621948200000|2021-05-25 13:10:00|1033.2|1028.7|1033.1|1028.6|1033.6|1029.1|1033.1|1028.6|320
1621952280000|2021-05-25 14:18:00|1043.6|1039.1|1043.5|1039|1043.6|1039.1|1043.5|1039|56
1621948210000|2021-05-25 13:10:10|||||||||309
1621948220000|2021-05-25 13:10:20|1033.5|1029|1034|1029.5|1034.1|1029.6|1033.5|1029|214
1621952290000|2021-05-25 14:18:10|1043.9|1039.4|1043.6|1039.1|1044|1039.5|1043.6|1039.1|83
1621948230000|2021-05-25 13:10:30|1034.1|1029.6|1035|1030.5|1035.5|1031|1034.1|1029.6|412
1621948240000|2021-05-25 13:10:40|1035.2|1030.7|1034.4|1029.9|1035.2|1030.7|1034.4|1029.9|198
1621952300000|2021-05-25 14:18:20|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1042.5|1038|75
1621948250000|2021-05-25 13:10:50|1034|1029.5|1033.5|1029|1034|1029.5|1033.5|1029|276
1621948260000|2021-05-25 13:11:00|1033.9|1029.4|1033.4|1028.9|1033.9|1029.4|1033|1028.5|194
1621952310000|2021-05-25 14:18:30|1042.8|1038.3|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|52
1621948270000|2021-05-25 13:11:10|1033.5|1029|1033.5|1029|1034|1029.5|1033.5|1029|176
1621952320000|2021-05-25 14:18:40|1043.1|1038.6|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|46
1621948280000|2021-05-25 13:11:20|1033.3|1028.8|1033.1|1028.6|1033.5|1029|1033.1|1028.6|99
1621948290000|2021-05-25 13:11:30|1033.5|1029|1034.4|1029.9|1034.4|1029.9|1033.5|1029|220
1621952330000|2021-05-25 14:18:50|||||||||23
1621948300000|2021-05-25 13:11:40|1034.5|1030|1035.5|1031|1035.5|1031|1034.5|1030|207
1621948310000|2021-05-25 13:11:50|1035.4|1030.9|1035|1030.5|1035.5|1031|1035|1030.5|274
1621952340000|2021-05-25 14:19:00|1042.4|1037.9|1041.7|1037.2|1042.4|1037.9|1041.7|1037.2|113
1621948320000|2021-05-25 13:12:00|1034.9|1030.4|1036|1031.5|1036.3|1031.8|1034|1029.5|315
1621952350000|2021-05-25 14:19:10|1041.6|1037.1|1041.1|1036.6|1041.6|1037.1|1041.1|1036.6|133
1621948330000|2021-05-25 13:12:10|1036.2|1031.7|1036.8|1032.3|1036.9|1032.4|1035.7|1031.2|177
1621948340000|2021-05-25 13:12:20|1036.9|1032.4|1036.9|1032.4|1037.4|1032.9|1036.4|1031.9|148
1621952360000|2021-05-25 14:19:20|1040.7|1036.2|1040.6|1036.1|1040.7|1036.2|1040.6|1036.1|63
1621948350000|2021-05-25 13:12:30|1037.3|1032.8|1037.9|1033.4|1037.9|1033.4|1037.3|1032.8|406
1621948360000|2021-05-25 13:12:40|1037.8|1033.3|1035.9|1031.4|1037.8|1033.3|1035.9|1031.4|237
1621952370000|2021-05-25 14:19:30|1040.8|1036.3|1041.1|1036.6|1041.5|1037|1040.8|1036.3|65
1621948370000|2021-05-25 13:12:50|1036|1031.5|1035.5|1031|1036.4|1031.9|1035.5|1031|252
1621952380000|2021-05-25 14:19:40|1041|1036.5|1041.1|1036.6|1041.1|1036.6|1040.7|1036.2|27
1621948380000|2021-05-25 13:13:00|1035.9|1031.4|1036.9|1032.4|1036.9|1032.4|1035.9|1031.4|747
1621948390000|2021-05-25 13:13:10|1036.6|1032.1|1036|1031.5|1036.6|1032.1|1035.9|1031.4|299
1621952390000|2021-05-25 14:19:50|1040.7|1036.2|1041.1|1036.6|1041.1|1036.6|1040.7|1036.2|35
1621948400000|2021-05-25 13:13:20|1036.2|1031.7|1035.7|1031.2|1036.2|1031.7|1035.5|1031|107
1621948410000|2021-05-25 13:13:30|1035.5|1031|1035.1|1030.6|1035.5|1031|1035.1|1030.6|203
1621952400000|2021-05-25 14:20:00|1041.5|1037|1042.1|1037.6|1042.3|1037.8|1041.5|1037|95
1621948420000|2021-05-25 13:13:40|1035.3|1030.8|1035|1030.5|1035.3|1030.8|1034.6|1030.1|374
1621948430000|2021-05-25 13:13:50|1035.1|1030.6|1035.5|1031|1035.6|1031.1|1035|1030.5|395
1621952410000|2021-05-25 14:20:10|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|19
1621948440000|2021-05-25 13:14:00|||||||||63
1621948450000|2021-05-25 13:14:10|1034.6|1030.1|1034.7|1030.2|1034.7|1030.2|1034.5|1030|324
1621952420000|2021-05-25 14:20:20|1043.1|1038.6|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|203
1621948460000|2021-05-25 13:14:20|1034.5|1030|1034.5|1030|1034.5|1030|1033.6|1029.1|365
1621952430000|2021-05-25 14:20:30|||||||||9
1621948470000|2021-05-25 13:14:30|1034.1|1029.6|1033.6|1029.1|1034.1|1029.6|1033.1|1028.6|302
1621948480000|2021-05-25 13:14:40|1034.1|1029.6|1034.1|1029.6|1034.6|1030.1|1034.1|1029.6|397
1621952440000|2021-05-25 14:20:40|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|45
1621948490000|2021-05-25 13:14:50|1033.6|1029.1|1033.6|1029.1|1033.6|1029.1|1033.5|1029|68
1621952450000|2021-05-25 14:20:50|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|110
1621948500000|2021-05-25 13:15:00|1034|1029.5|1035.1|1030.6|1035.1|1030.6|1033.6|1029.1|641
1621948510000|2021-05-25 13:15:10|1035|1030.5|1036|1031.5|1036|1031.5|1035|1030.5|466
1621952460000|2021-05-25 14:21:00|1043.7|1039.2|1043.6|1039.1|1044|1039.5|1043.6|1039.1|113
1621948520000|2021-05-25 13:15:20|1036.4|1031.9|1036.5|1032|1036.5|1032|1036.4|1031.9|108
1621948530000|2021-05-25 13:15:30|1036.1|1031.6|1036.5|1032|1036.6|1032.1|1036.1|1031.6|134
1621952470000|2021-05-25 14:21:10|1043.2|1038.7|1043.3|1038.8|1043.4|1038.9|1042.1|1037.6|149
1621948540000|2021-05-25 13:15:40|1036.9|1032.4|1037|1032.5|1037|1032.5|1036.9|1032.4|177
1621952480000|2021-05-25 14:21:20|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|23
1621948550000|2021-05-25 13:15:50|1036.8|1032.3|1036.5|1032|1036.9|1032.4|1036.5|1032|216
1621948560000|2021-05-25 13:16:00|1036.4|1031.9|1036.9|1032.4|1036.9|1032.4|1036.4|1031.9|148
1621952490000|2021-05-25 14:21:30|1043.3|1038.8|1043.5|1039|1043.6|1039.1|1043.1|1038.6|25
1621948570000|2021-05-25 13:16:10|||||||||120
1621948580000|2021-05-25 13:16:20|1036|1031.5|1037.2|1032.7|1037.2|1032.7|1036|1031.5|305
1621952500000|2021-05-25 14:21:40|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|4
1621948590000|2021-05-25 13:16:30|1037|1032.5|1036.9|1032.4|1037.4|1032.9|1036.9|1032.4|177
1621952510000|2021-05-25 14:21:50|1043.4|1038.9|1044.5|1040|1044.5|1040|1043.4|1038.9|345
1621948600000|2021-05-25 13:16:40|1036.5|1032|1037.4|1032.9|1037.4|1032.9|1036.4|1031.9|171
1621948610000|2021-05-25 13:16:50|1037.2|1032.7|1037.7|1033.2|1038.4|1033.9|1037.2|1032.7|414
1621952520000|2021-05-25 14:22:00|1045|1040.5|1045.2|1040.7|1045.5|1041|1044.1|1039.6|364
1621948620000|2021-05-25 13:17:00|1037.9|1033.4|1038.8|1034.3|1038.8|1034.3|1037.8|1033.3|184
1621948630000|2021-05-25 13:17:10|1038.3|1033.8|1038.4|1033.9|1038.4|1033.9|1037.8|1033.3|398
1621952530000|2021-05-25 14:22:10|1045.4|1040.9|1045.5|1041|1045.9|1041.4|1045|1040.5|426
1621948640000|2021-05-25 13:17:20|1037.9|1033.4|1038.3|1033.8|1038.3|1033.8|1037.8|1033.3|190
1621952540000|2021-05-25 14:22:20|1045.3|1040.8|1045.5|1041|1045.5|1041|1044.9|1040.4|80
1621948650000|2021-05-25 13:17:30|1038.4|1033.9|1038.3|1033.8|1038.4|1033.9|1037.9|1033.4|426
1621948660000|2021-05-25 13:17:40|1038.4|1033.9|1038.4|1033.9|1038.7|1034.2|1038.1|1033.6|144
1621952550000|2021-05-25 14:22:30|1046|1041.5|1044.6|1040.1|1046|1041.5|1044.6|1040.1|216
1621948670000|2021-05-25 13:17:50|1038.3|1033.8|1038.3|1033.8|1038.4|1033.9|1038.3|1033.8|54
1621948680000|2021-05-25 13:18:00|1037.9|1033.4|1038.4|1033.9|1038.4|1033.9|1037.9|1033.4|55
1621952560000|2021-05-25 14:22:40|1044.5|1040|1045|1040.5|1045|1040.5|1044.1|1039.6|102
1621948690000|2021-05-25 13:18:10|1038.3|1033.8|1037.3|1032.8|1038.3|1033.8|1037.3|1032.8|373
1621952570000|2021-05-25 14:22:50|1045.1|1040.6|1045|1040.5|1045.1|1040.6|1044.8|1040.3|65
1621948700000|2021-05-25 13:18:20|1037.4|1032.9|1037.9|1033.4|1037.9|1033.4|1037.3|1032.8|165
1621948710000|2021-05-25 13:18:30|1037.7|1033.2|1037.4|1032.9|1037.9|1033.4|1037.4|1032.9|125
1621952580000|2021-05-25 14:23:00|||||||||34
1621948720000|2021-05-25 13:18:40|||||||||45
1621948730000|2021-05-25 13:18:50|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|94
1621952590000|2021-05-25 14:23:10|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045|1040.5|60
1621948740000|2021-05-25 13:19:00|1037.4|1032.9|1036.8|1032.3|1037.4|1032.9|1036.8|1032.3|65
1621952600000|2021-05-25 14:23:20|1045|1040.5|1044.8|1040.3|1045.4|1040.9|1044.8|1040.3|59
1621948750000|2021-05-25 13:19:10|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|273
1621948760000|2021-05-25 13:19:20|1036.3|1031.8|1035.9|1031.4|1036.3|1031.8|1035.9|1031.4|169
1621952610000|2021-05-25 14:23:30|1044.6|1040.1|1044.9|1040.4|1045|1040.5|1044.1|1039.6|97
1621948770000|2021-05-25 13:19:30|1035.5|1031|1036.1|1031.6|1036.1|1031.6|1035.5|1031|171
1621948780000|2021-05-25 13:19:40|1036.3|1031.8|1036.3|1031.8|1036.4|1031.9|1036|1031.5|85
1621952620000|2021-05-25 14:23:40|1044.5|1040|1045.4|1040.9|1045.4|1040.9|1044.4|1039.9|143
1621948790000|2021-05-25 13:19:50|1036.4|1031.9|1037.3|1032.8|1037.3|1032.8|1036.3|1031.8|142
1621952630000|2021-05-25 14:23:50|1045.6|1041.1|1045.9|1041.4|1045.9|1041.4|1045.6|1041.1|203
1621948800000|2021-05-25 13:20:00|1037.7|1033.2|1037.8|1033.3|1037.9|1033.4|1037|1032.5|414
1621948810000|2021-05-25 13:20:10|1037.9|1033.4|1037.4|1032.9|1037.9|1033.4|1037|1032.5|322
1621952640000|2021-05-25 14:24:00|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|137
1621948820000|2021-05-25 13:20:20|1037.8|1033.3|1037.8|1033.3|1037.9|1033.4|1037.4|1032.9|205
1621952650000|2021-05-25 14:24:10|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|91
1621948830000|2021-05-25 13:20:30|1038.2|1033.7|1040.2|1035.7|1040.2|1035.7|1037.8|1033.3|910
1621948840000|2021-05-25 13:20:40|1039.8|1035.3|1039.7|1035.2|1040.7|1036.2|1039.7|1035.2|906
1621952660000|2021-05-25 14:24:20|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.1|1040.6|166
1621948850000|2021-05-25 13:20:50|1039.3|1034.8|1039.3|1034.8|1040.2|1035.7|1039.3|1034.8|155
1621948860000|2021-05-25 13:21:00|1039.7|1035.2|1039.6|1035.1|1039.8|1035.3|1039.3|1034.8|170
1621952670000|2021-05-25 14:24:30|1045.2|1040.7|1045.4|1040.9|1045.4|1040.9|1045.2|1040.7|40
1621948870000|2021-05-25 13:21:10|1039.4|1034.9|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|122
1621952680000|2021-05-25 14:24:40|1045.1|1040.6|1044.9|1040.4|1045.1|1040.6|1044.9|1040.4|42
1621948880000|2021-05-25 13:21:20|1039.1|1034.6|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|126
1621948890000|2021-05-25 13:21:30|1039.3|1034.8|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|58
1621952690000|2021-05-25 14:24:50|1044.6|1040.1|1044.4|1039.9|1044.6|1040.1|1044.4|1039.9|153
1621948900000|2021-05-25 13:21:40|1039.3|1034.8|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|94
1621948910000|2021-05-25 13:21:50|1038.7|1034.2|1038.5|1034|1038.9|1034.4|1038.5|1034|100
1621952700000|2021-05-25 14:25:00|1044.2|1039.7|1045.3|1040.8|1045.4|1040.9|1044.2|1039.7|88
1621948920000|2021-05-25 13:22:00|1038.4|1033.9|1037.9|1033.4|1038.4|1033.9|1037.5|1033|480
1621948930000|2021-05-25 13:22:10|1037.5|1033|1037.5|1033|1037.7|1033.2|1037.5|1033|131
1621952710000|2021-05-25 14:25:10|1045.4|1040.9|1044.4|1039.9|1045.4|1040.9|1044.4|1039.9|85
1621948940000|2021-05-25 13:22:20|1038|1033.5|1038.5|1034|1038.5|1034|1038|1033.5|72
1621952720000|2021-05-25 14:25:20|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.8|1040.3|266
1621948950000|2021-05-25 13:22:30|1038.7|1034.2|1038.7|1034.2|1039|1034.5|1038.7|1034.2|139
1621948960000|2021-05-25 13:22:40|1038.5|1034|1039|1034.5|1039.4|1034.9|1038.5|1034|72
1621952730000|2021-05-25 14:25:30|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|118
1621948970000|2021-05-25 13:22:50|1038.6|1034.1|1038.5|1034|1038.6|1034.1|1038.5|1034|37
1621948980000|2021-05-25 13:23:00|1038|1033.5|1038|1033.5|1038|1033.5|1038|1033.5|76
1621952740000|2021-05-25 14:25:40|1045.1|1040.6|1045.8|1041.3|1045.8|1041.3|1045.1|1040.6|176
1621948990000|2021-05-25 13:23:10|1038.5|1034|1038|1033.5|1038.5|1034|1037.5|1033|191
1621952750000|2021-05-25 14:25:50|1045.7|1041.2|1046.2|1041.7|1046.2|1041.7|1045.3|1040.8|367
1621949000000|2021-05-25 13:23:20|1037.5|1033|1037|1032.5|1037.5|1033|1037|1032.5|174
1621949010000|2021-05-25 13:23:30|1036.5|1032|1037|1032.5|1037|1032.5|1036.1|1031.6|450
1621952760000|2021-05-25 14:26:00|||||||||91
1621949020000|2021-05-25 13:23:40|1037.5|1033|1037|1032.5|1037.5|1033|1036.5|1032|161
1621949030000|2021-05-25 13:23:50|1036.9|1032.4|1036.9|1032.4|1037|1032.5|1036.5|1032|157
1621952770000|2021-05-25 14:26:10|1046.6|1042.1|1046.8|1042.3|1046.8|1042.3|1046.6|1042.1|305
1621949040000|2021-05-25 13:24:00|1037|1032.5|1037.9|1033.4|1037.9|1033.4|1037|1032.5|173
1621952780000|2021-05-25 14:26:20|1046.7|1042.2|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|390
1621949050000|2021-05-25 13:24:10|1037.5|1033|1038.4|1033.9|1038.4|1033.9|1037.5|1033|126
1621949060000|2021-05-25 13:24:20|1038.3|1033.8|1038.9|1034.4|1038.9|1034.4|1038.3|1033.8|206
1621952790000|2021-05-25 14:26:30|1046.8|1042.3|1046.3|1041.8|1046.8|1042.3|1046.2|1041.7|205
1621949070000|2021-05-25 13:24:30|1038.5|1034|1038.2|1033.7|1038.5|1034|1038|1033.5|111
1621949080000|2021-05-25 13:24:40|1038.4|1033.9|1038|1033.5|1038.4|1033.9|1038|1033.5|90
1621952800000|2021-05-25 14:26:40|1046.7|1042.2|1046.6|1042.1|1046.8|1042.3|1046.6|1042.1|131
1621949090000|2021-05-25 13:24:50|1036.6|1032.1|1037|1032.5|1037|1032.5|1036.6|1032.1|465
1621952810000|2021-05-25 14:26:50|1046.8|1042.3|1046.7|1042.2|1046.8|1042.3|1046.3|1041.8|155
1621949100000|2021-05-25 13:25:00|1037.4|1032.9|1036.6|1032.1|1037.5|1033|1036.6|1032.1|75
1621949110000|2021-05-25 13:25:10|1036.5|1032|1036.5|1032|1037|1032.5|1035.5|1031|629
1621952820000|2021-05-25 14:27:00|1046.8|1042.3|1045.8|1041.3|1046.8|1042.3|1045.8|1041.3|131
1621949120000|2021-05-25 13:25:20|1036.3|1031.8|1035.5|1031|1036.5|1032|1035.5|1031|159
1621952830000|2021-05-25 14:27:10|1046.2|1041.7|1046.7|1042.2|1046.7|1042.2|1046.2|1041.7|237
1621949130000|2021-05-25 13:25:30|1036|1031.5|1036|1031.5|1036.1|1031.6|1035.5|1031|82
1621949140000|2021-05-25 13:25:40|1035.6|1031.1|1036.5|1032|1036.5|1032|1035.5|1031|306
1621952840000|2021-05-25 14:27:20|1046.3|1041.8|1046.8|1042.3|1046.8|1042.3|1046.3|1041.8|240
1621949150000|2021-05-25 13:25:50|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1035|1030.5|501
1621949160000|2021-05-25 13:26:00|1035.5|1031|1035.1|1030.6|1036|1031.5|1035.1|1030.6|519
1621952850000|2021-05-25 14:27:30|1046.9|1042.4|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|98
1621949170000|2021-05-25 13:26:10|1034.7|1030.2|1035.1|1030.6|1035.1|1030.6|1034.6|1030.1|649
1621949180000|2021-05-25 13:26:20|1035|1030.5|1034.6|1030.1|1035|1030.5|1034.6|1030.1|248
1621952860000|2021-05-25 14:27:40|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|422
1621949190000|2021-05-25 13:26:30|1034.2|1029.7|1034.1|1029.6|1034.2|1029.7|1034.1|1029.6|344
1621949200000|2021-05-25 13:26:40|1033.7|1029.2|1034|1029.5|1034.1|1029.6|1033.6|1029.1|676
1621952870000|2021-05-25 14:27:50|1047.4|1042.9|1047.2|1042.7|1047.6|1043.1|1047.1|1042.6|304
1621949210000|2021-05-25 13:26:50|1034.1|1029.6|1034.5|1030|1034.5|1030|1033.7|1029.2|254
1621949220000|2021-05-25 13:27:00|1033.2|1028.7|1033.6|1029.1|1033.6|1029.1|1033.1|1028.6|894
1621952880000|2021-05-25 14:28:00|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|165
1621949230000|2021-05-25 13:27:10|1032.8|1028.3|1033.2|1028.7|1033.5|1029|1032.7|1028.2|948
1621949240000|2021-05-25 13:27:20|1032.8|1028.3|1032.2|1027.7|1032.8|1028.3|1032.2|1027.7|606
1621952890000|2021-05-25 14:28:10|1047.6|1043.1|1047.7|1043.2|1048.1|1043.6|1047.2|1042.7|450
1621949250000|2021-05-25 13:27:30|1032.3|1027.8|1032.7|1028.2|1032.7|1028.2|1032.3|1027.8|584
1621952900000|2021-05-25 14:28:20|1047.6|1043.1|1046.7|1042.2|1047.7|1043.2|1046.7|1042.2|127
1621949260000|2021-05-25 13:27:40|1033.2|1028.7|1033.2|1028.7|1033.6|1029.1|1033|1028.5|576
1621949270000|2021-05-25 13:27:50|1033.1|1028.6|1033.5|1029|1034|1029.5|1033.1|1028.6|355
1621952910000|2021-05-25 14:28:30|1046.3|1041.8|1046.3|1041.8|1046.7|1042.2|1046.2|1041.7|124
1621949280000|2021-05-25 13:28:00|1033.6|1029.1|1034.1|1029.6|1034.1|1029.6|1033.6|1029.1|343
1621949290000|2021-05-25 13:28:10|1033.6|1029.1|1033.5|1029|1034.1|1029.6|1033.1|1028.6|130
1621952920000|2021-05-25 14:28:40|1045.8|1041.3|1046.3|1041.8|1046.7|1042.2|1045.8|1041.3|128
1621949300000|2021-05-25 13:28:20|1033.6|1029.1|1032.6|1028.1|1034|1029.5|1032.6|1028.1|484
1621949310000|2021-05-25 13:28:30|1033|1028.5|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|203
1621952930000|2021-05-25 14:28:50|1046.7|1042.2|1046.3|1041.8|1046.7|1042.2|1046.3|1041.8|35
1621949320000|2021-05-25 13:28:40|1033|1028.5|1032.2|1027.7|1033|1028.5|1032.2|1027.7|374
1621949330000|2021-05-25 13:28:50|1032.1|1027.6|1030.7|1026.2|1032.1|1027.6|1030.7|1026.2|1041
1621952940000|2021-05-25 14:29:00|1046.2|1041.7|1047.6|1043.1|1047.7|1043.2|1046.2|1041.7|258
1621949340000|2021-05-25 13:29:00|1030.2|1025.7|1031.2|1026.7|1031.4|1026.9|1030.2|1025.7|673
1621952950000|2021-05-25 14:29:10|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|51
1621949350000|2021-05-25 13:29:10|1031.6|1027.1|1031.6|1027.1|1031.6|1027.1|1030.6|1026.1|409
1621949360000|2021-05-25 13:29:20|1031.4|1026.9|1031.7|1027.2|1031.7|1027.2|1031.4|1026.9|238
1621952960000|2021-05-25 14:29:20|1047.3|1042.8|1047.2|1042.7|1047.3|1042.8|1047.2|1042.7|120
1621949370000|2021-05-25 13:29:30|1031.8|1027.3|1031.7|1027.2|1031.8|1027.3|1031.7|1027.2|186
1621949380000|2021-05-25 13:29:40|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|1031.3|1026.8|215
1621952970000|2021-05-25 14:29:30|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|180
1621949390000|2021-05-25 13:29:50|1031.2|1026.7|1030.3|1025.8|1031.2|1026.7|1030.3|1025.8|392
1621949400000|2021-05-25 13:30:00|1030.2|1025.7|1029.7|1025.2|1030.7|1026.2|1029.5|1025|1263
1621952980000|2021-05-25 14:29:40|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|156
1621949410000|2021-05-25 13:30:10|1028.8|1024.3|1028.7|1024.2|1029|1024.5|1027.8|1023.3|1349
1621949420000|2021-05-25 13:30:20|1029.2|1024.7|1030.1|1025.6|1030.3|1025.8|1029.2|1024.7|312
1621949430000|2021-05-25 13:30:30|1030.3|1025.8|1029.6|1025.1|1030.7|1026.2|1029.6|1025.1|353
1621952990000|2021-05-25 14:29:50|1048.1|1043.6|1048.1|1043.6|1048.2|1043.7|1048.1|1043.6|258
1621949440000|2021-05-25 13:30:40|1029.8|1025.3|1030.7|1026.2|1030.7|1026.2|1029.8|1025.3|222
1621949450000|2021-05-25 13:30:50|1030.5|1026|1030.7|1026.2|1031.6|1027.1|1030.5|1026|322
1621953000000|2021-05-25 14:30:00|1048.2|1043.7|1048.7|1044.2|1048.7|1044.2|1048.1|1043.6|511
1621949460000|2021-05-25 13:31:00|1031.1|1026.6|1031.4|1026.9|1031.6|1027.1|1030.7|1026.2|355
1621949470000|2021-05-25 13:31:10|1031.2|1026.7|1032.2|1027.7|1033|1028.5|1031.2|1026.7|560
1621953010000|2021-05-25 14:30:10|1049.1|1044.6|1049.2|1044.7|1049.2|1044.7|1049.1|1044.6|571
1621949480000|2021-05-25 13:31:20|1032.1|1027.6|1033|1028.5|1033|1028.5|1032.1|1027.6|231
1621949490000|2021-05-25 13:31:30|1032.2|1027.7|1033.5|1029|1033.5|1029|1032.2|1027.7|248
1621953020000|2021-05-25 14:30:20|1048.8|1044.3|1049.6|1045.1|1049.6|1045.1|1048.7|1044.2|388
1621949500000|2021-05-25 13:31:40|1033.6|1029.1|1032|1027.5|1033.6|1029.1|1032|1027.5|182
1621949510000|2021-05-25 13:31:50|1032.5|1028|1033|1028.5|1033|1028.5|1032.5|1028|152
1621949520000|2021-05-25 13:32:00|1032|1027.5|1032.1|1027.6|1032.1|1027.6|1031.2|1026.7|620
1621949530000|2021-05-25 13:32:10|1032.3|1027.8|1030.7|1026.2|1032.3|1027.8|1030.7|1026.2|241
1621949540000|2021-05-25 13:32:20|1030.6|1026.1|1030.2|1025.7|1030.6|1026.1|1030.1|1025.6|224
1621953030000|2021-05-25 14:30:30|||||||||600
1621949550000|2021-05-25 13:32:30|1030.1|1025.6|1030.5|1026|1031.1|1026.6|1030.1|1025.6|93
1621949560000|2021-05-25 13:32:40|1030.3|1025.8|1029.5|1025|1030.5|1026|1029.5|1025|326
1621953040000|2021-05-25 14:30:40|1049.2|1044.7|1048.7|1044.2|1049.2|1044.7|1048.7|1044.2|136
1621949570000|2021-05-25 13:32:50|1029.3|1024.8|1029.1|1024.6|1029.6|1025.1|1029.1|1024.6|210
1621949580000|2021-05-25 13:33:00|1028.7|1024.2|1028.6|1024.1|1028.7|1024.2|1028|1023.5|684
1621953050000|2021-05-25 14:30:50|1048.9|1044.4|1049.2|1044.7|1049.2|1044.7|1048.7|1044.2|112
1621949590000|2021-05-25 13:33:10|1028.1|1023.6|1028.8|1024.3|1029.1|1024.6|1028.1|1023.6|267
1621949600000|2021-05-25 13:33:20|1029|1024.5|1028.5|1024|1029.1|1024.6|1028.5|1024|264
1621953060000|2021-05-25 14:31:00|1049.6|1045.1|1050.1|1045.6|1050.1|1045.6|1049.6|1045.1|289
1621949610000|2021-05-25 13:33:30|1028.1|1023.6|1028.5|1024|1029|1024.5|1028|1023.5|358
1621949620000|2021-05-25 13:33:40|1028.1|1023.6|1028|1023.5|1028.1|1023.6|1028|1023.5|139
1621953070000|2021-05-25 14:31:10|1050.5|1046|1051.3|1046.8|1051.3|1046.8|1050.5|1046|1274
1621949630000|2021-05-25 13:33:50|1027.6|1023.1|1026.6|1022.1|1028|1023.5|1026.6|1022.1|998
1621953080000|2021-05-25 14:31:20|1051.6|1047.1|1051.6|1047.1|1051.6|1047.1|1050.7|1046.2|967
1621949640000|2021-05-25 13:34:00|1027|1022.5|1028|1023.5|1028|1023.5|1026.6|1022.1|730
1621949650000|2021-05-25 13:34:10|1028.1|1023.6|1028.1|1023.6|1028.5|1024|1028|1023.5|196
1621953090000|2021-05-25 14:31:30|1051.2|1046.7|1051.2|1046.7|1051.6|1047.1|1051.2|1046.7|570
1621949660000|2021-05-25 13:34:20|1028.5|1024|1027.6|1023.1|1029.5|1025|1027.6|1023.1|481
1621949670000|2021-05-25 13:34:30|1027.5|1023|1028|1023.5|1028.9|1024.4|1027.5|1023|139
1621953100000|2021-05-25 14:31:40|1051.1|1046.6|1051.5|1047|1052.1|1047.6|1050.6|1046.1|893
1621949680000|2021-05-25 13:34:40|1028.5|1024|1028|1023.5|1029|1024.5|1028|1023.5|317
1621949690000|2021-05-25 13:34:50|1027.9|1023.4|1028|1023.5|1028.4|1023.9|1027.9|1023.4|110
1621953110000|2021-05-25 14:31:50|1051.6|1047.1|1051.6|1047.1|1051.6|1047.1|1051.1|1046.6|238
1621949700000|2021-05-25 13:35:00|1027.9|1023.4|1028|1023.5|1028|1023.5|1027|1022.5|1048
1621953120000|2021-05-25 14:32:00|1052|1047.5|1050.1|1045.6|1052.1|1047.6|1050.1|1045.6|445
1621949710000|2021-05-25 13:35:10|1027.9|1023.4|1029.5|1025|1030|1025.5|1027.9|1023.4|556
1621949720000|2021-05-25 13:35:20|1029.1|1024.6|1030|1025.5|1030|1025.5|1029|1024.5|207
1621953130000|2021-05-25 14:32:10|1049.7|1045.2|1049.7|1045.2|1049.7|1045.2|1049.6|1045.1|293
1621949730000|2021-05-25 13:35:30|1030.5|1026|1029.9|1025.4|1030.5|1026|1029.5|1025|264
1621949740000|2021-05-25 13:35:40|1030|1025.5|1030.5|1026|1030.5|1026|1029.5|1025|114
1621953140000|2021-05-25 14:32:20|1050.1|1045.6|1049.6|1045.1|1050.6|1046.1|1049.6|1045.1|184
1621949750000|2021-05-25 13:35:50|1030|1025.5|1030.4|1025.9|1030.4|1025.9|1029.9|1025.4|191
1621949760000|2021-05-25 13:36:00|1030|1025.5|1030.4|1025.9|1030.4|1025.9|1029.9|1025.4|238
1621953150000|2021-05-25 14:32:30|1049.2|1044.7|1049.6|1045.1|1049.7|1045.2|1049.2|1044.7|132
1621949770000|2021-05-25 13:36:10|1030.5|1026|1030.2|1025.7|1030.5|1026|1030|1025.5|171
1621949780000|2021-05-25 13:36:20|1030.4|1025.9|1030|1025.5|1030.4|1025.9|1030|1025.5|76
1621953160000|2021-05-25 14:32:40|1049.7|1045.2|1049.2|1044.7|1049.7|1045.2|1049.2|1044.7|110
1621949790000|2021-05-25 13:36:30|1030.2|1025.7|1030|1025.5|1030.9|1026.4|1030|1025.5|219
1621953170000|2021-05-25 14:32:50|1048.8|1044.3|1048.7|1044.2|1048.8|1044.3|1048.3|1043.8|397
1621949800000|2021-05-25 13:36:40|1029.5|1025|1029.9|1025.4|1030.4|1025.9|1029.5|1025|109
1621949810000|2021-05-25 13:36:50|1030.3|1025.8|1029.4|1024.9|1030.3|1025.8|1029.4|1024.9|88
1621953180000|2021-05-25 14:33:00|1049.1|1044.6|1049.2|1044.7|1049.7|1045.2|1049.1|1044.6|360
1621949820000|2021-05-25 13:37:00|1029.3|1024.8|1030.4|1025.9|1030.4|1025.9|1029.1|1024.6|158
1621953190000|2021-05-25 14:33:10|1048.8|1044.3|1048.7|1044.2|1048.8|1044.3|1048.7|1044.2|52
1621949830000|2021-05-25 13:37:10|1030.6|1026.1|1030.6|1026.1|1030.9|1026.4|1030|1025.5|161
1621949840000|2021-05-25 13:37:20|1030.5|1026|1031.4|1026.9|1031.4|1026.9|1030.5|1026|163
1621953200000|2021-05-25 14:33:20|1048.3|1043.8|1049.2|1044.7|1049.2|1044.7|1048.3|1043.8|136
1621949850000|2021-05-25 13:37:30|1031.6|1027.1|1031.9|1027.4|1031.9|1027.4|1031.4|1026.9|193
1621949860000|2021-05-25 13:37:40|1031.5|1027|1031.4|1026.9|1031.5|1027|1030.9|1026.4|132
1621953210000|2021-05-25 14:33:30|1049.3|1044.8|1049.3|1044.8|1049.3|1044.8|1048.9|1044.4|52
1621949870000|2021-05-25 13:37:50|1031.5|1027|1030.5|1026|1031.5|1027|1030.5|1026|133
1621953220000|2021-05-25 14:33:40|1049.2|1044.7|1048.8|1044.3|1049.2|1044.7|1048.7|1044.2|72
1621949880000|2021-05-25 13:38:00|1030.4|1025.9|1029.9|1025.4|1030.7|1026.2|1029.9|1025.4|165
1621949890000|2021-05-25 13:38:10|1030.3|1025.8|1031.3|1026.8|1031.3|1026.8|1030.3|1025.8|219
1621953230000|2021-05-25 14:33:50|1048.7|1044.2|1046.8|1042.3|1048.8|1044.3|1046.8|1042.3|353
1621949900000|2021-05-25 13:38:20|1031|1026.5|1031.4|1026.9|1031.4|1026.9|1030.8|1026.3|181
1621949910000|2021-05-25 13:38:30|1031.8|1027.3|1030.8|1026.3|1031.8|1027.3|1030.8|1026.3|136
1621953240000|2021-05-25 14:34:00|1047.2|1042.7|1047.8|1043.3|1047.8|1043.3|1046.8|1042.3|497
1621949920000|2021-05-25 13:38:40|1030.4|1025.9|1031|1026.5|1031|1026.5|1030.3|1025.8|105
1621949930000|2021-05-25 13:38:50|1031.2|1026.7|1030.3|1025.8|1031.2|1026.7|1030.3|1025.8|64
1621953250000|2021-05-25 14:34:10|1047.7|1043.2|1048.1|1043.6|1048.1|1043.6|1047.7|1043.2|99
1621949940000|2021-05-25 13:39:00|1030.5|1026|1031.3|1026.8|1031.3|1026.8|1030.5|1026|66
1621949950000|2021-05-25 13:39:10|1031.5|1027|1032.2|1027.7|1032.2|1027.7|1031.3|1026.8|121
1621953260000|2021-05-25 14:34:20|1047.8|1043.3|1048.2|1043.7|1048.2|1043.7|1047.8|1043.3|54
1621949960000|2021-05-25 13:39:20|1032.6|1028.1|1032.8|1028.3|1033.2|1028.7|1032.6|1028.1|839
1621953270000|2021-05-25 14:34:30|1047.8|1043.3|1047.3|1042.8|1048.1|1043.6|1047.3|1042.8|90
1621949970000|2021-05-25 13:39:30|1032.7|1028.2|1036.2|1031.7|1036.6|1032.1|1032.7|1028.2|1676
1621949980000|2021-05-25 13:39:40|1036.9|1032.4|1034.6|1030.1|1037|1032.5|1034.1|1029.6|893
1621953280000|2021-05-25 14:34:40|1046.8|1042.3|1046.6|1042.1|1047.1|1042.6|1046.3|1041.8|281
1621949990000|2021-05-25 13:39:50|1034.7|1030.2|1034.5|1030|1035.1|1030.6|1034.2|1029.7|367
1621950000000|2021-05-25 13:40:00|1034.3|1029.8|1033.3|1028.8|1034.5|1030|1032.8|1028.3|327
1621953290000|2021-05-25 14:34:50|||||||||126
1621950010000|2021-05-25 13:40:10|1033.2|1028.7|1033.7|1029.2|1033.7|1029.2|1032.8|1028.3|232
1621950020000|2021-05-25 13:40:20|1033.8|1029.3|1034.6|1030.1|1034.6|1030.1|1033.4|1028.9|393
1621953300000|2021-05-25 14:35:00|1046.3|1041.8|1046.3|1041.8|1046.3|1041.8|1046.3|1041.8|234
1621950030000|2021-05-25 13:40:30|1034.7|1030.2|1034.8|1030.3|1035.2|1030.7|1034.5|1030|170
1621950040000|2021-05-25 13:40:40|1035.2|1030.7|1034.8|1030.3|1035.2|1030.7|1034.8|1030.3|129
1621953310000|2021-05-25 14:35:10|1045.9|1041.4|1045.3|1040.8|1045.9|1041.4|1045.3|1040.8|413
1621950050000|2021-05-25 13:40:50|1034.7|1030.2|1034.5|1030|1034.7|1030.2|1034.5|1030|100
1621950060000|2021-05-25 13:41:00|1034.3|1029.8|1033.8|1029.3|1034.3|1029.8|1033.8|1029.3|105
1621953320000|2021-05-25 14:35:20|||||||||166
1621950070000|2021-05-25 13:41:10|1033.6|1029.1|1034.2|1029.7|1034.4|1029.9|1033.6|1029.1|111
1621950080000|2021-05-25 13:41:20|1033.9|1029.4|1034.9|1030.4|1035.4|1030.9|1033.8|1029.3|192
1621953330000|2021-05-25 14:35:30|1045.8|1041.3|1046.3|1041.8|1046.3|1041.8|1045.8|1041.3|245
1621950090000|2021-05-25 13:41:30|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|75
1621950100000|2021-05-25 13:41:40|1034.8|1030.3|1035.3|1030.8|1035.3|1030.8|1034.8|1030.3|250
1621953340000|2021-05-25 14:35:40|1045.8|1041.3|1045.8|1041.3|1046.3|1041.8|1045.8|1041.3|133
1621950110000|2021-05-25 13:41:50|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|58
1621953350000|2021-05-25 14:35:50|||||||||25
1621950120000|2021-05-25 13:42:00|||||||||52
1621950130000|2021-05-25 13:42:10|1033.9|1029.4|1033.9|1029.4|1034.4|1029.9|1033.9|1029.4|63
1621953360000|2021-05-25 14:36:00|||||||||33
1621950140000|2021-05-25 13:42:20|1034|1029.5|1033.9|1029.4|1034.4|1029.9|1033.9|1029.4|74
1621950150000|2021-05-25 13:42:30|||||||||45
1621953370000|2021-05-25 14:36:10|1046|1041.5|1045.8|1041.3|1046.1|1041.6|1045.8|1041.3|181
1621950160000|2021-05-25 13:42:40|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|63
1621950170000|2021-05-25 13:42:50|1034.4|1029.9|1034.8|1030.3|1035.4|1030.9|1034.4|1029.9|297
1621953380000|2021-05-25 14:36:20|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|99
1621950180000|2021-05-25 13:43:00|1035.2|1030.7|1035.9|1031.4|1035.9|1031.4|1035.2|1030.7|328
1621953390000|2021-05-25 14:36:30|||||||||53
1621950190000|2021-05-25 13:43:10|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|268
1621950200000|2021-05-25 13:43:20|1036.1|1031.6|1035.9|1031.4|1036.1|1031.6|1035.4|1030.9|148
1621953400000|2021-05-25 14:36:40|||||||||43
1621950210000|2021-05-25 13:43:30|1035.4|1030.9|1035.4|1030.9|1035.9|1031.4|1035.4|1030.9|124
1621950220000|2021-05-25 13:43:40|1035.7|1031.2|1035.9|1031.4|1036.3|1031.8|1035.7|1031.2|172
1621953410000|2021-05-25 14:36:50|||||||||61
1621950230000|2021-05-25 13:43:50|1036.3|1031.8|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|159
1621953420000|2021-05-25 14:37:00|1044.9|1040.4|1046.3|1041.8|1046.3|1041.8|1044.9|1040.4|431
1621950240000|2021-05-25 13:44:00|1036.9|1032.4|1037.4|1032.9|1037.9|1033.4|1036.9|1032.4|731
1621950250000|2021-05-25 13:44:10|1037.3|1032.8|1036.5|1032|1037.3|1032.8|1036.5|1032|187
1621953430000|2021-05-25 14:37:10|1045.9|1041.4|1046.3|1041.8|1046.3|1041.8|1045.8|1041.3|112
1621950260000|2021-05-25 13:44:20|1036.9|1032.4|1036.9|1032.4|1036.9|1032.4|1036.4|1031.9|205
1621950270000|2021-05-25 13:44:30|1036.5|1032|1036.8|1032.3|1036.9|1032.4|1036.4|1031.9|128
1621953440000|2021-05-25 14:37:20|1046.1|1041.6|1046.3|1041.8|1046.3|1041.8|1045.9|1041.4|73
1621950280000|2021-05-25 13:44:40|1036.4|1031.9|1036.9|1032.4|1036.9|1032.4|1035.9|1031.4|317
1621950290000|2021-05-25 13:44:50|1037.3|1032.8|1037.4|1032.9|1037.4|1032.9|1036.7|1032.2|287
1621953450000|2021-05-25 14:37:30|1046.5|1042|1046.5|1042|1046.5|1042|1046.5|1042|60
1621950300000|2021-05-25 13:45:00|1037|1032.5|1037.4|1032.9|1037.4|1032.9|1036.9|1032.4|233
1621953460000|2021-05-25 14:37:40|1046.3|1041.8|1045.8|1041.3|1046.3|1041.8|1045.3|1040.8|195
1621950310000|2021-05-25 13:45:10|1036.9|1032.4|1037.4|1032.9|1037.4|1032.9|1036.4|1031.9|229
1621950320000|2021-05-25 13:45:20|1037.6|1033.1|1038.4|1033.9|1038.4|1033.9|1037.4|1032.9|329
1621953470000|2021-05-25 14:37:50|1045.6|1041.1|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|57
1621950330000|2021-05-25 13:45:30|1037.9|1033.4|1038.4|1033.9|1038.4|1033.9|1037.9|1033.4|254
1621950340000|2021-05-25 13:45:40|||||||||190
1621953480000|2021-05-25 14:38:00|1045.4|1040.9|1045.3|1040.8|1045.4|1040.9|1045.3|1040.8|32
1621950350000|2021-05-25 13:45:50|1038.8|1034.3|1039.2|1034.7|1039.4|1034.9|1038.8|1034.3|620
1621950360000|2021-05-25 13:46:00|1038.9|1034.4|1038.4|1033.9|1039.4|1034.9|1037.9|1033.4|369
1621953490000|2021-05-25 14:38:10|||||||||62
1621950370000|2021-05-25 13:46:10|1038.9|1034.4|1037.3|1032.8|1038.9|1034.4|1037.3|1032.8|158
1621950380000|2021-05-25 13:46:20|1036.9|1032.4|1036.9|1032.4|1037.4|1032.9|1036.9|1032.4|153
1621953500000|2021-05-25 14:38:20|1045.1|1040.6|1044.8|1040.3|1045.1|1040.6|1044.8|1040.3|78
1621950390000|2021-05-25 13:46:30|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|62
1621953510000|2021-05-25 14:38:30|1045.2|1040.7|1045.8|1041.3|1045.8|1041.3|1045.2|1040.7|113
1621950400000|2021-05-25 13:46:40|1036.4|1031.9|1038.4|1033.9|1038.4|1033.9|1036.4|1031.9|353
1621950410000|2021-05-25 13:46:50|1038.3|1033.8|1037.1|1032.6|1038.3|1033.8|1036.9|1032.4|125
1621953520000|2021-05-25 14:38:40|1045.7|1041.2|1045.2|1040.7|1045.8|1041.3|1045.2|1040.7|38
1621950420000|2021-05-25 13:47:00|1037.4|1032.9|1037.5|1033|1037.9|1033.4|1037.4|1032.9|150
1621953530000|2021-05-25 14:38:50|||||||||30
1621950430000|2021-05-25 13:47:10|1037.9|1033.4|1037.1|1032.6|1037.9|1033.4|1037.1|1032.6|103
1621950440000|2021-05-25 13:47:20|1036.9|1032.4|1036.1|1031.6|1037.1|1032.6|1036.1|1031.6|158
1621953540000|2021-05-25 14:39:00|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|125
1621950450000|2021-05-25 13:47:30|1036.5|1032|1037|1032.5|1037.4|1032.9|1036.1|1031.6|237
1621950460000|2021-05-25 13:47:40|1036.9|1032.4|1037.9|1033.4|1037.9|1033.4|1036.9|1032.4|157
1621953550000|2021-05-25 14:39:10|1044.8|1040.3|1045.2|1040.7|1045.2|1040.7|1044.8|1040.3|79
1621950470000|2021-05-25 13:47:50|1038.4|1033.9|1039.4|1034.9|1039.4|1034.9|1038.4|1033.9|647
1621950480000|2021-05-25 13:48:00|1038.9|1034.4|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|409
1621953560000|2021-05-25 14:39:20|1045|1040.5|1044.8|1040.3|1045.2|1040.7|1044.8|1040.3|48
1621950490000|2021-05-25 13:48:10|1038.9|1034.4|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|166
1621953570000|2021-05-25 14:39:30|1044.7|1040.2|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|38
1621950500000|2021-05-25 13:48:20|1038.8|1034.3|1039.4|1034.9|1039.4|1034.9|1038.6|1034.1|250
1621950510000|2021-05-25 13:48:30|1039.3|1034.8|1040.3|1035.8|1040.3|1035.8|1039.3|1034.8|654
1621953580000|2021-05-25 14:39:40|||||||||44
1621950520000|2021-05-25 13:48:40|1040.4|1035.9|1039.3|1034.8|1040.4|1035.9|1039.3|1034.8|198
1621950530000|2021-05-25 13:48:50|1039.4|1034.9|1039.9|1035.4|1039.9|1035.4|1039.1|1034.6|110
1621953590000|2021-05-25 14:39:50|1045|1040.5|1044.7|1040.2|1045.2|1040.7|1044.7|1040.2|82
1621950540000|2021-05-25 13:49:00|1040.3|1035.8|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|280
1621950550000|2021-05-25 13:49:10|1040.3|1035.8|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|208
1621953600000|2021-05-25 14:40:00|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|60
1621950560000|2021-05-25 13:49:20|1039.7|1035.2|1039.4|1034.9|1039.7|1035.2|1038.9|1034.4|168
1621950570000|2021-05-25 13:49:30|1039|1034.5|1038.8|1034.3|1039|1034.5|1038.4|1033.9|106
1621953610000|2021-05-25 14:40:10|1045.5|1041|1045.7|1041.2|1045.7|1041.2|1045.5|1041|120
1621950580000|2021-05-25 13:49:40|1038.4|1033.9|1038.4|1033.9|1038.8|1034.3|1038.3|1033.8|146
1621950590000|2021-05-25 13:49:50|1038.8|1034.3|1038.9|1034.4|1039.3|1034.8|1038.8|1034.3|137
1621953620000|2021-05-25 14:40:20|1045.3|1040.8|1045.7|1041.2|1045.7|1041.2|1045.3|1040.8|66
1621950600000|2021-05-25 13:50:00|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|91
1621953630000|2021-05-25 14:40:30|||||||||6
1621950610000|2021-05-25 13:50:10|||||||||44
1621950620000|2021-05-25 13:50:20|1037.9|1033.4|1037.4|1032.9|1038.4|1033.9|1037.4|1032.9|89
1621953640000|2021-05-25 14:40:40|||||||||17
1621950630000|2021-05-25 13:50:30|1037|1032.5|1036.9|1032.4|1037|1032.5|1036.5|1032|161
1621953650000|2021-05-25 14:40:50|1046.1|1041.6|1046.1|1041.6|1046.1|1041.6|1046.1|1041.6|43
1621950640000|2021-05-25 13:50:40|1037|1032.5|1034.6|1030.1|1037|1032.5|1034.6|1030.1|728
1621950650000|2021-05-25 13:50:50|1034.9|1030.4|1035.6|1031.1|1035.6|1031.1|1034.1|1029.6|697
1621953660000|2021-05-25 14:41:00|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|69
1621950660000|2021-05-25 13:51:00|1035.4|1030.9|1035.5|1031|1035.7|1031.2|1035|1030.5|284
1621950670000|2021-05-25 13:51:10|1035.1|1030.6|1036|1031.5|1036|1031.5|1035.1|1030.6|133
1621953670000|2021-05-25 14:41:10|1046.4|1041.9|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|64
1621950680000|2021-05-25 13:51:20|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|28
1621953680000|2021-05-25 14:41:20|||||||||38
1621950690000|2021-05-25 13:51:30|1036.7|1032.2|1036.9|1032.4|1036.9|1032.4|1036.7|1032.2|69
1621950700000|2021-05-25 13:51:40|1036.5|1032|1036.4|1031.9|1036.5|1032|1036|1031.5|66
1621953690000|2021-05-25 14:41:30|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|49
1621950710000|2021-05-25 13:51:50|1036|1031.5|1035.5|1031|1036|1031.5|1035.5|1031|89
1621950720000|2021-05-25 13:52:00|1035.6|1031.1|1036|1031.5|1036|1031.5|1035.6|1031.1|47
1621953700000|2021-05-25 14:41:40|1046.2|1041.7|1045.3|1040.8|1046.2|1041.7|1045.3|1040.8|96
1621950730000|2021-05-25 13:52:10|1035.6|1031.1|1036|1031.5|1036|1031.5|1035.5|1031|41
1621950740000|2021-05-25 13:52:20|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|85
1621953710000|2021-05-25 14:41:50|1045.2|1040.7|1044.8|1040.3|1045.2|1040.7|1044.8|1040.3|75
1621950750000|2021-05-25 13:52:30|1036|1031.5|1036.5|1032|1036.5|1032|1036|1031.5|48
1621950760000|2021-05-25 13:52:40|1036.4|1031.9|1036|1031.5|1036.5|1032|1036|1031.5|31
1621953720000|2021-05-25 14:42:00|1044.7|1040.2|1043.8|1039.3|1044.7|1040.2|1043.7|1039.2|657
1621950770000|2021-05-25 13:52:50|1036.1|1031.6|1036.5|1032|1036.5|1032|1036.1|1031.6|78
1621953730000|2021-05-25 14:42:10|1044.3|1039.8|1042.8|1038.3|1044.3|1039.8|1042.8|1038.3|273
1621950780000|2021-05-25 13:53:00|1036.3|1031.8|1035.5|1031|1036.3|1031.8|1035.5|1031|141
1621950790000|2021-05-25 13:53:10|1035.1|1030.6|1034|1029.5|1035.1|1030.6|1034|1029.5|388
1621953740000|2021-05-25 14:42:20|1042.3|1037.8|1043.3|1038.8|1043.3|1038.8|1042.3|1037.8|179
1621950800000|2021-05-25 13:53:20|1033.9|1029.4|1034.4|1029.9|1034.4|1029.9|1033.9|1029.4|144
1621950810000|2021-05-25 13:53:30|1034|1029.5|1034|1029.5|1034.2|1029.7|1033.9|1029.4|93
1621953750000|2021-05-25 14:42:30|1043.1|1038.6|1042.7|1038.2|1043.1|1038.6|1042.3|1037.8|214
1621950820000|2021-05-25 13:53:40|1033.6|1029.1|1033.9|1029.4|1033.9|1029.4|1033.5|1029|105
1621953760000|2021-05-25 14:42:40|1042.3|1037.8|1041.8|1037.3|1042.3|1037.8|1041.8|1037.3|309
1621950830000|2021-05-25 13:53:50|1034|1029.5|1034|1029.5|1034|1029.5|1033.5|1029|267
1621950840000|2021-05-25 13:54:00|1033.9|1029.4|1034|1029.5|1034|1029.5|1033.6|1029.1|118
1621953770000|2021-05-25 14:42:50|1042.2|1037.7|1042.7|1038.2|1042.7|1038.2|1041.8|1037.3|152
1621950850000|2021-05-25 13:54:10|1033.9|1029.4|1034|1029.5|1034|1029.5|1033.5|1029|130
1621950860000|2021-05-25 13:54:20|1033.6|1029.1|1034.1|1029.6|1034.5|1030|1033.6|1029.1|124
1621953780000|2021-05-25 14:43:00|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1042.3|1037.8|110
1621950870000|2021-05-25 13:54:30|1033.9|1029.4|1033.9|1029.4|1034|1029.5|1033.5|1029|69
1621950880000|2021-05-25 13:54:40|1034|1029.5|1034|1029.5|1034|1029.5|1034|1029.5|26
1621953790000|2021-05-25 14:43:10|1042.7|1038.2|1043.7|1039.2|1043.7|1039.2|1042.7|1038.2|156
1621950890000|2021-05-25 13:54:50|1034.1|1029.6|1034|1029.5|1034.5|1030|1034|1029.5|148
1621953800000|2021-05-25 14:43:20|1043.6|1039.1|1043.6|1039.1|1043.7|1039.2|1043.6|1039.1|36
1621950900000|2021-05-25 13:55:00|1033.5|1029|1034|1029.5|1034|1029.5|1033.5|1029|107
1621950910000|2021-05-25 13:55:10|1034.4|1029.9|1035.4|1030.9|1035.5|1031|1034.4|1029.9|388
1621953810000|2021-05-25 14:43:30|1043.4|1038.9|1044.1|1039.6|1044.1|1039.6|1043.4|1038.9|51
1621950920000|2021-05-25 13:55:20|1035.5|1031|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|56
1621950930000|2021-05-25 13:55:30|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|96
1621953820000|2021-05-25 14:43:40|1044.5|1040|1043.6|1039.1|1044.6|1040.1|1043.6|1039.1|122
1621950940000|2021-05-25 13:55:40|1035.3|1030.8|1035.4|1030.9|1035.4|1030.9|1035.3|1030.8|28
1621950950000|2021-05-25 13:55:50|1034.9|1030.4|1035.3|1030.8|1035.4|1030.9|1034.4|1029.9|120
1621953830000|2021-05-25 14:43:50|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|39
1621950960000|2021-05-25 13:56:00|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1033.9|1029.4|136
1621950970000|2021-05-25 13:56:10|1034.9|1030.4|1034.8|1030.3|1034.9|1030.4|1034.6|1030.1|14
1621953840000|2021-05-25 14:44:00|1043.6|1039.1|1043.1|1038.6|1043.6|1039.1|1043.1|1038.6|74
1621950980000|2021-05-25 13:56:20|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|38
1621950990000|2021-05-25 13:56:30|||||||||12
1621953850000|2021-05-25 14:44:10|1043.3|1038.8|1043.6|1039.1|1043.6|1039.1|1043.3|1038.8|75
1621951000000|2021-05-25 13:56:40|||||||||7
1621953860000|2021-05-25 14:44:20|||||||||21
1621951010000|2021-05-25 13:56:50|||||||||22
1621951020000|2021-05-25 13:57:00|1034.9|1030.4|1035.4|1030.9|1035.9|1031.4|1034.9|1030.4|89
1621953870000|2021-05-25 14:44:30|1044|1039.5|1044.6|1040.1|1044.6|1040.1|1044|1039.5|178
1621951030000|2021-05-25 13:57:10|1034.9|1030.4|1035.3|1030.8|1035.3|1030.8|1034.4|1029.9|29
1621951040000|2021-05-25 13:57:20|1035.1|1030.6|1035.4|1030.9|1035.4|1030.9|1035.1|1030.6|18
1621953880000|2021-05-25 14:44:40|1044.1|1039.6|1043.6|1039.1|1044.1|1039.6|1043.6|1039.1|35
1621951050000|2021-05-25 13:57:30|1035|1030.5|1035.1|1030.6|1035.1|1030.6|1034.9|1030.4|28
1621951060000|2021-05-25 13:57:40|1035.4|1030.9|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|30
1621953890000|2021-05-25 14:44:50|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|29
1621951070000|2021-05-25 13:57:50|1035.8|1031.3|1035.4|1030.9|1035.8|1031.3|1034.9|1030.4|43
1621951080000|2021-05-25 13:58:00|1034.9|1030.4|1035|1030.5|1035.4|1030.9|1034.9|1030.4|42
1621951090000|2021-05-25 13:58:10|1035.4|1030.9|1035|1030.5|1035.4|1030.9|1035|1030.5|22
1621953900000|2021-05-25 14:45:00|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|54
1621951100000|2021-05-25 13:58:20|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|26
1621951110000|2021-05-25 13:58:30|||||||||9
1621953910000|2021-05-25 14:45:10|1044|1039.5|1044.3|1039.8|1044.6|1040.1|1044|1039.5|68
1621951120000|2021-05-25 13:58:40|1035|1030.5|1034.5|1030|1035|1030.5|1034.5|1030|36
1621953920000|2021-05-25 14:45:20|1044.5|1040|1044.3|1039.8|1044.6|1040.1|1044.3|1039.8|30
1621951130000|2021-05-25 13:58:50|1034.9|1030.4|1034.7|1030.2|1034.9|1030.4|1034.5|1030|10
1621951140000|2021-05-25 13:59:00|1034.5|1030|1034.9|1030.4|1034.9|1030.4|1034.5|1030|14
1621953930000|2021-05-25 14:45:30|1044.4|1039.9|1044.6|1040.1|1044.6|1040.1|1044.4|1039.9|19
1621951150000|2021-05-25 13:59:10|1035.4|1030.9|1035.8|1031.3|1035.8|1031.3|1035.4|1030.9|102
1621951160000|2021-05-25 13:59:20|1035.6|1031.1|1035.4|1030.9|1035.6|1031.1|1035.4|1030.9|25
1621953940000|2021-05-25 14:45:40|1044.8|1040.3|1045.5|1041|1045.5|1041|1044.6|1040.1|146
1621951170000|2021-05-25 13:59:30|1035.6|1031.1|1035.9|1031.4|1035.9|1031.4|1035.6|1031.1|33
1621953950000|2021-05-25 14:45:50|1045.1|1040.6|1045.1|1040.6|1046|1041.5|1045.1|1040.6|193
1621951180000|2021-05-25 13:59:40|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|81
1621951190000|2021-05-25 13:59:50|1034.9|1030.4|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|59
1621953960000|2021-05-25 14:46:00|1045.2|1040.7|1045.1|1040.6|1045.6|1041.1|1045.1|1040.6|40
1621951200000|2021-05-25 14:00:00|1035.4|1030.9|1036.3|1031.8|1036.3|1031.8|1035.4|1030.9|146
1621953970000|2021-05-25 14:46:10|1045|1040.5|1045.1|1040.6|1045.5|1041|1045|1040.5|22
1621951210000|2021-05-25 14:00:10|1036.7|1032.2|1037.3|1032.8|1037.3|1032.8|1036.7|1032.2|274
1621951220000|2021-05-25 14:00:20|1037.4|1032.9|1038.3|1033.8|1038.3|1033.8|1037.4|1032.9|208
1621953980000|2021-05-25 14:46:20|1045.2|1040.7|1044.6|1040.1|1045.2|1040.7|1044.6|1040.1|28
1621951230000|2021-05-25 14:00:30|1037.9|1033.4|1037.8|1033.3|1038|1033.5|1037.8|1033.3|93
1621951240000|2021-05-25 14:00:40|1038.2|1033.7|1038.4|1033.9|1038.8|1034.3|1038.2|1033.7|187
1621953990000|2021-05-25 14:46:30|||||||||48
1621951250000|2021-05-25 14:00:50|1038.3|1033.8|1038.4|1033.9|1038.6|1034.1|1038.3|1033.8|45
1621951260000|2021-05-25 14:01:00|1038.8|1034.3|1039.4|1034.9|1039.4|1034.9|1038.8|1034.3|254
1621954000000|2021-05-25 14:46:40|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|50
1621951270000|2021-05-25 14:01:10|1039.5|1035|1039.5|1035|1039.5|1035|1039.4|1034.9|68
1621951280000|2021-05-25 14:01:20|1039.4|1034.9|1040.4|1035.9|1040.4|1035.9|1039.4|1034.9|650
1621954010000|2021-05-25 14:46:50|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.2|1039.7|14
1621951290000|2021-05-25 14:01:30|1039.9|1035.4|1038.9|1034.4|1039.9|1035.4|1038.9|1034.4|445
1621951300000|2021-05-25 14:01:40|1039.4|1034.9|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|240
1621954020000|2021-05-25 14:47:00|1044.1|1039.6|1045|1040.5|1045|1040.5|1044.1|1039.6|54
1621951310000|2021-05-25 14:01:50|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|160
1621951320000|2021-05-25 14:02:00|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|221
1621954030000|2021-05-25 14:47:10|1044.8|1040.3|1045.1|1040.6|1045.1|1040.6|1044.8|1040.3|20
1621951330000|2021-05-25 14:02:10|1039.6|1035.1|1039.9|1035.4|1039.9|1035.4|1039.4|1034.9|85
1621951340000|2021-05-25 14:02:20|1040.3|1035.8|1040.8|1036.3|1040.8|1036.3|1040.3|1035.8|563
1621954040000|2021-05-25 14:47:20|1044.9|1040.4|1045.3|1040.8|1045.5|1041|1044.9|1040.4|55
1621951350000|2021-05-25 14:02:30|1040.6|1036.1|1040.4|1035.9|1040.6|1036.1|1039.8|1035.3|241
1621951360000|2021-05-25 14:02:40|1040.3|1035.8|1040.4|1035.9|1040.8|1036.3|1040.3|1035.8|211
1621954050000|2021-05-25 14:47:30|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1044.9|1040.4|37
1621951370000|2021-05-25 14:02:50|1040.8|1036.3|1040.3|1035.8|1040.8|1036.3|1039.9|1035.4|217
1621954060000|2021-05-25 14:47:40|1044.7|1040.2|1044.2|1039.7|1044.7|1040.2|1044.1|1039.6|113
1621951380000|2021-05-25 14:03:00|1040.1|1035.6|1041.8|1037.3|1042.3|1037.8|1040.1|1035.6|1284
1621951390000|2021-05-25 14:03:10|1041.3|1036.8|1041.9|1037.4|1041.9|1037.4|1041.3|1036.8|310
1621954070000|2021-05-25 14:47:50|1043.7|1039.2|1044.6|1040.1|1044.6|1040.1|1043.7|1039.2|67
1621951400000|2021-05-25 14:03:20|1041.8|1037.3|1043.2|1038.7|1043.2|1038.7|1041.8|1037.3|489
1621951410000|2021-05-25 14:03:30|1043.6|1039.1|1043.9|1039.4|1044.2|1039.7|1043.6|1039.1|1394
1621954080000|2021-05-25 14:48:00|1044.2|1039.7|1044.2|1039.7|1044.4|1039.9|1044.2|1039.7|22
1621951420000|2021-05-25 14:03:40|1044.1|1039.6|1044.5|1040|1044.6|1040.1|1043.6|1039.1|820
1621951430000|2021-05-25 14:03:50|1045|1040.5|1043.2|1038.7|1045.5|1041|1043.2|1038.7|1117
1621954090000|2021-05-25 14:48:10|1043.7|1039.2|1042.7|1038.2|1043.7|1039.2|1042.6|1038.1|132
1621951440000|2021-05-25 14:04:00|1043.6|1039.1|1044|1039.5|1044.5|1040|1043.5|1039|534
1621951450000|2021-05-25 14:04:10|1043.8|1039.3|1043.1|1038.6|1043.8|1039.3|1043.1|1038.6|368
1621954100000|2021-05-25 14:48:20|1042.6|1038.1|1043.1|1038.6|1043.1|1038.6|1042.6|1038.1|30
1621951460000|2021-05-25 14:04:20|1042.7|1038.2|1043.6|1039.1|1043.6|1039.1|1042.7|1038.2|162
1621951470000|2021-05-25 14:04:30|1044|1039.5|1043.1|1038.6|1044|1039.5|1043.1|1038.6|233
1621954110000|2021-05-25 14:48:30|1043|1038.5|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|72
1621951480000|2021-05-25 14:04:40|||||||||124
1621954120000|2021-05-25 14:48:40|||||||||42
1621951490000|2021-05-25 14:04:50|1043|1038.5|1042.2|1037.7|1043|1038.5|1042.2|1037.7|259
1621951500000|2021-05-25 14:05:00|1042.6|1038.1|1042.6|1038.1|1042.7|1038.2|1042.6|1038.1|183
1621954130000|2021-05-25 14:48:50|1042.2|1037.7|1042.6|1038.1|1042.6|1038.1|1042.1|1037.6|167
1621951510000|2021-05-25 14:05:10|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|144
1621954140000|2021-05-25 14:49:00|1042.4|1037.9|1042.6|1038.1|1042.6|1038.1|1042.4|1037.9|43
1621951520000|2021-05-25 14:05:20|1043.1|1038.6|1043|1038.5|1043.1|1038.6|1043|1038.5|56
1621951530000|2021-05-25 14:05:30|1043.1|1038.6|1043.5|1039|1043.6|1039.1|1043.1|1038.6|119
1621954150000|2021-05-25 14:49:10|||||||||64
1621951540000|2021-05-25 14:05:40|1043.6|1039.1|1043.3|1038.8|1043.6|1039.1|1043.3|1038.8|177
1621951550000|2021-05-25 14:05:50|1043.5|1039|1044|1039.5|1044|1039.5|1043.1|1038.6|316
1621954160000|2021-05-25 14:49:20|1043.1|1038.6|1042.7|1038.2|1043.1|1038.6|1042.7|1038.2|51
1621951560000|2021-05-25 14:06:00|1044.5|1040|1044.1|1039.6|1045.1|1040.6|1044.1|1039.6|592
1621954170000|2021-05-25 14:49:30|1042.3|1037.8|1042.5|1038|1042.5|1038|1042.2|1037.7|64
1621951570000|2021-05-25 14:06:10|1044.5|1040|1045.1|1040.6|1045.1|1040.6|1044.3|1039.8|193
1621951580000|2021-05-25 14:06:20|1044.6|1040.1|1045|1040.5|1045.1|1040.6|1044.6|1040.1|298
1621954180000|2021-05-25 14:49:40|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1042.6|1038.1|25
1621951590000|2021-05-25 14:06:30|1044.6|1040.1|1044.6|1040.1|1045|1040.5|1044.5|1040|204
1621951600000|2021-05-25 14:06:40|1044.5|1040|1043.1|1038.6|1044.5|1040|1043|1038.5|306
1621954190000|2021-05-25 14:49:50|1042.6|1038.1|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|26
1621951610000|2021-05-25 14:06:50|1043.6|1039.1|1044|1039.5|1044|1039.5|1043.5|1039|91
1621951620000|2021-05-25 14:07:00|1044.1|1039.6|1043.7|1039.2|1044.5|1040|1043.7|1039.2|174
1621954200000|2021-05-25 14:50:00|1042.6|1038.1|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|168
1621951630000|2021-05-25 14:07:10|1043.6|1039.1|1043.1|1038.6|1043.6|1039.1|1043.1|1038.6|114
1621951640000|2021-05-25 14:07:20|1042.7|1038.2|1042.1|1037.6|1042.7|1038.2|1042.1|1037.6|193
1621954210000|2021-05-25 14:50:10|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|348
1621951650000|2021-05-25 14:07:30|1042.3|1037.8|1042.8|1038.3|1042.8|1038.3|1042.1|1037.6|93
1621951660000|2021-05-25 14:07:40|1042.6|1038.1|1042.8|1038.3|1042.8|1038.3|1042.1|1037.6|107
1621954220000|2021-05-25 14:50:20|1041.6|1037.1|1041|1036.5|1042|1037.5|1040.8|1036.3|331
1621951670000|2021-05-25 14:07:50|1043.2|1038.7|1042.8|1038.3|1043.2|1038.7|1042.8|1038.3|78
1621951680000|2021-05-25 14:08:00|1042.6|1038.1|1042.8|1038.3|1042.8|1038.3|1042.6|1038.1|105
1621954230000|2021-05-25 14:50:30|1040.8|1036.3|1041.2|1036.7|1041.4|1036.9|1040.7|1036.2|117
1621951690000|2021-05-25 14:08:10|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|74
1621951700000|2021-05-25 14:08:20|1041.9|1037.4|1041.8|1037.3|1041.9|1037.4|1041.3|1036.8|270
1621954240000|2021-05-25 14:50:40|1040.8|1036.3|1041.8|1037.3|1042.2|1037.7|1040.8|1036.3|147
1621951710000|2021-05-25 14:08:30|1041.4|1036.9|1041.3|1036.8|1041.4|1036.9|1041.3|1036.8|239
1621954250000|2021-05-25 14:50:50|1042.2|1037.7|1041.8|1037.3|1042.2|1037.7|1041.5|1037|25
1621951720000|2021-05-25 14:08:40|1040.9|1036.4|1041.7|1037.2|1041.7|1037.2|1040.3|1035.8|431
1621951730000|2021-05-25 14:08:50|1041.8|1037.3|1041.7|1037.2|1042.3|1037.8|1041.7|1037.2|162
1621954260000|2021-05-25 14:51:00|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1041.2|1036.7|115
1621951740000|2021-05-25 14:09:00|1041.3|1036.8|1041.2|1036.7|1041.3|1036.8|1040.8|1036.3|109
1621954270000|2021-05-25 14:51:10|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|73
1621951750000|2021-05-25 14:09:10|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.3|1036.8|67
1621951760000|2021-05-25 14:09:20|1041.3|1036.8|1042.7|1038.2|1042.7|1038.2|1041.3|1036.8|155
1621954280000|2021-05-25 14:51:20|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|152
1621951770000|2021-05-25 14:09:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.7|1037.2|148
1621951780000|2021-05-25 14:09:40|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|46
1621954290000|2021-05-25 14:51:30|1040.5|1036|1040.8|1036.3|1040.8|1036.3|1040.5|1036|204
1621951790000|2021-05-25 14:09:50|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1040.8|1036.3|134
1621954300000|2021-05-25 14:51:40|1041.2|1036.7|1041.6|1037.1|1041.6|1037.1|1041.2|1036.7|92
1621951800000|2021-05-25 14:10:00|1041.1|1036.6|1042.2|1037.7|1042.2|1037.7|1040.8|1036.3|167
1621951810000|2021-05-25 14:10:10|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|28
1621954310000|2021-05-25 14:51:50|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|56
1621951820000|2021-05-25 14:10:20|1041.7|1037.2|1041.6|1037.1|1042.1|1037.6|1041.6|1037.1|68
1621954320000|2021-05-25 14:52:00|1040.8|1036.3|1041.2|1036.7|1041.2|1036.7|1040.5|1036|81
1621951830000|2021-05-25 14:10:30|1042|1037.5|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|82
1621951840000|2021-05-25 14:10:40|1041.7|1037.2|1042.6|1038.1|1042.6|1038.1|1041.7|1037.2|139
1621954330000|2021-05-25 14:52:10|1041.6|1037.1|1041.5|1037|1041.7|1037.2|1041.5|1037|32
1621951850000|2021-05-25 14:10:50|1043|1038.5|1042.5|1038|1043|1038.5|1042.1|1037.6|72
1621951860000|2021-05-25 14:11:00|1042.6|1038.1|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|49
1621954340000|2021-05-25 14:52:20|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|41
1621951870000|2021-05-25 14:11:10|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|45
1621954350000|2021-05-25 14:52:30|||||||||28
1621951880000|2021-05-25 14:11:20|1042.7|1038.2|1042.2|1037.7|1042.7|1038.2|1042.2|1037.7|101
1621951890000|2021-05-25 14:11:30|1041.7|1037.2|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|96
1621954360000|2021-05-25 14:52:40|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.7|1037.2|71
1621951900000|2021-05-25 14:11:40|1041.5|1037|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|68
1621951910000|2021-05-25 14:11:50|1041.7|1037.2|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|51
1621954370000|2021-05-25 14:52:50|1041.3|1036.8|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|26
1621951920000|2021-05-25 14:12:00|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|41
1621951930000|2021-05-25 14:12:10|1042.1|1037.6|1041.7|1037.2|1042.2|1037.7|1041.7|1037.2|67
1621954380000|2021-05-25 14:53:00|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.3|1036.8|40
1621951940000|2021-05-25 14:12:20|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|79
1621954390000|2021-05-25 14:53:10|1042.1|1037.6|1042.7|1038.2|1042.9|1038.4|1042.1|1037.6|148
1621951950000|2021-05-25 14:12:30|1041.1|1036.6|1040.8|1036.3|1041.1|1036.6|1040.8|1036.3|114
1621951960000|2021-05-25 14:12:40|1040.6|1036.1|1040.3|1035.8|1040.6|1036.1|1040.3|1035.8|90
1621954400000|2021-05-25 14:53:20|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1042.6|1038.1|63
1621951970000|2021-05-25 14:12:50|1039.8|1035.3|1039.8|1035.3|1040.3|1035.8|1039.8|1035.3|87
1621951980000|2021-05-25 14:13:00|1040.3|1035.8|1040.7|1036.2|1040.7|1036.2|1040.3|1035.8|207
1621954410000|2021-05-25 14:53:30|1042.6|1038.1|1043.6|1039.1|1043.6|1039.1|1042.6|1038.1|73
1621951990000|2021-05-25 14:13:10|1041.2|1036.7|1040.8|1036.3|1041.3|1036.8|1040.8|1036.3|97
1621954420000|2021-05-25 14:53:40|1043.8|1039.3|1043.7|1039.2|1044.1|1039.6|1043.6|1039.1|113
1621952000000|2021-05-25 14:13:20|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|36
1621952010000|2021-05-25 14:13:30|1040.9|1036.4|1041.2|1036.7|1041.2|1036.7|1040.9|1036.4|16
1621954430000|2021-05-25 14:53:50|1044.1|1039.6|1042.2|1037.7|1044.1|1039.6|1042.2|1037.7|108
1621952020000|2021-05-25 14:13:40|1040.7|1036.2|1040.7|1036.2|1041.1|1036.6|1040.7|1036.2|39
1621952030000|2021-05-25 14:13:50|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|103
1621954440000|2021-05-25 14:54:00|1042.6|1038.1|1043.7|1039.2|1044.1|1039.6|1042.6|1038.1|68
1621952040000|2021-05-25 14:14:00|1041.2|1036.7|1041.1|1036.6|1041.2|1036.7|1040.7|1036.2|109
1621954450000|2021-05-25 14:54:10|1043.6|1039.1|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|18
1621952050000|2021-05-25 14:14:10|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|54
1621952060000|2021-05-25 14:14:20|1040.6|1036.1|1041.1|1036.6|1041.1|1036.6|1040.4|1035.9|35
1621954460000|2021-05-25 14:54:20|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1043.2|1038.7|26
1621952070000|2021-05-25 14:14:30|1041.2|1036.7|1040.7|1036.2|1041.2|1036.7|1040.7|1036.2|74
1621952080000|2021-05-25 14:14:40|1041.1|1036.6|1042.1|1037.6|1042.1|1037.6|1041.1|1036.6|169
1621954470000|2021-05-25 14:54:30|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.4|1038.9|36
1621952090000|2021-05-25 14:14:50|||||||||98
1621954480000|2021-05-25 14:54:40|1043.2|1038.7|1043.1|1038.6|1043.2|1038.7|1043.1|1038.6|46
1621952100000|2021-05-25 14:15:00|1042.3|1037.8|1042.1|1037.6|1042.6|1038.1|1042.1|1037.6|37
1621952110000|2021-05-25 14:15:10|1042.5|1038|1042.6|1038.1|1042.6|1038.1|1042.5|1038|68
1621954490000|2021-05-25 14:54:50|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|5
1621952120000|2021-05-25 14:15:20|1042.5|1038|1043.6|1039.1|1043.6|1039.1|1042.5|1038|155
1621952130000|2021-05-25 14:15:30|1043.8|1039.3|1044|1039.5|1044|1039.5|1043.3|1038.8|125
1621954500000|2021-05-25 14:55:00|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|68
1621952140000|2021-05-25 14:15:40|1044.1|1039.6|1044|1039.5|1044.1|1039.6|1044|1039.5|131
1621952150000|2021-05-25 14:15:50|1043.9|1039.4|1042.6|1038.1|1043.9|1039.4|1042.6|1038.1|146
1621954510000|2021-05-25 14:55:10|||||||||25
1621952160000|2021-05-25 14:16:00|1043.4|1038.9|1043.2|1038.7|1043.4|1038.9|1042.7|1038.2|114
1621954520000|2021-05-25 14:55:20|1043.5|1039|1043.2|1038.7|1043.5|1039|1043.2|1038.7|19
1621952170000|2021-05-25 14:16:10|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|35
1621952180000|2021-05-25 14:16:20|1043.2|1038.7|1043.6|1039.1|1043.7|1039.2|1043.2|1038.7|114
1621954530000|2021-05-25 14:55:30|||||||||23
1621952190000|2021-05-25 14:16:30|1043.4|1038.9|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|89
1621954540000|2021-05-25 14:55:40|||||||||6
1621952200000|2021-05-25 14:16:40|1043.2|1038.7|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|107
1621952210000|2021-05-25 14:16:50|1042.7|1038.2|1042.6|1038.1|1043.4|1038.9|1042.6|1038.1|95
1621954550000|2021-05-25 14:55:50|||||||||25
1621952220000|2021-05-25 14:17:00|1042.9|1038.4|1043|1038.5|1043.1|1038.6|1042.9|1038.4|70
1621954560000|2021-05-25 14:56:00|||||||||11
1621952230000|2021-05-25 14:17:10|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043|1038.5|26
1621952240000|2021-05-25 14:17:20|||||||||10
1621954570000|2021-05-25 14:56:10|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|159
1621952250000|2021-05-25 14:17:30|1043|1038.5|1043.1|1038.6|1043.1|1038.6|1043|1038.5|13
1621952260000|2021-05-25 14:17:40|1042.7|1038.2|1043|1038.5|1043|1038.5|1042.6|1038.1|51
1621954580000|2021-05-25 14:56:20|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|51
1621952270000|2021-05-25 14:17:50|1042.6|1038.1|1043.5|1039|1043.5|1039|1042.6|1038.1|128
1621954590000|2021-05-25 14:56:30|1044.5|1040|1044.6|1040.1|1044.7|1040.2|1044.5|1040|79
1621952280000|2021-05-25 14:18:00|1043.6|1039.1|1043.5|1039|1043.6|1039.1|1043.5|1039|56
1621952290000|2021-05-25 14:18:10|1043.9|1039.4|1043.6|1039.1|1044|1039.5|1043.6|1039.1|83
1621954600000|2021-05-25 14:56:40|1044.2|1039.7|1044.2|1039.7|1044.2|1039.7|1044.1|1039.6|59
1621952300000|2021-05-25 14:18:20|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1042.5|1038|75
1621952310000|2021-05-25 14:18:30|1042.8|1038.3|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|52
1621954610000|2021-05-25 14:56:50|1044.6|1040.1|1044.6|1040.1|1044.6|1040.1|1044.6|1040.1|91
1621952320000|2021-05-25 14:18:40|1043.1|1038.6|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|46
1621954620000|2021-05-25 14:57:00|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.1|1039.6|209
1621952330000|2021-05-25 14:18:50|||||||||23
1621952340000|2021-05-25 14:19:00|1042.4|1037.9|1041.7|1037.2|1042.4|1037.9|1041.7|1037.2|113
1621954630000|2021-05-25 14:57:10|1045|1040.5|1045.2|1040.7|1045.6|1041.1|1045|1040.5|281
1621952350000|2021-05-25 14:19:10|1041.6|1037.1|1041.1|1036.6|1041.6|1037.1|1041.1|1036.6|133
1621952360000|2021-05-25 14:19:20|1040.7|1036.2|1040.6|1036.1|1040.7|1036.2|1040.6|1036.1|63
1621954640000|2021-05-25 14:57:20|1045.1|1040.6|1046|1041.5|1046|1041.5|1045.1|1040.6|135
1621952370000|2021-05-25 14:19:30|1040.8|1036.3|1041.1|1036.6|1041.5|1037|1040.8|1036.3|65
1621954650000|2021-05-25 14:57:30|1045.8|1041.3|1046|1041.5|1046|1041.5|1045.6|1041.1|157
1621952380000|2021-05-25 14:19:40|1041|1036.5|1041.1|1036.6|1041.1|1036.6|1040.7|1036.2|27
1621952390000|2021-05-25 14:19:50|1040.7|1036.2|1041.1|1036.6|1041.1|1036.6|1040.7|1036.2|35
1621954660000|2021-05-25 14:57:40|1046.2|1041.7|1045.6|1041.1|1046.5|1042|1045.6|1041.1|132
1621954670000|2021-05-25 14:57:50|1046|1041.5|1046.5|1042|1046.7|1042.2|1045.6|1041.1|464
1621952400000|2021-05-25 14:20:00|1041.5|1037|1042.1|1037.6|1042.3|1037.8|1041.5|1037|95
1621954680000|2021-05-25 14:58:00|1046.1|1041.6|1046.1|1041.6|1046.1|1041.6|1046|1041.5|56
1621952410000|2021-05-25 14:20:10|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|19
1621954690000|2021-05-25 14:58:10|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|54
1621952420000|2021-05-25 14:20:20|1043.1|1038.6|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|203
1621954700000|2021-05-25 14:58:20|1045.7|1041.2|1044.7|1040.2|1045.7|1041.2|1044.7|1040.2|161
1621952430000|2021-05-25 14:20:30|||||||||9
1621952440000|2021-05-25 14:20:40|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|45
1621954710000|2021-05-25 14:58:30|1045.1|1040.6|1045.6|1041.1|1045.6|1041.1|1045.1|1040.6|89
1621952450000|2021-05-25 14:20:50|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|110
1621954720000|2021-05-25 14:58:40|||||||||11
1621952460000|2021-05-25 14:21:00|1043.7|1039.2|1043.6|1039.1|1044|1039.5|1043.6|1039.1|113
1621952470000|2021-05-25 14:21:10|1043.2|1038.7|1043.3|1038.8|1043.4|1038.9|1042.1|1037.6|149
1621954730000|2021-05-25 14:58:50|1045.7|1041.2|1045.7|1041.2|1045.7|1041.2|1045.7|1041.2|31
1621952480000|2021-05-25 14:21:20|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|1043.1|1038.6|23
1621952490000|2021-05-25 14:21:30|1043.3|1038.8|1043.5|1039|1043.6|1039.1|1043.1|1038.6|25
1621954740000|2021-05-25 14:59:00|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|182
1621952500000|2021-05-25 14:21:40|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|4
1621954750000|2021-05-25 14:59:10|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|139
1621952510000|2021-05-25 14:21:50|1043.4|1038.9|1044.5|1040|1044.5|1040|1043.4|1038.9|345
1621952520000|2021-05-25 14:22:00|1045|1040.5|1045.2|1040.7|1045.5|1041|1044.1|1039.6|364
1621954760000|2021-05-25 14:59:20|1045.6|1041.1|1045.1|1040.6|1045.6|1041.1|1045.1|1040.6|133
1621952530000|2021-05-25 14:22:10|1045.4|1040.9|1045.5|1041|1045.9|1041.4|1045|1040.5|426
1621952540000|2021-05-25 14:22:20|1045.3|1040.8|1045.5|1041|1045.5|1041|1044.9|1040.4|80
1621954770000|2021-05-25 14:59:30|||||||||200
1621952550000|2021-05-25 14:22:30|1046|1041.5|1044.6|1040.1|1046|1041.5|1044.6|1040.1|216
1621954780000|2021-05-25 14:59:40|1045|1040.5|1045.1|1040.6|1045.1|1040.6|1045|1040.5|269
1621952560000|2021-05-25 14:22:40|1044.5|1040|1045|1040.5|1045|1040.5|1044.1|1039.6|102
1621954790000|2021-05-25 14:59:50|1045|1040.5|1045.5|1041|1045.5|1041|1045|1040.5|219
1621952570000|2021-05-25 14:22:50|1045.1|1040.6|1045|1040.5|1045.1|1040.6|1044.8|1040.3|65
1621952580000|2021-05-25 14:23:00|||||||||34
1621952590000|2021-05-25 14:23:10|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045|1040.5|60
1621952600000|2021-05-25 14:23:20|1045|1040.5|1044.8|1040.3|1045.4|1040.9|1044.8|1040.3|59
1621952610000|2021-05-25 14:23:30|1044.6|1040.1|1044.9|1040.4|1045|1040.5|1044.1|1039.6|97
1621952620000|2021-05-25 14:23:40|1044.5|1040|1045.4|1040.9|1045.4|1040.9|1044.4|1039.9|143
1621952630000|2021-05-25 14:23:50|1045.6|1041.1|1045.9|1041.4|1045.9|1041.4|1045.6|1041.1|203
1621952640000|2021-05-25 14:24:00|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|137
1621952650000|2021-05-25 14:24:10|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|91
1621952660000|2021-05-25 14:24:20|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.1|1040.6|166
1621952670000|2021-05-25 14:24:30|1045.2|1040.7|1045.4|1040.9|1045.4|1040.9|1045.2|1040.7|40
1621952680000|2021-05-25 14:24:40|1045.1|1040.6|1044.9|1040.4|1045.1|1040.6|1044.9|1040.4|42
1621952690000|2021-05-25 14:24:50|1044.6|1040.1|1044.4|1039.9|1044.6|1040.1|1044.4|1039.9|153
1621952700000|2021-05-25 14:25:00|1044.2|1039.7|1045.3|1040.8|1045.4|1040.9|1044.2|1039.7|88
1621952710000|2021-05-25 14:25:10|1045.4|1040.9|1044.4|1039.9|1045.4|1040.9|1044.4|1039.9|85
1621952720000|2021-05-25 14:25:20|1044.8|1040.3|1044.9|1040.4|1044.9|1040.4|1044.8|1040.3|266
1621952730000|2021-05-25 14:25:30|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|118
1621952740000|2021-05-25 14:25:40|1045.1|1040.6|1045.8|1041.3|1045.8|1041.3|1045.1|1040.6|176
1621952750000|2021-05-25 14:25:50|1045.7|1041.2|1046.2|1041.7|1046.2|1041.7|1045.3|1040.8|367
1621952760000|2021-05-25 14:26:00|||||||||91
1621952770000|2021-05-25 14:26:10|1046.6|1042.1|1046.8|1042.3|1046.8|1042.3|1046.6|1042.1|305
1621952780000|2021-05-25 14:26:20|1046.7|1042.2|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|390
1621952790000|2021-05-25 14:26:30|1046.8|1042.3|1046.3|1041.8|1046.8|1042.3|1046.2|1041.7|205
1621952800000|2021-05-25 14:26:40|1046.7|1042.2|1046.6|1042.1|1046.8|1042.3|1046.6|1042.1|131
1621952810000|2021-05-25 14:26:50|1046.8|1042.3|1046.7|1042.2|1046.8|1042.3|1046.3|1041.8|155
1621952820000|2021-05-25 14:27:00|1046.8|1042.3|1045.8|1041.3|1046.8|1042.3|1045.8|1041.3|131
1621952830000|2021-05-25 14:27:10|1046.2|1041.7|1046.7|1042.2|1046.7|1042.2|1046.2|1041.7|237
1621952840000|2021-05-25 14:27:20|1046.3|1041.8|1046.8|1042.3|1046.8|1042.3|1046.3|1041.8|240
1621952850000|2021-05-25 14:27:30|1046.9|1042.4|1047.2|1042.7|1047.2|1042.7|1046.7|1042.2|98
1621952860000|2021-05-25 14:27:40|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|422
1621952870000|2021-05-25 14:27:50|1047.4|1042.9|1047.2|1042.7|1047.6|1043.1|1047.1|1042.6|304
1621952880000|2021-05-25 14:28:00|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|165
1621952890000|2021-05-25 14:28:10|1047.6|1043.1|1047.7|1043.2|1048.1|1043.6|1047.2|1042.7|450
1621952900000|2021-05-25 14:28:20|1047.6|1043.1|1046.7|1042.2|1047.7|1043.2|1046.7|1042.2|127
1621952910000|2021-05-25 14:28:30|1046.3|1041.8|1046.3|1041.8|1046.7|1042.2|1046.2|1041.7|124
1621952920000|2021-05-25 14:28:40|1045.8|1041.3|1046.3|1041.8|1046.7|1042.2|1045.8|1041.3|128
1621952930000|2021-05-25 14:28:50|1046.7|1042.2|1046.3|1041.8|1046.7|1042.2|1046.3|1041.8|35
1621952940000|2021-05-25 14:29:00|1046.2|1041.7|1047.6|1043.1|1047.7|1043.2|1046.2|1041.7|258
1621952950000|2021-05-25 14:29:10|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|51
1621952960000|2021-05-25 14:29:20|1047.3|1042.8|1047.2|1042.7|1047.3|1042.8|1047.2|1042.7|120
1621952970000|2021-05-25 14:29:30|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|180
1621952980000|2021-05-25 14:29:40|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|156
1621952990000|2021-05-25 14:29:50|1048.1|1043.6|1048.1|1043.6|1048.2|1043.7|1048.1|1043.6|258
1621953000000|2021-05-25 14:30:00|1048.2|1043.7|1048.7|1044.2|1048.7|1044.2|1048.1|1043.6|511
1621953010000|2021-05-25 14:30:10|1049.1|1044.6|1049.2|1044.7|1049.2|1044.7|1049.1|1044.6|571
1621953020000|2021-05-25 14:30:20|1048.8|1044.3|1049.6|1045.1|1049.6|1045.1|1048.7|1044.2|388
1621953030000|2021-05-25 14:30:30|||||||||600
1621953040000|2021-05-25 14:30:40|1049.2|1044.7|1048.7|1044.2|1049.2|1044.7|1048.7|1044.2|136
1621953050000|2021-05-25 14:30:50|1048.9|1044.4|1049.2|1044.7|1049.2|1044.7|1048.7|1044.2|112
1621953060000|2021-05-25 14:31:00|1049.6|1045.1|1050.1|1045.6|1050.1|1045.6|1049.6|1045.1|289
1621953070000|2021-05-25 14:31:10|1050.5|1046|1051.3|1046.8|1051.3|1046.8|1050.5|1046|1274
1621953080000|2021-05-25 14:31:20|1051.6|1047.1|1051.6|1047.1|1051.6|1047.1|1050.7|1046.2|967
1621953090000|2021-05-25 14:31:30|1051.2|1046.7|1051.2|1046.7|1051.6|1047.1|1051.2|1046.7|570
1621953100000|2021-05-25 14:31:40|1051.1|1046.6|1051.5|1047|1052.1|1047.6|1050.6|1046.1|893
1621953110000|2021-05-25 14:31:50|1051.6|1047.1|1051.6|1047.1|1051.6|1047.1|1051.1|1046.6|238
1621953120000|2021-05-25 14:32:00|1052|1047.5|1050.1|1045.6|1052.1|1047.6|1050.1|1045.6|445
1621953130000|2021-05-25 14:32:10|1049.7|1045.2|1049.7|1045.2|1049.7|1045.2|1049.6|1045.1|293
1621953140000|2021-05-25 14:32:20|1050.1|1045.6|1049.6|1045.1|1050.6|1046.1|1049.6|1045.1|184
1621953150000|2021-05-25 14:32:30|1049.2|1044.7|1049.6|1045.1|1049.7|1045.2|1049.2|1044.7|132
1621953160000|2021-05-25 14:32:40|1049.7|1045.2|1049.2|1044.7|1049.7|1045.2|1049.2|1044.7|110
1621953170000|2021-05-25 14:32:50|1048.8|1044.3|1048.7|1044.2|1048.8|1044.3|1048.3|1043.8|397
1621953180000|2021-05-25 14:33:00|1049.1|1044.6|1049.2|1044.7|1049.7|1045.2|1049.1|1044.6|360
1621953190000|2021-05-25 14:33:10|1048.8|1044.3|1048.7|1044.2|1048.8|1044.3|1048.7|1044.2|52
1621953200000|2021-05-25 14:33:20|1048.3|1043.8|1049.2|1044.7|1049.2|1044.7|1048.3|1043.8|136
1621953210000|2021-05-25 14:33:30|1049.3|1044.8|1049.3|1044.8|1049.3|1044.8|1048.9|1044.4|52
1621953220000|2021-05-25 14:33:40|1049.2|1044.7|1048.8|1044.3|1049.2|1044.7|1048.7|1044.2|72
1621953230000|2021-05-25 14:33:50|1048.7|1044.2|1046.8|1042.3|1048.8|1044.3|1046.8|1042.3|353
1621953240000|2021-05-25 14:34:00|1047.2|1042.7|1047.8|1043.3|1047.8|1043.3|1046.8|1042.3|497
1621953250000|2021-05-25 14:34:10|1047.7|1043.2|1048.1|1043.6|1048.1|1043.6|1047.7|1043.2|99
1621953260000|2021-05-25 14:34:20|1047.8|1043.3|1048.2|1043.7|1048.2|1043.7|1047.8|1043.3|54
1621953270000|2021-05-25 14:34:30|1047.8|1043.3|1047.3|1042.8|1048.1|1043.6|1047.3|1042.8|90
1621953280000|2021-05-25 14:34:40|1046.8|1042.3|1046.6|1042.1|1047.1|1042.6|1046.3|1041.8|281
1621953290000|2021-05-25 14:34:50|||||||||126
1621953300000|2021-05-25 14:35:00|1046.3|1041.8|1046.3|1041.8|1046.3|1041.8|1046.3|1041.8|234
1621953310000|2021-05-25 14:35:10|1045.9|1041.4|1045.3|1040.8|1045.9|1041.4|1045.3|1040.8|413
1621953320000|2021-05-25 14:35:20|||||||||166
1621953330000|2021-05-25 14:35:30|1045.8|1041.3|1046.3|1041.8|1046.3|1041.8|1045.8|1041.3|245
1621953340000|2021-05-25 14:35:40|1045.8|1041.3|1045.8|1041.3|1046.3|1041.8|1045.8|1041.3|133
1621953350000|2021-05-25 14:35:50|||||||||25
1621953360000|2021-05-25 14:36:00|||||||||33
1621953370000|2021-05-25 14:36:10|1046|1041.5|1045.8|1041.3|1046.1|1041.6|1045.8|1041.3|181
1621953380000|2021-05-25 14:36:20|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|99
1621953390000|2021-05-25 14:36:30|||||||||53
1621953400000|2021-05-25 14:36:40|||||||||43
1621953410000|2021-05-25 14:36:50|||||||||61
1621953420000|2021-05-25 14:37:00|1044.9|1040.4|1046.3|1041.8|1046.3|1041.8|1044.9|1040.4|431
1621953430000|2021-05-25 14:37:10|1045.9|1041.4|1046.3|1041.8|1046.3|1041.8|1045.8|1041.3|112
1621953440000|2021-05-25 14:37:20|1046.1|1041.6|1046.3|1041.8|1046.3|1041.8|1045.9|1041.4|73
1621953450000|2021-05-25 14:37:30|1046.5|1042|1046.5|1042|1046.5|1042|1046.5|1042|60
1621953460000|2021-05-25 14:37:40|1046.3|1041.8|1045.8|1041.3|1046.3|1041.8|1045.3|1040.8|195
1621953470000|2021-05-25 14:37:50|1045.6|1041.1|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|57
1621953480000|2021-05-25 14:38:00|1045.4|1040.9|1045.3|1040.8|1045.4|1040.9|1045.3|1040.8|32
1621953490000|2021-05-25 14:38:10|||||||||62
1621953500000|2021-05-25 14:38:20|1045.1|1040.6|1044.8|1040.3|1045.1|1040.6|1044.8|1040.3|78
1621953510000|2021-05-25 14:38:30|1045.2|1040.7|1045.8|1041.3|1045.8|1041.3|1045.2|1040.7|113
1621953520000|2021-05-25 14:38:40|1045.7|1041.2|1045.2|1040.7|1045.8|1041.3|1045.2|1040.7|38
1621953530000|2021-05-25 14:38:50|||||||||30
1621953540000|2021-05-25 14:39:00|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|125
1621953550000|2021-05-25 14:39:10|1044.8|1040.3|1045.2|1040.7|1045.2|1040.7|1044.8|1040.3|79
1621953560000|2021-05-25 14:39:20|1045|1040.5|1044.8|1040.3|1045.2|1040.7|1044.8|1040.3|48
1621953570000|2021-05-25 14:39:30|1044.7|1040.2|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|38
1621953580000|2021-05-25 14:39:40|||||||||44
1621953590000|2021-05-25 14:39:50|1045|1040.5|1044.7|1040.2|1045.2|1040.7|1044.7|1040.2|82
1621953600000|2021-05-25 14:40:00|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|60
1621953610000|2021-05-25 14:40:10|1045.5|1041|1045.7|1041.2|1045.7|1041.2|1045.5|1041|120
1621953620000|2021-05-25 14:40:20|1045.3|1040.8|1045.7|1041.2|1045.7|1041.2|1045.3|1040.8|66
1621953630000|2021-05-25 14:40:30|||||||||6
1621953640000|2021-05-25 14:40:40|||||||||17
1621953650000|2021-05-25 14:40:50|1046.1|1041.6|1046.1|1041.6|1046.1|1041.6|1046.1|1041.6|43
1621953660000|2021-05-25 14:41:00|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|69
1621953670000|2021-05-25 14:41:10|1046.4|1041.9|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|64
1621953680000|2021-05-25 14:41:20|||||||||38
1621953690000|2021-05-25 14:41:30|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|49
1621953700000|2021-05-25 14:41:40|1046.2|1041.7|1045.3|1040.8|1046.2|1041.7|1045.3|1040.8|96
1621953710000|2021-05-25 14:41:50|1045.2|1040.7|1044.8|1040.3|1045.2|1040.7|1044.8|1040.3|75
1621953720000|2021-05-25 14:42:00|1044.7|1040.2|1043.8|1039.3|1044.7|1040.2|1043.7|1039.2|657
1621953730000|2021-05-25 14:42:10|1044.3|1039.8|1042.8|1038.3|1044.3|1039.8|1042.8|1038.3|273
1621953740000|2021-05-25 14:42:20|1042.3|1037.8|1043.3|1038.8|1043.3|1038.8|1042.3|1037.8|179
1621953750000|2021-05-25 14:42:30|1043.1|1038.6|1042.7|1038.2|1043.1|1038.6|1042.3|1037.8|214
1621953760000|2021-05-25 14:42:40|1042.3|1037.8|1041.8|1037.3|1042.3|1037.8|1041.8|1037.3|309
1621953770000|2021-05-25 14:42:50|1042.2|1037.7|1042.7|1038.2|1042.7|1038.2|1041.8|1037.3|152
1621953780000|2021-05-25 14:43:00|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1042.3|1037.8|110
1621953790000|2021-05-25 14:43:10|1042.7|1038.2|1043.7|1039.2|1043.7|1039.2|1042.7|1038.2|156
1621953800000|2021-05-25 14:43:20|1043.6|1039.1|1043.6|1039.1|1043.7|1039.2|1043.6|1039.1|36
1621953810000|2021-05-25 14:43:30|1043.4|1038.9|1044.1|1039.6|1044.1|1039.6|1043.4|1038.9|51
1621953820000|2021-05-25 14:43:40|1044.5|1040|1043.6|1039.1|1044.6|1040.1|1043.6|1039.1|122
1621953830000|2021-05-25 14:43:50|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|39
1621953840000|2021-05-25 14:44:00|1043.6|1039.1|1043.1|1038.6|1043.6|1039.1|1043.1|1038.6|74
1621953850000|2021-05-25 14:44:10|1043.3|1038.8|1043.6|1039.1|1043.6|1039.1|1043.3|1038.8|75
1621953860000|2021-05-25 14:44:20|||||||||21
1621953870000|2021-05-25 14:44:30|1044|1039.5|1044.6|1040.1|1044.6|1040.1|1044|1039.5|178
1621953880000|2021-05-25 14:44:40|1044.1|1039.6|1043.6|1039.1|1044.1|1039.6|1043.6|1039.1|35
1621953890000|2021-05-25 14:44:50|1043.5|1039|1043.5|1039|1043.5|1039|1043.5|1039|29
1621953900000|2021-05-25 14:45:00|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|54
1621953910000|2021-05-25 14:45:10|1044|1039.5|1044.3|1039.8|1044.6|1040.1|1044|1039.5|68
1621953920000|2021-05-25 14:45:20|1044.5|1040|1044.3|1039.8|1044.6|1040.1|1044.3|1039.8|30
1621953930000|2021-05-25 14:45:30|1044.4|1039.9|1044.6|1040.1|1044.6|1040.1|1044.4|1039.9|19
1621953940000|2021-05-25 14:45:40|1044.8|1040.3|1045.5|1041|1045.5|1041|1044.6|1040.1|146
1621953950000|2021-05-25 14:45:50|1045.1|1040.6|1045.1|1040.6|1046|1041.5|1045.1|1040.6|193
1621953960000|2021-05-25 14:46:00|1045.2|1040.7|1045.1|1040.6|1045.6|1041.1|1045.1|1040.6|40
1621953970000|2021-05-25 14:46:10|1045|1040.5|1045.1|1040.6|1045.5|1041|1045|1040.5|22
1621953980000|2021-05-25 14:46:20|1045.2|1040.7|1044.6|1040.1|1045.2|1040.7|1044.6|1040.1|28
1621953990000|2021-05-25 14:46:30|||||||||48
1621954000000|2021-05-25 14:46:40|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|50
1621954010000|2021-05-25 14:46:50|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.2|1039.7|14
1621954020000|2021-05-25 14:47:00|1044.1|1039.6|1045|1040.5|1045|1040.5|1044.1|1039.6|54
1621954030000|2021-05-25 14:47:10|1044.8|1040.3|1045.1|1040.6|1045.1|1040.6|1044.8|1040.3|20
1621954040000|2021-05-25 14:47:20|1044.9|1040.4|1045.3|1040.8|1045.5|1041|1044.9|1040.4|55
1621954050000|2021-05-25 14:47:30|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1044.9|1040.4|37
1621954060000|2021-05-25 14:47:40|1044.7|1040.2|1044.2|1039.7|1044.7|1040.2|1044.1|1039.6|113
1621954070000|2021-05-25 14:47:50|1043.7|1039.2|1044.6|1040.1|1044.6|1040.1|1043.7|1039.2|67
1621954080000|2021-05-25 14:48:00|1044.2|1039.7|1044.2|1039.7|1044.4|1039.9|1044.2|1039.7|22
1621954090000|2021-05-25 14:48:10|1043.7|1039.2|1042.7|1038.2|1043.7|1039.2|1042.6|1038.1|132
1621954100000|2021-05-25 14:48:20|1042.6|1038.1|1043.1|1038.6|1043.1|1038.6|1042.6|1038.1|30
1621954110000|2021-05-25 14:48:30|1043|1038.5|1042.6|1038.1|1043.1|1038.6|1042.6|1038.1|72
1621954120000|2021-05-25 14:48:40|||||||||42
1621954130000|2021-05-25 14:48:50|1042.2|1037.7|1042.6|1038.1|1042.6|1038.1|1042.1|1037.6|167
1621954140000|2021-05-25 14:49:00|1042.4|1037.9|1042.6|1038.1|1042.6|1038.1|1042.4|1037.9|43
1621954150000|2021-05-25 14:49:10|||||||||64
1621954160000|2021-05-25 14:49:20|1043.1|1038.6|1042.7|1038.2|1043.1|1038.6|1042.7|1038.2|51
1621954170000|2021-05-25 14:49:30|1042.3|1037.8|1042.5|1038|1042.5|1038|1042.2|1037.7|64
1621954180000|2021-05-25 14:49:40|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1042.6|1038.1|25
1621954190000|2021-05-25 14:49:50|1042.6|1038.1|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|26
1621954200000|2021-05-25 14:50:00|1042.6|1038.1|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|168
1621954210000|2021-05-25 14:50:10|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|348
1621954220000|2021-05-25 14:50:20|1041.6|1037.1|1041|1036.5|1042|1037.5|1040.8|1036.3|331
1621954230000|2021-05-25 14:50:30|1040.8|1036.3|1041.2|1036.7|1041.4|1036.9|1040.7|1036.2|117
1621954240000|2021-05-25 14:50:40|1040.8|1036.3|1041.8|1037.3|1042.2|1037.7|1040.8|1036.3|147
1621954250000|2021-05-25 14:50:50|1042.2|1037.7|1041.8|1037.3|1042.2|1037.7|1041.5|1037|25
1621954260000|2021-05-25 14:51:00|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1041.2|1036.7|115
1621954270000|2021-05-25 14:51:10|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|73
1621954280000|2021-05-25 14:51:20|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|152
1621954290000|2021-05-25 14:51:30|1040.5|1036|1040.8|1036.3|1040.8|1036.3|1040.5|1036|204
1621954300000|2021-05-25 14:51:40|1041.2|1036.7|1041.6|1037.1|1041.6|1037.1|1041.2|1036.7|92
1621954310000|2021-05-25 14:51:50|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|56
1621954320000|2021-05-25 14:52:00|1040.8|1036.3|1041.2|1036.7|1041.2|1036.7|1040.5|1036|81
1621954330000|2021-05-25 14:52:10|1041.6|1037.1|1041.5|1037|1041.7|1037.2|1041.5|1037|32
1621954340000|2021-05-25 14:52:20|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|41
1621954350000|2021-05-25 14:52:30|||||||||28
1621954360000|2021-05-25 14:52:40|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.7|1037.2|71
1621954370000|2021-05-25 14:52:50|1041.3|1036.8|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|26
1621954380000|2021-05-25 14:53:00|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.3|1036.8|40
1621954390000|2021-05-25 14:53:10|1042.1|1037.6|1042.7|1038.2|1042.9|1038.4|1042.1|1037.6|148
1621954400000|2021-05-25 14:53:20|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1042.6|1038.1|63
1621954410000|2021-05-25 14:53:30|1042.6|1038.1|1043.6|1039.1|1043.6|1039.1|1042.6|1038.1|73
1621954420000|2021-05-25 14:53:40|1043.8|1039.3|1043.7|1039.2|1044.1|1039.6|1043.6|1039.1|113
1621954430000|2021-05-25 14:53:50|1044.1|1039.6|1042.2|1037.7|1044.1|1039.6|1042.2|1037.7|108
1621954440000|2021-05-25 14:54:00|1042.6|1038.1|1043.7|1039.2|1044.1|1039.6|1042.6|1038.1|68
1621954450000|2021-05-25 14:54:10|1043.6|1039.1|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|18
1621954460000|2021-05-25 14:54:20|1043.4|1038.9|1043.4|1038.9|1043.4|1038.9|1043.2|1038.7|26
1621954470000|2021-05-25 14:54:30|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.4|1038.9|36
1621954480000|2021-05-25 14:54:40|1043.2|1038.7|1043.1|1038.6|1043.2|1038.7|1043.1|1038.6|46
1621954490000|2021-05-25 14:54:50|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|5
1621954500000|2021-05-25 14:55:00|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|68
1621954510000|2021-05-25 14:55:10|||||||||25
1621954520000|2021-05-25 14:55:20|1043.5|1039|1043.2|1038.7|1043.5|1039|1043.2|1038.7|19
1621954530000|2021-05-25 14:55:30|||||||||23
1621954540000|2021-05-25 14:55:40|||||||||6
1621954550000|2021-05-25 14:55:50|||||||||25
1621954560000|2021-05-25 14:56:00|||||||||11
1621954570000|2021-05-25 14:56:10|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|159
1621954580000|2021-05-25 14:56:20|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|51
1621954590000|2021-05-25 14:56:30|1044.5|1040|1044.6|1040.1|1044.7|1040.2|1044.5|1040|79
1621954600000|2021-05-25 14:56:40|1044.2|1039.7|1044.2|1039.7|1044.2|1039.7|1044.1|1039.6|59
1621954610000|2021-05-25 14:56:50|1044.6|1040.1|1044.6|1040.1|1044.6|1040.1|1044.6|1040.1|91
1621954620000|2021-05-25 14:57:00|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.1|1039.6|209
1621954630000|2021-05-25 14:57:10|1045|1040.5|1045.2|1040.7|1045.6|1041.1|1045|1040.5|281
1621954640000|2021-05-25 14:57:20|1045.1|1040.6|1046|1041.5|1046|1041.5|1045.1|1040.6|135
1621954650000|2021-05-25 14:57:30|1045.8|1041.3|1046|1041.5|1046|1041.5|1045.6|1041.1|157
1621954660000|2021-05-25 14:57:40|1046.2|1041.7|1045.6|1041.1|1046.5|1042|1045.6|1041.1|132
1621954670000|2021-05-25 14:57:50|1046|1041.5|1046.5|1042|1046.7|1042.2|1045.6|1041.1|464
1621954680000|2021-05-25 14:58:00|1046.1|1041.6|1046.1|1041.6|1046.1|1041.6|1046|1041.5|56
1621954690000|2021-05-25 14:58:10|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|1045.9|1041.4|54
1621954700000|2021-05-25 14:58:20|1045.7|1041.2|1044.7|1040.2|1045.7|1041.2|1044.7|1040.2|161
1621954710000|2021-05-25 14:58:30|1045.1|1040.6|1045.6|1041.1|1045.6|1041.1|1045.1|1040.6|89
1621954720000|2021-05-25 14:58:40|||||||||11
1621954730000|2021-05-25 14:58:50|1045.7|1041.2|1045.7|1041.2|1045.7|1041.2|1045.7|1041.2|31
1621954740000|2021-05-25 14:59:00|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|182
1621954750000|2021-05-25 14:59:10|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|139
1621954760000|2021-05-25 14:59:20|1045.6|1041.1|1045.1|1040.6|1045.6|1041.1|1045.1|1040.6|133
1621954770000|2021-05-25 14:59:30|||||||||200
1621954780000|2021-05-25 14:59:40|1045|1040.5|1045.1|1040.6|1045.1|1040.6|1045|1040.5|269
1621954790000|2021-05-25 14:59:50|1045|1040.5|1045.5|1041|1045.5|1041|1045|1040.5|219
1621990800000|2021-05-26 01:00:00|1045.1|1040.6|1045.7|1041.2|1046.6|1042.1|1044.5|1040|740
1621990810000|2021-05-26 01:00:10|1044.9|1040.4|1044|1039.5|1044.9|1040.4|1042.3|1037.8|495
1621990820000|2021-05-26 01:00:20|1043.8|1039.3|1044.7|1040.2|1044.9|1040.4|1043.7|1039.2|189
1621990830000|2021-05-26 01:00:30|1044.3|1039.8|1042|1037.5|1044.3|1039.8|1042|1037.5|206
1621990840000|2021-05-26 01:00:40|1041.8|1037.3|1042.7|1038.2|1042.7|1038.2|1041.2|1036.7|267
1621990850000|2021-05-26 01:00:50|1043.2|1038.7|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|152
1621990860000|2021-05-26 01:01:00|1042.3|1037.8|1042.2|1037.7|1042.7|1038.2|1041.4|1036.9|310
1621990870000|2021-05-26 01:01:10|1042.6|1038.1|1043.7|1039.2|1043.7|1039.2|1042.6|1038.1|125
1621990880000|2021-05-26 01:01:20|1043.2|1038.7|1044|1039.5|1044|1039.5|1042.7|1038.2|435
1621990890000|2021-05-26 01:01:30|1044.1|1039.6|1043.7|1039.2|1044.1|1039.6|1043.2|1038.7|100
1621990900000|2021-05-26 01:01:40|1043.3|1038.8|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|144
1621990910000|2021-05-26 01:01:50|1043.9|1039.4|1044.7|1040.2|1044.7|1040.2|1043.8|1039.3|208
1621990920000|2021-05-26 01:02:00|1045.1|1040.6|1045.7|1041.2|1046.6|1042.1|1045.1|1040.6|570
1621990930000|2021-05-26 01:02:10|1045.6|1041.1|1047.6|1043.1|1048|1043.5|1045.6|1041.1|387
1621990940000|2021-05-26 01:02:20|1048|1043.5|1047.1|1042.6|1048|1043.5|1046.6|1042.1|198
1621990950000|2021-05-26 01:02:30|1047.6|1043.1|1047.2|1042.7|1047.7|1043.2|1047.1|1042.6|246
1621990960000|2021-05-26 01:02:40|1047.6|1043.1|1047.7|1043.2|1047.7|1043.2|1047.6|1043.1|167
1621990970000|2021-05-26 01:02:50|1048.2|1043.7|1048.7|1044.2|1049.2|1044.7|1047.3|1042.8|587
1621990980000|2021-05-26 01:03:00|1048.3|1043.8|1047.7|1043.2|1048.3|1043.8|1046.7|1042.2|506
1621990990000|2021-05-26 01:03:10|1048.1|1043.6|1048.2|1043.7|1049.2|1044.7|1048.1|1043.6|242
1621991000000|2021-05-26 01:03:20|1048.6|1044.1|1048.7|1044.2|1049.2|1044.7|1048.6|1044.1|172
1621991010000|2021-05-26 01:03:30|1048.2|1043.7|1047.7|1043.2|1048.2|1043.7|1047.6|1043.1|451
1621991020000|2021-05-26 01:03:40|1048.1|1043.6|1048.7|1044.2|1049.2|1044.7|1048.1|1043.6|226
1621991030000|2021-05-26 01:03:50|1048.6|1044.1|1048.7|1044.2|1048.7|1044.2|1048.2|1043.7|114
1621991040000|2021-05-26 01:04:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|339
1621991050000|2021-05-26 01:04:10|1048.6|1044.1|1048.2|1043.7|1048.7|1044.2|1048.2|1043.7|201
1621991060000|2021-05-26 01:04:20|1048.1|1043.6|1047.2|1042.7|1048.1|1043.6|1047.2|1042.7|238
1621991070000|2021-05-26 01:04:30|1047.6|1043.1|1047.2|1042.7|1047.7|1043.2|1047.2|1042.7|81
1621991080000|2021-05-26 01:04:40|1047.7|1043.2|1047.2|1042.7|1047.7|1043.2|1047.2|1042.7|63
1621991090000|2021-05-26 01:04:50|1046.8|1042.3|1046.5|1042|1046.8|1042.3|1045.7|1041.2|758
1621991100000|2021-05-26 01:05:00|1046.3|1041.8|1045.2|1040.7|1046.3|1041.8|1045.2|1040.7|575
1621991110000|2021-05-26 01:05:10|1044.9|1040.4|1046|1041.5|1046.1|1041.6|1044.7|1040.2|476
1621991120000|2021-05-26 01:05:20|1045.8|1041.3|1046.2|1041.7|1046.2|1041.7|1045.3|1040.8|60
1621991130000|2021-05-26 01:05:30|1045.8|1041.3|1046.2|1041.7|1046.2|1041.7|1045.2|1040.7|222
1621991140000|2021-05-26 01:05:40|||||||||60
1621991150000|2021-05-26 01:05:50|1045.8|1041.3|1046.7|1042.2|1047.2|1042.7|1045.7|1041.2|196
1621991160000|2021-05-26 01:06:00|1045.9|1041.4|1046.3|1041.8|1046.3|1041.8|1045.8|1041.3|170
1621991170000|2021-05-26 01:06:10|1046.7|1042.2|1046.3|1041.8|1047.2|1042.7|1046.3|1041.8|123
1621991180000|2021-05-26 01:06:20|1046.6|1042.1|1045.7|1041.2|1046.6|1042.1|1045.7|1041.2|174
1621991190000|2021-05-26 01:06:30|1045.3|1040.8|1044.8|1040.3|1045.3|1040.8|1044.8|1040.3|218
1621991200000|2021-05-26 01:06:40|1044.7|1040.2|1044.8|1040.3|1045.2|1040.7|1044.2|1039.7|147
1621991210000|2021-05-26 01:06:50|1044.7|1040.2|1044.8|1040.3|1044.8|1040.3|1044.3|1039.8|147
1621991220000|2021-05-26 01:07:00|1044.7|1040.2|1044.2|1039.7|1044.7|1040.2|1044.2|1039.7|82
1621991230000|2021-05-26 01:07:10|1043.8|1039.3|1043.7|1039.2|1043.8|1039.3|1043.7|1039.2|178
1621991240000|2021-05-26 01:07:20|1043.3|1038.8|1043.7|1039.2|1043.7|1039.2|1042.7|1038.2|287
1621991250000|2021-05-26 01:07:30|1044.2|1039.7|1044.2|1039.7|1044.8|1040.3|1043.8|1039.3|339
1621991260000|2021-05-26 01:07:40|1043.9|1039.4|1044|1039.5|1044.2|1039.7|1043.8|1039.3|118
1621991270000|2021-05-26 01:07:50|1044.2|1039.7|1043.8|1039.3|1044.2|1039.7|1043.8|1039.3|22
1621991280000|2021-05-26 01:08:00|1044.3|1039.8|1043.8|1039.3|1044.3|1039.8|1043.4|1038.9|98
1621991290000|2021-05-26 01:08:10|1043.4|1038.9|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|99
1621991300000|2021-05-26 01:08:20|1043.8|1039.3|1043.8|1039.3|1043.8|1039.3|1043.6|1039.1|98
1621991310000|2021-05-26 01:08:30|1043.6|1039.1|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|77
1621991320000|2021-05-26 01:08:40|1043.3|1038.8|1044.3|1039.8|1044.3|1039.8|1043.3|1038.8|207
1621991330000|2021-05-26 01:08:50|1044.7|1040.2|1043.8|1039.3|1045.2|1040.7|1043.8|1039.3|115
1621991340000|2021-05-26 01:09:00|1043.4|1038.9|1044.2|1039.7|1044.2|1039.7|1043.4|1038.9|89
1621991350000|2021-05-26 01:09:10|1044.3|1039.8|1043.4|1038.9|1044.3|1039.8|1043.4|1038.9|39
1621991360000|2021-05-26 01:09:20|1043.6|1039.1|1045.2|1040.7|1045.2|1040.7|1043.6|1039.1|111
1621991370000|2021-05-26 01:09:30|1045|1040.5|1044.8|1040.3|1045|1040.5|1044.3|1039.8|108
1621991380000|2021-05-26 01:09:40|1045|1040.5|1045.2|1040.7|1045.2|1040.7|1044.4|1039.9|93
1621991390000|2021-05-26 01:09:50|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|32
1621991400000|2021-05-26 01:10:00|||||||||62
1621991410000|2021-05-26 01:10:10|1045.7|1041.2|1046.5|1042|1046.7|1042.2|1045.7|1041.2|260
1621991420000|2021-05-26 01:10:20|1046.7|1042.2|1045.3|1040.8|1046.7|1042.2|1045.3|1040.8|144
1621991430000|2021-05-26 01:10:30|1045.2|1040.7|1045.8|1041.3|1046.1|1041.6|1045.2|1040.7|168
1621991440000|2021-05-26 01:10:40|1045.4|1040.9|1045.2|1040.7|1045.4|1040.9|1045.2|1040.7|43
1621991450000|2021-05-26 01:10:50|1045.6|1041.1|1045.7|1041.2|1045.7|1041.2|1045.6|1041.1|51
1621991460000|2021-05-26 01:11:00|1045.3|1040.8|1044.8|1040.3|1045.3|1040.8|1044.8|1040.3|86
1621991470000|2021-05-26 01:11:10|1044.3|1039.8|1044.8|1040.3|1044.8|1040.3|1044.2|1039.7|64
1621991480000|2021-05-26 01:11:20|1044.7|1040.2|1044.3|1039.8|1044.8|1040.3|1044.2|1039.7|55
1621991490000|2021-05-26 01:11:30|1044.2|1039.7|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|110
1621991500000|2021-05-26 01:11:40|1044.2|1039.7|1043.4|1038.9|1044.2|1039.7|1043.4|1038.9|270
1621991510000|2021-05-26 01:11:50|1043.2|1038.7|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|122
1621991520000|2021-05-26 01:12:00|1043.8|1039.3|1043.2|1038.7|1043.8|1039.3|1043.2|1038.7|76
1621991530000|2021-05-26 01:12:10|1043.7|1039.2|1044|1039.5|1044.2|1039.7|1043.7|1039.2|130
1621991540000|2021-05-26 01:12:20|1044.1|1039.6|1043.4|1038.9|1044.1|1039.6|1043.4|1038.9|86
1621991550000|2021-05-26 01:12:30|1043.8|1039.3|1044.3|1039.8|1044.8|1040.3|1043.8|1039.3|78
1621991560000|2021-05-26 01:12:40|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.3|1039.8|18
1621991570000|2021-05-26 01:12:50|1044.5|1040|1044.7|1040.2|1044.7|1040.2|1044.5|1040|24
1621991580000|2021-05-26 01:13:00|1044.3|1039.8|1044.7|1040.2|1044.7|1040.2|1044.3|1039.8|33
1621991590000|2021-05-26 01:13:10|||||||||14
1621991600000|2021-05-26 01:13:20|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|31
1621991610000|2021-05-26 01:13:30|1045.2|1040.7|1045.2|1040.7|1045.2|1040.7|1045.2|1040.7|73
1621991620000|2021-05-26 01:13:40|||||||||15
1621991630000|2021-05-26 01:13:50|||||||||5
1621991640000|2021-05-26 01:14:00|1044.8|1040.3|1044.2|1039.7|1044.8|1040.3|1044.2|1039.7|136
1621991650000|2021-05-26 01:14:10|1044.3|1039.8|1044.2|1039.7|1044.7|1040.2|1044.2|1039.7|64
1621991660000|2021-05-26 01:14:20|1044.3|1039.8|1044.2|1039.7|1044.3|1039.8|1044.2|1039.7|17
1621991670000|2021-05-26 01:14:30|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|84
1621991680000|2021-05-26 01:14:40|1044.1|1039.6|1044.1|1039.6|1044.2|1039.7|1044.1|1039.6|75
1621991690000|2021-05-26 01:14:50|1044.2|1039.7|1043.7|1039.2|1044.2|1039.7|1043.7|1039.2|77
1621991700000|2021-05-26 01:15:00|1043.6|1039.1|1043.2|1038.7|1043.6|1039.1|1043.1|1038.6|234
1621991710000|2021-05-26 01:15:10|1043.6|1039.1|1044.2|1039.7|1044.2|1039.7|1043.6|1039.1|108
1621991720000|2021-05-26 01:15:20|1044.8|1040.3|1045.7|1041.2|1045.7|1041.2|1044.8|1040.3|165
1621991730000|2021-05-26 01:15:30|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|79
1621991740000|2021-05-26 01:15:40|1045.7|1041.2|1045.3|1040.8|1045.7|1041.2|1044.9|1040.4|327
1621991750000|2021-05-26 01:15:50|1045.7|1041.2|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|108
1621991760000|2021-05-26 01:16:00|1045.7|1041.2|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|116
1621991770000|2021-05-26 01:16:10|1045.7|1041.2|1045.8|1041.3|1045.8|1041.3|1045.7|1041.2|37
1621991780000|2021-05-26 01:16:20|1046.2|1041.7|1045.8|1041.3|1046.2|1041.7|1045.8|1041.3|116
1621991790000|2021-05-26 01:16:30|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|21
1621991800000|2021-05-26 01:16:40|1044.9|1040.4|1044.8|1040.3|1044.9|1040.4|1044.8|1040.3|13
1621991810000|2021-05-26 01:16:50|1044.9|1040.4|1044.4|1039.9|1044.9|1040.4|1044.4|1039.9|157
1621991820000|2021-05-26 01:17:00|1044.2|1039.7|1044|1039.5|1044.4|1039.9|1043.9|1039.4|193
1621991830000|2021-05-26 01:17:10|1043.9|1039.4|1043.9|1039.4|1044.3|1039.8|1043.9|1039.4|127
1621991840000|2021-05-26 01:17:20|1043.7|1039.2|1043.5|1039|1043.9|1039.4|1043.5|1039|128
1621991850000|2021-05-26 01:17:30|1043.6|1039.1|1044.2|1039.7|1044.5|1040|1043.6|1039.1|158
1621991860000|2021-05-26 01:17:40|1044|1039.5|1044|1039.5|1044|1039.5|1043.9|1039.4|52
1621991870000|2021-05-26 01:17:50|1043.9|1039.4|1043.5|1039|1043.9|1039.4|1043.5|1039|43
1621991880000|2021-05-26 01:18:00|1043|1038.5|1043.5|1039|1043.5|1039|1043|1038.5|265
1621991890000|2021-05-26 01:18:10|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1043|1038.5|49
1621991900000|2021-05-26 01:18:20|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1043|1038.5|125
1621991910000|2021-05-26 01:18:30|||||||||25
1621991920000|2021-05-26 01:18:40|||||||||41
1621991930000|2021-05-26 01:18:50|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.5|1038|240
1621991940000|2021-05-26 01:19:00|1042.1|1037.6|1042|1037.5|1042.1|1037.6|1042|1037.5|161
1621991950000|2021-05-26 01:19:10|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|173
1621991960000|2021-05-26 01:19:20|1042.4|1037.9|1042.5|1038|1042.7|1038.2|1042|1037.5|176
1621991970000|2021-05-26 01:19:30|1042.4|1037.9|1041.4|1036.9|1042.4|1037.9|1041.4|1036.9|213
1621991980000|2021-05-26 01:19:40|1041.9|1037.4|1041.8|1037.3|1042.9|1038.4|1041.5|1037|362
1621991990000|2021-05-26 01:19:50|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|165
1621992000000|2021-05-26 01:20:00|1041.5|1037|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|129
1621992010000|2021-05-26 01:20:10|1042|1037.5|1042.4|1037.9|1042.9|1038.4|1042|1037.5|244
1621992020000|2021-05-26 01:20:20|1042|1037.5|1042.2|1037.7|1042.4|1037.9|1041.9|1037.4|60
1621992030000|2021-05-26 01:20:30|1042|1037.5|1041.4|1036.9|1042|1037.5|1041.4|1036.9|88
1621992040000|2021-05-26 01:20:40|1041.9|1037.4|1041.8|1037.3|1041.9|1037.4|1041.8|1037.3|139
1621992050000|2021-05-26 01:20:50|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|16
1621992060000|2021-05-26 01:21:00|1042|1037.5|1041.4|1036.9|1042|1037.5|1041.3|1036.8|154
1621992070000|2021-05-26 01:21:10|1041.3|1036.8|1041.8|1037.3|1041.8|1037.3|1041.3|1036.8|103
1621992080000|2021-05-26 01:21:20|1042.1|1037.6|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|85
1621992090000|2021-05-26 01:21:30|1042|1037.5|1041.4|1036.9|1042|1037.5|1041.4|1036.9|92
1621992100000|2021-05-26 01:21:40|1041.3|1036.8|1040.9|1036.4|1041.5|1037|1040.8|1036.3|458
1621992110000|2021-05-26 01:21:50|1041.3|1036.8|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|78
1621992120000|2021-05-26 01:22:00|1040.5|1036|1040.5|1036|1040.9|1036.4|1040.4|1035.9|154
1621992130000|2021-05-26 01:22:10|1040.4|1035.9|1039.9|1035.4|1040.5|1036|1039.9|1035.4|260
1621992140000|2021-05-26 01:22:20|1039.8|1035.3|1040.7|1036.2|1040.8|1036.3|1039.8|1035.3|157
1621992150000|2021-05-26 01:22:30|1040.5|1036|1040.1|1035.6|1040.5|1036|1040|1035.5|110
1621992160000|2021-05-26 01:22:40|1040.3|1035.8|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|45
1621992170000|2021-05-26 01:22:50|1040|1035.5|1040|1035.5|1040.4|1035.9|1039.7|1035.2|224
1621992180000|2021-05-26 01:23:00|1039.9|1035.4|1039.3|1034.8|1039.9|1035.4|1039|1034.5|542
1621992190000|2021-05-26 01:23:10|1038.7|1034.2|1038.6|1034.1|1038.7|1034.2|1038.1|1033.6|847
1621992200000|2021-05-26 01:23:20|1039|1034.5|1037.6|1033.1|1039.1|1034.6|1037.6|1033.1|808
1621992210000|2021-05-26 01:23:30|1038|1033.5|1039.5|1035|1039.5|1035|1038|1033.5|370
1621992220000|2021-05-26 01:23:40|1039.6|1035.1|1039.5|1035|1039.6|1035.1|1039.5|1035|94
1621992230000|2021-05-26 01:23:50|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|139
1621992240000|2021-05-26 01:24:00|1040.4|1035.9|1040|1035.5|1040.4|1035.9|1040|1035.5|151
1621992250000|2021-05-26 01:24:10|1040.2|1035.7|1040.4|1035.9|1040.9|1036.4|1040.2|1035.7|218
1621992260000|2021-05-26 01:24:20|1040.5|1036|1040.9|1036.4|1041.3|1036.8|1040.4|1035.9|104
1621992270000|2021-05-26 01:24:30|1040.5|1036|1040.5|1036|1040.5|1036|1040.4|1035.9|102
1621992280000|2021-05-26 01:24:40|1040.9|1036.4|1041.5|1037|1041.5|1037|1040.9|1036.4|111
1621992290000|2021-05-26 01:24:50|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|131
1621992300000|2021-05-26 01:25:00|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1041.4|1036.9|230
1621992310000|2021-05-26 01:25:10|1041.9|1037.4|1041.5|1037|1042.1|1037.6|1041.5|1037|168
1621992320000|2021-05-26 01:25:20|1041.4|1036.9|1042.2|1037.7|1042.4|1037.9|1041|1036.5|206
1621992330000|2021-05-26 01:25:30|1042.4|1037.9|1042.6|1038.1|1042.6|1038.1|1042.2|1037.7|106
1621992340000|2021-05-26 01:25:40|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1042.3|1037.8|171
1621992350000|2021-05-26 01:25:50|1042.7|1038.2|1042.8|1038.3|1043.2|1038.7|1042.7|1038.2|177
1621992360000|2021-05-26 01:26:00|1043.2|1038.7|1041.8|1037.3|1043.2|1038.7|1041.8|1037.3|168
1621992370000|2021-05-26 01:26:10|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.7|1037.2|67
1621992380000|2021-05-26 01:26:20|1041.8|1037.3|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|33
1621992390000|2021-05-26 01:26:30|1041.8|1037.3|1042.5|1038|1042.7|1038.2|1041.7|1037.2|153
1621992400000|2021-05-26 01:26:40|1042.7|1038.2|1042.8|1038.3|1043|1038.5|1042.3|1037.8|75
1621992410000|2021-05-26 01:26:50|1042.3|1037.8|1041.7|1037.2|1042.5|1038|1041.4|1036.9|151
1621992420000|2021-05-26 01:27:00|1041.8|1037.3|1042.2|1037.7|1042.4|1037.9|1041.8|1037.3|70
1621992430000|2021-05-26 01:27:10|1042.7|1038.2|1043.2|1038.7|1043.2|1038.7|1042.7|1038.2|152
1621992440000|2021-05-26 01:27:20|1043.3|1038.8|1043.3|1038.8|1043.7|1039.2|1043.2|1038.7|141
1621992450000|2021-05-26 01:27:30|1043.2|1038.7|1042.8|1038.3|1043.2|1038.7|1042.8|1038.3|75
1621992460000|2021-05-26 01:27:40|1043|1038.5|1043.2|1038.7|1043.2|1038.7|1042.8|1038.3|38
1621992470000|2021-05-26 01:27:50|1043.6|1039.1|1043.5|1039|1043.7|1039.2|1043.5|1039|67
1621992480000|2021-05-26 01:28:00|1043.3|1038.8|1043.3|1038.8|1043.5|1039|1043.2|1038.7|73
1621992490000|2021-05-26 01:28:10|1043.5|1039|1043.1|1038.6|1043.7|1039.2|1043.1|1038.6|98
1621992500000|2021-05-26 01:28:20|1042.7|1038.2|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|85
1621992510000|2021-05-26 01:28:30|1042.3|1037.8|1042.2|1037.7|1043.1|1038.6|1041.7|1037.2|102
1621992520000|2021-05-26 01:28:40|1042.4|1037.9|1041.8|1037.3|1042.7|1038.2|1041.8|1037.3|129
1621992530000|2021-05-26 01:28:50|1041.7|1037.2|1042.1|1037.6|1042.1|1037.6|1041.7|1037.2|95
1621992540000|2021-05-26 01:29:00|1042.2|1037.7|1043.1|1038.6|1043.1|1038.6|1042.2|1037.7|72
1621992550000|2021-05-26 01:29:10|1042.7|1038.2|1043.1|1038.6|1043.5|1039|1042.7|1038.2|236
1621992560000|2021-05-26 01:29:20|1043.2|1038.7|1042.7|1038.2|1043.6|1039.1|1042.6|1038.1|199
1621992570000|2021-05-26 01:29:30|1042.3|1037.8|1042.9|1038.4|1043.2|1038.7|1042.3|1037.8|148
1621992580000|2021-05-26 01:29:40|1043.2|1038.7|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|155
1621992590000|2021-05-26 01:29:50|1043.4|1038.9|1044.1|1039.6|1044.1|1039.6|1043.4|1038.9|105
1621992600000|2021-05-26 01:30:00|1043.9|1039.4|1043.6|1039.1|1043.9|1039.4|1043.6|1039.1|20
1621992610000|2021-05-26 01:30:10|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|149
1621992620000|2021-05-26 01:30:20|1043.7|1039.2|1043.6|1039.1|1043.7|1039.2|1043.2|1038.7|97
1621992630000|2021-05-26 01:30:30|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.9|1039.4|55
1621992640000|2021-05-26 01:30:40|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|104
1621992650000|2021-05-26 01:30:50|||||||||18
1621992660000|2021-05-26 01:31:00|1043.9|1039.4|1043.7|1039.2|1043.9|1039.4|1043.7|1039.2|72
1621992670000|2021-05-26 01:31:10|||||||||13
1621992680000|2021-05-26 01:31:20|||||||||29
1621992690000|2021-05-26 01:31:30|||||||||52
1621992700000|2021-05-26 01:31:40|1043.3|1038.8|1043.2|1038.7|1043.3|1038.8|1042.7|1038.2|129
1621992710000|2021-05-26 01:31:50|1043.6|1039.1|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|23
1621992720000|2021-05-26 01:32:00|1043.4|1038.9|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|11
1621992730000|2021-05-26 01:32:10|1043.4|1038.9|1043.6|1039.1|1043.6|1039.1|1043.4|1038.9|5
1621992740000|2021-05-26 01:32:20|||||||||9
1621992750000|2021-05-26 01:32:30|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|64
1621992760000|2021-05-26 01:32:40|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|59
1621992770000|2021-05-26 01:32:50|1043.7|1039.2|1043.6|1039.1|1043.7|1039.2|1043.6|1039.1|34
1621992780000|2021-05-26 01:33:00|1044.1|1039.6|1043.9|1039.4|1044.1|1039.6|1043.7|1039.2|59
1621992790000|2021-05-26 01:33:10|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|23
1621992800000|2021-05-26 01:33:20|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|15
1621992810000|2021-05-26 01:33:30|1044.1|1039.6|1044.2|1039.7|1044.3|1039.8|1044.1|1039.6|68
1621992820000|2021-05-26 01:33:40|1044.1|1039.6|1043.2|1038.7|1044.1|1039.6|1043.2|1038.7|101
1621992830000|2021-05-26 01:33:50|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1042.2|1037.7|211
1621992840000|2021-05-26 01:34:00|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|51
1621992850000|2021-05-26 01:34:10|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|48
1621992860000|2021-05-26 01:34:20|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|89
1621992870000|2021-05-26 01:34:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|55
1621992880000|2021-05-26 01:34:40|1041.7|1037.2|1041.6|1037.1|1041.9|1037.4|1041.6|1037.1|65
1621992890000|2021-05-26 01:34:50|1041.1|1036.6|1041.2|1036.7|1042.1|1037.6|1041.1|1036.6|144
1621992900000|2021-05-26 01:35:00|1041.1|1036.6|1041.6|1037.1|1041.9|1037.4|1041.1|1036.6|78
1621992910000|2021-05-26 01:35:10|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|58
1621992920000|2021-05-26 01:35:20|1041.6|1037.1|1041.7|1037.2|1042.1|1037.6|1041.6|1037.1|79
1621992930000|2021-05-26 01:35:30|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.2|1036.7|106
1621992940000|2021-05-26 01:35:40|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.2|1036.7|43
1621992950000|2021-05-26 01:35:50|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|10
1621992960000|2021-05-26 01:36:00|1041.2|1036.7|1041.4|1036.9|1041.6|1037.1|1041.1|1036.6|110
1621992970000|2021-05-26 01:36:10|1041.6|1037.1|1041.2|1036.7|1041.6|1037.1|1041.1|1036.6|39
1621992980000|2021-05-26 01:36:20|1041.4|1036.9|1041.1|1036.6|1041.6|1037.1|1041.1|1036.6|23
1621992990000|2021-05-26 01:36:30|1041.5|1037|1041.6|1037.1|1041.6|1037.1|1041.4|1036.9|29
1621993000000|2021-05-26 01:36:40|1042.1|1037.6|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|174
1621993010000|2021-05-26 01:36:50|1042.1|1037.6|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|45
1621993020000|2021-05-26 01:37:00|1042.1|1037.6|1041.6|1037.1|1042.2|1037.7|1041.6|1037.1|16
1621993030000|2021-05-26 01:37:10|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|83
1621993040000|2021-05-26 01:37:20|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|28
1621993050000|2021-05-26 01:37:30|1041.7|1037.2|1041.6|1037.1|1041.7|1037.2|1041.6|1037.1|18
1621993060000|2021-05-26 01:37:40|1041.9|1037.4|1041.7|1037.2|1042.2|1037.7|1041.7|1037.2|28
1621993070000|2021-05-26 01:37:50|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|23
1621993080000|2021-05-26 01:38:00|1040.8|1036.3|1040.7|1036.2|1040.8|1036.3|1040.6|1036.1|158
1621993090000|2021-05-26 01:38:10|1040.6|1036.1|1041.1|1036.6|1041.2|1036.7|1040.6|1036.1|150
1621993100000|2021-05-26 01:38:20|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|25
1621993110000|2021-05-26 01:38:30|||||||||19
1621993120000|2021-05-26 01:38:40|1041.1|1036.6|1041.2|1036.7|1041.2|1036.7|1041.1|1036.6|8
1621993130000|2021-05-26 01:38:50|1041.7|1037.2|1041.9|1037.4|1042.2|1037.7|1041.7|1037.2|158
1621993140000|2021-05-26 01:39:00|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|19
1621993150000|2021-05-26 01:39:10|1042.1|1037.6|1042.2|1037.7|1042.2|1037.7|1042.1|1037.6|23
1621993160000|2021-05-26 01:39:20|1042.3|1037.8|1042.1|1037.6|1042.3|1037.8|1041.7|1037.2|41
1621993170000|2021-05-26 01:39:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|25
1621993180000|2021-05-26 01:39:40|1041.8|1037.3|1042.2|1037.7|1042.2|1037.7|1041.7|1037.2|43
1621993190000|2021-05-26 01:39:50|1041.8|1037.3|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|61
1621993200000|2021-05-26 01:40:00|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.7|1037.2|54
1621993210000|2021-05-26 01:40:10|1041.3|1036.8|1040.8|1036.3|1041.3|1036.8|1040.8|1036.3|93
1621993220000|2021-05-26 01:40:20|1040.7|1036.2|1038.8|1034.3|1040.7|1036.2|1038.8|1034.3|496
1621993230000|2021-05-26 01:40:30|1038.7|1034.2|1038.7|1034.2|1038.7|1034.2|1038.1|1033.6|263
1621993240000|2021-05-26 01:40:40|1039.1|1034.6|1039.2|1034.7|1039.6|1035.1|1039.1|1034.6|126
1621993250000|2021-05-26 01:40:50|1039.6|1035.1|1040.8|1036.3|1041.1|1036.6|1039.6|1035.1|135
1621993260000|2021-05-26 01:41:00|1040.7|1036.2|1039.6|1035.1|1040.7|1036.2|1039.2|1034.7|136
1621993270000|2021-05-26 01:41:10|1039.7|1035.2|1038.7|1034.2|1039.7|1035.2|1038.7|1034.2|89
1621993280000|2021-05-26 01:41:20|1038.9|1034.4|1038.1|1033.6|1039.2|1034.7|1038.1|1033.6|288
1621993290000|2021-05-26 01:41:30|1038.2|1033.7|1038.6|1034.1|1038.6|1034.1|1038.2|1033.7|120
1621993300000|2021-05-26 01:41:40|1038.2|1033.7|1039.2|1034.7|1039.2|1034.7|1038.2|1033.7|82
1621993310000|2021-05-26 01:41:50|1038.8|1034.3|1038.7|1034.2|1038.8|1034.3|1038.7|1034.2|37
1621993320000|2021-05-26 01:42:00|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|1038.2|1033.7|123
1621993330000|2021-05-26 01:42:10|1038.7|1034.2|1039|1034.5|1039|1034.5|1038.3|1033.8|144
1621993340000|2021-05-26 01:42:20|1039.2|1034.7|1038.2|1033.7|1039.3|1034.8|1038.2|1033.7|128
1621993350000|2021-05-26 01:42:30|1038.3|1033.8|1038.7|1034.2|1039.2|1034.7|1038.3|1033.8|162
1621993360000|2021-05-26 01:42:40|1038.3|1033.8|1038.2|1033.7|1038.8|1034.3|1038.2|1033.7|60
1621993370000|2021-05-26 01:42:50|1038.6|1034.1|1038.8|1034.3|1038.8|1034.3|1038.4|1033.9|81
1621993380000|2021-05-26 01:43:00|1038.7|1034.2|1039.3|1034.8|1039.7|1035.2|1038.3|1033.8|179
1621993390000|2021-05-26 01:43:10|1039.5|1035|1040.2|1035.7|1040.6|1036.1|1039.3|1034.8|201
1621993400000|2021-05-26 01:43:20|1040.6|1036.1|1040.7|1036.2|1040.7|1036.2|1040.6|1036.1|55
1621993410000|2021-05-26 01:43:30|1040.8|1036.3|1040.2|1035.7|1040.8|1036.3|1039.7|1035.2|157
1621993420000|2021-05-26 01:43:40|1040.6|1036.1|1040.7|1036.2|1040.7|1036.2|1040.6|1036.1|50
1621993430000|2021-05-26 01:43:50|1041.1|1036.6|1040.8|1036.3|1041.2|1036.7|1040.8|1036.3|51
1621993440000|2021-05-26 01:44:00|1040.7|1036.2|1039.7|1035.2|1040.7|1036.2|1039.7|1035.2|55
1621993450000|2021-05-26 01:44:10|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1040|1035.5|41
1621993460000|2021-05-26 01:44:20|1040|1035.5|1039.8|1035.3|1040.2|1035.7|1039.8|1035.3|45
1621993470000|2021-05-26 01:44:30|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|21
1621993480000|2021-05-26 01:44:40|1039.8|1035.3|1040.2|1035.7|1040.2|1035.7|1039.8|1035.3|17
1621993490000|2021-05-26 01:44:50|1040.3|1035.8|1040|1035.5|1040.3|1035.8|1039.8|1035.3|18
1621993500000|2021-05-26 01:45:00|1040.3|1035.8|1038.4|1033.9|1040.3|1035.8|1038.4|1033.9|118
1621993510000|2021-05-26 01:45:10|1038.8|1034.3|1038.8|1034.3|1038.9|1034.4|1038.4|1033.9|126
1621993520000|2021-05-26 01:45:20|1039|1034.5|1039.3|1034.8|1039.7|1035.2|1039|1034.5|97
1621993530000|2021-05-26 01:45:30|1039.4|1034.9|1039.8|1035.3|1039.8|1035.3|1039.4|1034.9|31
1621993540000|2021-05-26 01:45:40|1040.2|1035.7|1039.3|1034.8|1040.7|1036.2|1039.3|1034.8|119
1621993550000|2021-05-26 01:45:50|1039.7|1035.2|1040.7|1036.2|1040.7|1036.2|1039.7|1035.2|37
1621993560000|2021-05-26 01:46:00|1040.3|1035.8|1040.7|1036.2|1040.7|1036.2|1040.3|1035.8|36
1621993570000|2021-05-26 01:46:10|1040.3|1035.8|1040.3|1035.8|1040.5|1036|1040.3|1035.8|15
1621993580000|2021-05-26 01:46:20|1039.8|1035.3|1039.8|1035.3|1040.3|1035.8|1039.8|1035.3|87
1621993590000|2021-05-26 01:46:30|||||||||15
1621993600000|2021-05-26 01:46:40|1039.3|1034.8|1039.8|1035.3|1039.8|1035.3|1039.3|1034.8|124
1621993610000|2021-05-26 01:46:50|||||||||11
1621993620000|2021-05-26 01:47:00|1039.4|1034.9|1039.3|1034.8|1039.4|1034.9|1039.3|1034.8|40
1621993630000|2021-05-26 01:47:10|1039.1|1034.6|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|80
1621993640000|2021-05-26 01:47:20|||||||||36
1621993650000|2021-05-26 01:47:30|1039.3|1034.8|1039.3|1034.8|1039.4|1034.9|1039.3|1034.8|50
1621993660000|2021-05-26 01:47:40|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|43
1621993670000|2021-05-26 01:47:50|1039.4|1034.9|1039.1|1034.6|1039.4|1034.9|1039.1|1034.6|75
1621993680000|2021-05-26 01:48:00|1039.3|1034.8|1038.8|1034.3|1039.3|1034.8|1038.8|1034.3|44
1621993690000|2021-05-26 01:48:10|1039.3|1034.8|1039.1|1034.6|1039.3|1034.8|1039.1|1034.6|88
1621993700000|2021-05-26 01:48:20|1039.3|1034.8|1038.8|1034.3|1039.3|1034.8|1038.8|1034.3|48
1621993710000|2021-05-26 01:48:30|||||||||23
1621993720000|2021-05-26 01:48:40|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|89
1621993730000|2021-05-26 01:48:50|1038.8|1034.3|1039.3|1034.8|1039.3|1034.8|1038.8|1034.3|88
1621993740000|2021-05-26 01:49:00|1038.8|1034.3|1038.9|1034.4|1038.9|1034.4|1038.8|1034.3|35
1621993750000|2021-05-26 01:49:10|||||||||26
1621993760000|2021-05-26 01:49:20|1039.3|1034.8|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|62
1621993770000|2021-05-26 01:49:30|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|20
1621993780000|2021-05-26 01:49:40|1038.3|1033.8|1037.8|1033.3|1038.3|1033.8|1037.8|1033.3|375
1621993790000|2021-05-26 01:49:50|1037.9|1033.4|1037.9|1033.4|1038.8|1034.3|1037.9|1033.4|245
1621993800000|2021-05-26 01:50:00|1037.4|1032.9|1037.4|1032.9|1037.8|1033.3|1037.3|1032.8|299
1621993810000|2021-05-26 01:50:10|1037.3|1032.8|1037.3|1032.8|1037.7|1033.2|1037.3|1032.8|190
1621993820000|2021-05-26 01:50:20|1037.7|1033.2|1037.8|1033.3|1037.8|1033.3|1037.4|1032.9|109
1621993830000|2021-05-26 01:50:30|1037.4|1032.9|1037.8|1033.3|1038.3|1033.8|1037.3|1032.8|206
1621993840000|2021-05-26 01:50:40|1037.7|1033.2|1037.8|1033.3|1037.8|1033.3|1037.7|1033.2|105
1621993850000|2021-05-26 01:50:50|1037.6|1033.1|1037.8|1033.3|1037.8|1033.3|1037.6|1033.1|74
1621993860000|2021-05-26 01:51:00|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|114
1621993870000|2021-05-26 01:51:10|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|70
1621993880000|2021-05-26 01:51:20|1037.4|1032.9|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|30
1621993890000|2021-05-26 01:51:30|1037.4|1032.9|1037.3|1032.8|1037.4|1032.9|1037.3|1032.8|126
1621993900000|2021-05-26 01:51:40|1036.9|1032.4|1036.8|1032.3|1036.9|1032.4|1036.8|1032.3|337
1621993910000|2021-05-26 01:51:50|1036.3|1031.8|1036.8|1032.3|1036.8|1032.3|1036.3|1031.8|219
1621993920000|2021-05-26 01:52:00|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|120
1621993930000|2021-05-26 01:52:10|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|127
1621993940000|2021-05-26 01:52:20|1037.2|1032.7|1037.7|1033.2|1037.7|1033.2|1037.2|1032.7|194
1621993950000|2021-05-26 01:52:30|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|69
1621993960000|2021-05-26 01:52:40|||||||||53
1621993970000|2021-05-26 01:52:50|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|1038|1033.5|241
1621993980000|2021-05-26 01:53:00|1038.3|1033.8|1038.7|1034.2|1039.3|1034.8|1038.3|1033.8|206
1621993990000|2021-05-26 01:53:10|1038.8|1034.3|1038.3|1033.8|1038.8|1034.3|1038.3|1033.8|62
1621994000000|2021-05-26 01:53:20|1038.8|1034.3|1039.2|1034.7|1039.2|1034.7|1038.8|1034.3|102
1621994010000|2021-05-26 01:53:30|1038.9|1034.4|1039|1034.5|1039|1034.5|1038.7|1034.2|125
1621994020000|2021-05-26 01:53:40|1039.2|1034.7|1039.3|1034.8|1039.3|1034.8|1039|1034.5|73
1621994030000|2021-05-26 01:53:50|1039.5|1035|1039.7|1035.2|1039.7|1035.2|1039.3|1034.8|77
1621994040000|2021-05-26 01:54:00|1039.5|1035|1039.3|1034.8|1039.5|1035|1039.3|1034.8|67
1621994050000|2021-05-26 01:54:10|1039.7|1035.2|1040|1035.5|1040.2|1035.7|1039.7|1035.2|89
1621994060000|2021-05-26 01:54:20|1039.8|1035.3|1040.2|1035.7|1040.2|1035.7|1039.8|1035.3|58
1621994070000|2021-05-26 01:54:30|1039.8|1035.3|1040.6|1036.1|1040.6|1036.1|1039.2|1034.7|146
1621994080000|2021-05-26 01:54:40|1040.4|1035.9|1040.6|1036.1|1040.7|1036.2|1040.4|1035.9|72
1621994090000|2021-05-26 01:54:50|1040.4|1035.9|1040.3|1035.8|1040.6|1036.1|1040.2|1035.7|105
1621994100000|2021-05-26 01:55:00|1040.4|1035.9|1040.2|1035.7|1040.4|1035.9|1039.2|1034.7|226
1621994110000|2021-05-26 01:55:10|1040.1|1035.6|1039.3|1034.8|1040.2|1035.7|1039.2|1034.7|117
1621994120000|2021-05-26 01:55:20|1039.2|1034.7|1039.9|1035.4|1040.1|1035.6|1038.7|1034.2|111
1621994130000|2021-05-26 01:55:30|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.2|1034.7|66
1621994140000|2021-05-26 01:55:40|1039.3|1034.8|1039.6|1035.1|1039.6|1035.1|1039.2|1034.7|113
1621994150000|2021-05-26 01:55:50|1039.5|1035|1039.2|1034.7|1039.7|1035.2|1039.2|1034.7|53
1621994160000|2021-05-26 01:56:00|1038.8|1034.3|1038.3|1033.8|1038.8|1034.3|1038.3|1033.8|108
1621994170000|2021-05-26 01:56:10|1038.2|1033.7|1038.7|1034.2|1038.7|1034.2|1038|1033.5|101
1621994180000|2021-05-26 01:56:20|1038.3|1033.8|1038.7|1034.2|1038.7|1034.2|1038.3|1033.8|47
1621994190000|2021-05-26 01:56:30|1039|1034.5|1039.2|1034.7|1039.2|1034.7|1038.8|1034.3|52
1621994200000|2021-05-26 01:56:40|1039|1034.5|1039.2|1034.7|1039.2|1034.7|1038.8|1034.3|31
1621994210000|2021-05-26 01:56:50|1039.6|1035.1|1039.3|1034.8|1040.2|1035.7|1039.3|1034.8|197
1621994220000|2021-05-26 01:57:00|1039.8|1035.3|1040.7|1036.2|1040.7|1036.2|1039.8|1035.3|98
1621994230000|2021-05-26 01:57:10|1040.6|1036.1|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|132
1621994240000|2021-05-26 01:57:20|1040.8|1036.3|1040.7|1036.2|1041.1|1036.6|1040.6|1036.1|102
1621994250000|2021-05-26 01:57:30|1040.6|1036.1|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|41
1621994260000|2021-05-26 01:57:40|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|172
1621994270000|2021-05-26 01:57:50|1041.3|1036.8|1041.6|1037.1|1041.6|1037.1|1041.3|1036.8|52
1621994280000|2021-05-26 01:58:00|1041.5|1037|1041.5|1037|1041.5|1037|1040.5|1036|304
1621994290000|2021-05-26 01:58:10|1041.1|1036.6|1041.3|1036.8|1041.9|1037.4|1041.1|1036.6|200
1621994300000|2021-05-26 01:58:20|1041.5|1037|1041.1|1036.6|1041.5|1037|1041.1|1036.6|43
1621994310000|2021-05-26 01:58:30|1041.3|1036.8|1042|1037.5|1042|1037.5|1041.3|1036.8|91
1621994320000|2021-05-26 01:58:40|1041.8|1037.3|1042|1037.5|1042|1037.5|1041.8|1037.3|92
1621994330000|2021-05-26 01:58:50|1041.6|1037.1|1041.8|1037.3|1042|1037.5|1041.6|1037.1|228
1621994340000|2021-05-26 01:59:00|1041.6|1037.1|1041.1|1036.6|1041.6|1037.1|1040.7|1036.2|41
1621994350000|2021-05-26 01:59:10|1041.3|1036.8|1041.8|1037.3|1041.8|1037.3|1041.1|1036.6|75
1621994360000|2021-05-26 01:59:20|1041.9|1037.4|1041.9|1037.4|1042.1|1037.6|1041.7|1037.2|77
1621994370000|2021-05-26 01:59:30|1042.1|1037.6|1041.9|1037.4|1042.1|1037.6|1041.9|1037.4|54
1621994380000|2021-05-26 01:59:40|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.6|1037.1|25
1621994390000|2021-05-26 01:59:50|1042.1|1037.6|1042.3|1037.8|1042.3|1037.8|1041.7|1037.2|74
1621994400000|2021-05-26 02:00:00|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1041.9|1037.4|113
1621994410000|2021-05-26 02:00:10|1042.5|1038|1044.1|1039.6|1044.1|1039.6|1042.5|1038|602
1621994420000|2021-05-26 02:00:20|1044|1039.5|1044.1|1039.6|1044.5|1040|1044|1039.5|174
1621994430000|2021-05-26 02:00:30|1044|1039.5|1044.5|1040|1044.5|1040|1044|1039.5|112
1621994440000|2021-05-26 02:00:40|1044|1039.5|1045|1040.5|1045|1040.5|1044|1039.5|236
1621994450000|2021-05-26 02:00:50|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.4|1040.9|541
1621994460000|2021-05-26 02:01:00|1045.4|1040.9|1046.4|1041.9|1046.4|1041.9|1045.4|1040.9|440
1621994470000|2021-05-26 02:01:10|1046|1041.5|1044.2|1039.7|1046|1041.5|1043.9|1039.4|529
1621994480000|2021-05-26 02:01:20|1044.1|1039.6|1045.4|1040.9|1045.5|1041|1044.1|1039.6|130
1621994490000|2021-05-26 02:01:30|1045.2|1040.7|1045.8|1041.3|1045.9|1041.4|1045|1040.5|204
1621994500000|2021-05-26 02:01:40|1045.4|1040.9|1045.4|1040.9|1045.9|1041.4|1045.4|1040.9|181
1621994510000|2021-05-26 02:01:50|1045.2|1040.7|1045.4|1040.9|1045.4|1040.9|1045|1040.5|59
1621994520000|2021-05-26 02:02:00|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|81
1621994530000|2021-05-26 02:02:10|1044.7|1040.2|1044.9|1040.4|1045|1040.5|1044.5|1040|108
1621994540000|2021-05-26 02:02:20|1044.7|1040.2|1045|1040.5|1045|1040.5|1044.4|1039.9|98
1621994550000|2021-05-26 02:02:30|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|148
1621994560000|2021-05-26 02:02:40|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|70
1621994570000|2021-05-26 02:02:50|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|12
1621994580000|2021-05-26 02:03:00|1044.5|1040|1045.4|1040.9|1045.4|1040.9|1044.5|1040|320
1621994590000|2021-05-26 02:03:10|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|59
1621994600000|2021-05-26 02:03:20|1044.6|1040.1|1045|1040.5|1045.3|1040.8|1044.5|1040|108
1621994610000|2021-05-26 02:03:30|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.1|1040.6|115
1621994620000|2021-05-26 02:03:40|1045.9|1041.4|1046.4|1041.9|1046.4|1041.9|1045.5|1041|248
1621994630000|2021-05-26 02:03:50|1046.5|1042|1046.9|1042.4|1046.9|1042.4|1046.5|1042|334
1621994640000|2021-05-26 02:04:00|1047|1042.5|1046|1041.5|1047|1042.5|1046|1041.5|404
1621994650000|2021-05-26 02:04:10|1045.6|1041.1|1045.9|1041.4|1046|1041.5|1045.4|1040.9|230
1621994660000|2021-05-26 02:04:20|1046|1041.5|1045.9|1041.4|1046|1041.5|1045.9|1041.4|23
1621994670000|2021-05-26 02:04:30|1046|1041.5|1046|1041.5|1046|1041.5|1045.4|1040.9|102
1621994680000|2021-05-26 02:04:40|1046.2|1041.7|1045.7|1041.2|1046.2|1041.7|1045.7|1041.2|39
1621994690000|2021-05-26 02:04:50|1045.5|1041|1045.3|1040.8|1045.9|1041.4|1045.2|1040.7|86
1621994700000|2021-05-26 02:05:00|1045.2|1040.7|1044.5|1040|1045.3|1040.8|1044.5|1040|57
1621994710000|2021-05-26 02:05:10|1045|1040.5|1045|1040.5|1045.3|1040.8|1045|1040.5|76
1621994720000|2021-05-26 02:05:20|||||||||23
1621994730000|2021-05-26 02:05:30|1044.6|1040.1|1045|1040.5|1045|1040.5|1043.7|1039.2|181
1621994740000|2021-05-26 02:05:40|1044.6|1040.1|1043.6|1039.1|1044.6|1040.1|1043.6|1039.1|163
1621994750000|2021-05-26 02:05:50|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.6|1038.1|112
1621994760000|2021-05-26 02:06:00|1043|1038.5|1043.6|1039.1|1043.6|1039.1|1042.4|1037.9|192
1621994770000|2021-05-26 02:06:10|1044|1039.5|1043.6|1039.1|1044|1039.5|1043.3|1038.8|150
1621994780000|2021-05-26 02:06:20|1044|1039.5|1044|1039.5|1044|1039.5|1044|1039.5|49
1621994790000|2021-05-26 02:06:30|1043.9|1039.4|1043.1|1038.6|1044|1039.5|1043.1|1038.6|229
1621994800000|2021-05-26 02:06:40|1043|1038.5|1044|1039.5|1044|1039.5|1043|1038.5|127
1621994810000|2021-05-26 02:06:50|1043.8|1039.3|1043.6|1039.1|1044|1039.5|1043.6|1039.1|52
1621994820000|2021-05-26 02:07:00|1043.5|1039|1044|1039.5|1044|1039.5|1043.5|1039|72
1621994830000|2021-05-26 02:07:10|1044.2|1039.7|1044.5|1040|1045|1040.5|1044.2|1039.7|89
1621994840000|2021-05-26 02:07:20|1044.1|1039.6|1044.5|1040|1044.5|1040|1044|1039.5|147
1621994850000|2021-05-26 02:07:30|1044.4|1039.9|1044.5|1040|1044.5|1040|1044.2|1039.7|42
1621994860000|2021-05-26 02:07:40|1044.1|1039.6|1045|1040.5|1045|1040.5|1044.1|1039.6|71
1621994870000|2021-05-26 02:07:50|1045.5|1041|1044.8|1040.3|1045.5|1041|1044.6|1040.1|87
1621994880000|2021-05-26 02:08:00|1045|1040.5|1045.5|1041|1045.5|1041|1044.8|1040.3|79
1621994890000|2021-05-26 02:08:10|1045.1|1040.6|1045.5|1041|1045.5|1041|1045|1040.5|68
1621994900000|2021-05-26 02:08:20|1045.9|1041.4|1045.9|1041.4|1046|1041.5|1045.9|1041.4|146
1621994910000|2021-05-26 02:08:30|1046|1041.5|1046|1041.5|1046.5|1042|1046|1041.5|145
1621994920000|2021-05-26 02:08:40|1045.6|1041.1|1045.5|1041|1045.8|1041.3|1045.5|1041|35
1621994930000|2021-05-26 02:08:50|1046|1041.5|1046|1041.5|1046|1041.5|1045.5|1041|40
1621994940000|2021-05-26 02:09:00|1046.1|1041.6|1046|1041.5|1046.5|1042|1046|1041.5|135
1621994950000|2021-05-26 02:09:10|1045.6|1041.1|1045.4|1040.9|1045.6|1041.1|1044.5|1040|208
1621994960000|2021-05-26 02:09:20|1045.5|1041|1045.1|1040.6|1045.5|1041|1045|1040.5|23
1621994970000|2021-05-26 02:09:30|1045|1040.5|1045.6|1041.1|1045.6|1041.1|1045|1040.5|37
1621994980000|2021-05-26 02:09:40|1045.5|1041|1045.1|1040.6|1045.5|1041|1045|1040.5|30
1621994990000|2021-05-26 02:09:50|1044.7|1040.2|1045.5|1041|1045.5|1041|1044.6|1040.1|148
1621995000000|2021-05-26 02:10:00|1045.9|1041.4|1044.5|1040|1045.9|1041.4|1044.4|1039.9|150
1621995010000|2021-05-26 02:10:10|1044.1|1039.6|1043.6|1039.1|1044.1|1039.6|1043.6|1039.1|76
1621995020000|2021-05-26 02:10:20|1044|1039.5|1045|1040.5|1045.1|1040.6|1044|1039.5|282
1621995030000|2021-05-26 02:10:30|1045.1|1040.6|1045.5|1041|1045.5|1041|1045.1|1040.6|28
1621995040000|2021-05-26 02:10:40|1045.2|1040.7|1045.3|1040.8|1045.5|1041|1045.2|1040.7|11
1621995050000|2021-05-26 02:10:50|1045.5|1041|1046|1041.5|1046|1041.5|1045.3|1040.8|29
1621995060000|2021-05-26 02:11:00|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|60
1621995070000|2021-05-26 02:11:10|1045.6|1041.1|1045|1040.5|1045.6|1041.1|1044.5|1040|834
1621995080000|2021-05-26 02:11:20|1044.9|1040.4|1044.5|1040|1044.9|1040.4|1044.5|1040|53
1621995090000|2021-05-26 02:11:30|1044.9|1040.4|1045.2|1040.7|1045.2|1040.7|1044.9|1040.4|70
1621995100000|2021-05-26 02:11:40|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.5|1040|77
1621995110000|2021-05-26 02:11:50|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.6|1040.1|18
1621995120000|2021-05-26 02:12:00|1044.5|1040|1045|1040.5|1045|1040.5|1044.5|1040|30
1621995130000|2021-05-26 02:12:10|||||||||31
1621995140000|2021-05-26 02:12:20|1044.6|1040.1|1045|1040.5|1045.4|1040.9|1044.5|1040|187
1621995150000|2021-05-26 02:12:30|1044.8|1040.3|1044.1|1039.6|1045|1040.5|1044.1|1039.6|87
1621995160000|2021-05-26 02:12:40|||||||||13
1621995170000|2021-05-26 02:12:50|1044|1039.5|1044.1|1039.6|1044.1|1039.6|1044|1039.5|67
1621995180000|2021-05-26 02:13:00|1043.7|1039.2|1044.6|1040.1|1045.1|1040.6|1043.7|1039.2|119
1621995190000|2021-05-26 02:13:10|1044.2|1039.7|1043.9|1039.4|1044.2|1039.7|1043.6|1039.1|136
1621995200000|2021-05-26 02:13:20|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|50
1621995210000|2021-05-26 02:13:30|1044.5|1040|1044.6|1040.1|1044.6|1040.1|1044.5|1040|209
1621995220000|2021-05-26 02:13:40|1044.3|1039.8|1044.1|1039.6|1044.3|1039.8|1044.1|1039.6|16
1621995230000|2021-05-26 02:13:50|1044|1039.5|1044.2|1039.7|1044.5|1040|1044|1039.5|20
1621995240000|2021-05-26 02:14:00|1044.5|1040|1044.6|1040.1|1044.6|1040.1|1044.1|1039.6|28
1621995250000|2021-05-26 02:14:10|1044.4|1039.9|1045|1040.5|1045|1040.5|1044.4|1039.9|51
1621995260000|2021-05-26 02:14:20|||||||||17
1621995270000|2021-05-26 02:14:30|||||||||44
1621995280000|2021-05-26 02:14:40|||||||||18
1621995290000|2021-05-26 02:14:50|||||||||78
1621995300000|2021-05-26 02:15:00|||||||||3
1621996200000|2021-05-26 02:30:00|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.5|1040|184
1621996210000|2021-05-26 02:30:10|||||||||31
1621996220000|2021-05-26 02:30:20|1045.4|1040.9|1045.4|1040.9|1045.5|1041|1045.4|1040.9|51
1621996230000|2021-05-26 02:30:30|1045.5|1041|1045.5|1041|1045.5|1041|1045.5|1041|35
1621996240000|2021-05-26 02:30:40|1045|1040.5|1045.9|1041.4|1045.9|1041.4|1045|1040.5|97
1621996250000|2021-05-26 02:30:50|1045.5|1041|1045.2|1040.7|1045.5|1041|1045.1|1040.6|110
1621996260000|2021-05-26 02:31:00|1045.8|1041.3|1045|1040.5|1045.8|1041.3|1045|1040.5|85
1621996270000|2021-05-26 02:31:10|1045.4|1040.9|1045.9|1041.4|1045.9|1041.4|1045.4|1040.9|67
1621996280000|2021-05-26 02:31:20|1045.5|1041|1045.4|1040.9|1045.5|1041|1045.4|1040.9|41
1621996290000|2021-05-26 02:31:30|1045|1040.5|1042.9|1038.4|1045|1040.5|1042.9|1038.4|470
1621996300000|2021-05-26 02:31:40|1043|1038.5|1042.9|1038.4|1043|1038.5|1042.8|1038.3|53
1621996310000|2021-05-26 02:31:50|1043.3|1038.8|1043.4|1038.9|1044.2|1039.7|1043.3|1038.8|160
1621996320000|2021-05-26 02:32:00|1043.1|1038.6|1043|1038.5|1043.1|1038.6|1042.9|1038.4|97
1621996330000|2021-05-26 02:32:10|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|52
1621996340000|2021-05-26 02:32:20|1042.7|1038.2|1042.5|1038|1042.7|1038.2|1042.5|1038|76
1621996350000|2021-05-26 02:32:30|1042.1|1037.6|1042|1037.5|1042.5|1038|1041.5|1037|180
1621996360000|2021-05-26 02:32:40|1041.8|1037.3|1041.5|1037|1042|1037.5|1041.5|1037|49
1621996370000|2021-05-26 02:32:50|1041.9|1037.4|1042.9|1038.4|1042.9|1038.4|1041.9|1037.4|137
1621996380000|2021-05-26 02:33:00|1042.5|1038|1042.5|1038|1042.5|1038|1042.4|1037.9|49
1621996390000|2021-05-26 02:33:10|1042.4|1037.9|1042.9|1038.4|1042.9|1038.4|1042.4|1037.9|40
1621996400000|2021-05-26 02:33:20|1042.5|1038|1042|1037.5|1042.5|1038|1042|1037.5|49
1621996410000|2021-05-26 02:33:30|1041.9|1037.4|1041.5|1037|1042.4|1037.9|1041.5|1037|56
1621996420000|2021-05-26 02:33:40|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|49
1621996430000|2021-05-26 02:33:50|||||||||13
1621996440000|2021-05-26 02:34:00|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|33
1621996450000|2021-05-26 02:34:10|1042|1037.5|1041.9|1037.4|1042.9|1038.4|1041.9|1037.4|208
1621996460000|2021-05-26 02:34:20|1042|1037.5|1041.5|1037|1042|1037.5|1041.5|1037|152
1621996470000|2021-05-26 02:34:30|1041.9|1037.4|1041.6|1037.1|1042|1037.5|1041.6|1037.1|67
1621996480000|2021-05-26 02:34:40|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|87
1621996490000|2021-05-26 02:34:50|||||||||3
1621996500000|2021-05-26 02:35:00|1041.6|1037.1|1042.5|1038|1042.5|1038|1041.6|1037.1|141
1621996510000|2021-05-26 02:35:10|1042|1037.5|1042|1037.5|1042|1037.5|1042|1037.5|26
1621996520000|2021-05-26 02:35:20|1042.4|1037.9|1042.5|1038|1042.5|1038|1042.4|1037.9|58
1621996530000|2021-05-26 02:35:30|1042.4|1037.9|1042.5|1038|1042.5|1038|1042.4|1037.9|17
1621996540000|2021-05-26 02:35:40|1042|1037.5|1040.9|1036.4|1042|1037.5|1040.9|1036.4|197
1621996550000|2021-05-26 02:35:50|1040.5|1036|1041.5|1037|1041.9|1037.4|1040.5|1036|246
1621996560000|2021-05-26 02:36:00|1041.7|1037.2|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|36
1621996570000|2021-05-26 02:36:10|1041.7|1037.2|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|10
1621996580000|2021-05-26 02:36:20|1041.5|1037|1041.5|1037|1041.9|1037.4|1041.4|1036.9|40
1621996590000|2021-05-26 02:36:30|1041.4|1036.9|1041.5|1037|1041.5|1037|1041.4|1036.9|16
1621996600000|2021-05-26 02:36:40|1041.1|1036.6|1041|1036.5|1041.1|1036.6|1041|1036.5|73
1621996610000|2021-05-26 02:36:50|1041.1|1036.6|1041.5|1037|1041.5|1037|1041.1|1036.6|64
1621996620000|2021-05-26 02:37:00|||||||||33
1621996630000|2021-05-26 02:37:10|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|62
1621996640000|2021-05-26 02:37:20|1041.6|1037.1|1041|1036.5|1041.6|1037.1|1041|1036.5|66
1621996650000|2021-05-26 02:37:30|1041.5|1037|1042|1037.5|1042|1037.5|1041.5|1037|35
1621996660000|2021-05-26 02:37:40|||||||||3
1621996670000|2021-05-26 02:37:50|1041.8|1037.3|1041.5|1037|1042|1037.5|1041.5|1037|32
1621996680000|2021-05-26 02:38:00|1041.7|1037.2|1041.8|1037.3|1042|1037.5|1041.7|1037.2|48
1621996690000|2021-05-26 02:38:10|1041.5|1037|1041|1036.5|1041.5|1037|1041|1036.5|141
1621996700000|2021-05-26 02:38:20|||||||||17
1621996710000|2021-05-26 02:38:30|||||||||29
1621996720000|2021-05-26 02:38:40|1040.7|1036.2|1041|1036.5|1041.4|1036.9|1040.5|1036|251
1621996730000|2021-05-26 02:38:50|||||||||9
1621996740000|2021-05-26 02:39:00|1040.5|1036|1040.5|1036|1040.9|1036.4|1040.4|1035.9|305
1621996750000|2021-05-26 02:39:10|1040|1035.5|1040|1035.5|1040.4|1035.9|1039.5|1035|140
1621996760000|2021-05-26 02:39:20|1039.8|1035.3|1039.5|1035|1040|1035.5|1039.5|1035|128
1621996770000|2021-05-26 02:39:30|1039.1|1034.6|1039.4|1034.9|1039.4|1034.9|1038.6|1034.1|273
1621996780000|2021-05-26 02:39:40|1039.1|1034.6|1039.5|1035|1039.6|1035.1|1039|1034.5|86
1621996790000|2021-05-26 02:39:50|1039|1034.5|1039|1034.5|1039|1034.5|1039|1034.5|87
1621996800000|2021-05-26 02:40:00|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|153
1621990800000|2021-05-26 01:00:00|1045.1|1040.6|1045.7|1041.2|1046.6|1042.1|1044.5|1040|740
1621996810000|2021-05-26 02:40:10|1039.8|1035.3|1040|1035.5|1040.4|1035.9|1039.8|1035.3|136
1621996820000|2021-05-26 02:40:20|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|89
1621996830000|2021-05-26 02:40:30|1040.8|1036.3|1040.9|1036.4|1041.1|1036.6|1040.8|1036.3|69
1621990810000|2021-05-26 01:00:10|1044.9|1040.4|1044|1039.5|1044.9|1040.4|1042.3|1037.8|495
1621996840000|2021-05-26 02:40:40|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|78
1621996850000|2021-05-26 02:40:50|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.2|1036.7|56
1621990820000|2021-05-26 01:00:20|1043.8|1039.3|1044.7|1040.2|1044.9|1040.4|1043.7|1039.2|189
1621996860000|2021-05-26 02:41:00|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.6|1037.1|90
1621996870000|2021-05-26 02:41:10|1041.6|1037.1|1040.9|1036.4|1041.6|1037.1|1040.9|1036.4|84
1621990830000|2021-05-26 01:00:30|1044.3|1039.8|1042|1037.5|1044.3|1039.8|1042|1037.5|206
1621996880000|2021-05-26 02:41:20|1041|1036.5|1042.3|1037.8|1042.4|1037.9|1041|1036.5|100
1621996890000|2021-05-26 02:41:30|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1041.4|1036.9|135
1621990840000|2021-05-26 01:00:40|1041.8|1037.3|1042.7|1038.2|1042.7|1038.2|1041.2|1036.7|267
1621996900000|2021-05-26 02:41:40|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|37
1621996910000|2021-05-26 02:41:50|||||||||11
1621990850000|2021-05-26 01:00:50|1043.2|1038.7|1042.7|1038.2|1043.2|1038.7|1042.7|1038.2|152
1621996920000|2021-05-26 02:42:00|||||||||44
1621996930000|2021-05-26 02:42:10|1042|1037.5|1041.9|1037.4|1042|1037.5|1041.4|1036.9|87
1621990860000|2021-05-26 01:01:00|1042.3|1037.8|1042.2|1037.7|1042.7|1038.2|1041.4|1036.9|310
1621996940000|2021-05-26 02:42:20|1042.3|1037.8|1042.9|1038.4|1042.9|1038.4|1042.3|1037.8|75
1621996950000|2021-05-26 02:42:30|1042.4|1037.9|1042.5|1038|1042.5|1038|1041.9|1037.4|67
1621990870000|2021-05-26 01:01:10|1042.6|1038.1|1043.7|1039.2|1043.7|1039.2|1042.6|1038.1|125
1621996960000|2021-05-26 02:42:40|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|22
1621996970000|2021-05-26 02:42:50|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|23
1621990880000|2021-05-26 01:01:20|1043.2|1038.7|1044|1039.5|1044|1039.5|1042.7|1038.2|435
1621996980000|2021-05-26 02:43:00|1043.1|1038.6|1044.3|1039.8|1044.3|1039.8|1042.9|1038.4|142
1621996990000|2021-05-26 02:43:10|1044.4|1039.9|1044|1039.5|1044.4|1039.9|1044|1039.5|68
1621990890000|2021-05-26 01:01:30|1044.1|1039.6|1043.7|1039.2|1044.1|1039.6|1043.2|1038.7|100
1621997000000|2021-05-26 02:43:20|1043.7|1039.2|1043|1038.5|1044.3|1039.8|1043|1038.5|152
1621997010000|2021-05-26 02:43:30|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|29
1621990900000|2021-05-26 01:01:40|1043.3|1038.8|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|144
1621997020000|2021-05-26 02:43:40|1043.3|1038.8|1043.6|1039.1|1043.8|1039.3|1043.3|1038.8|87
1621997030000|2021-05-26 02:43:50|1043.8|1039.3|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|17
1621990910000|2021-05-26 01:01:50|1043.9|1039.4|1044.7|1040.2|1044.7|1040.2|1043.8|1039.3|208
1621997040000|2021-05-26 02:44:00|1043.8|1039.3|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|52
1621997050000|2021-05-26 02:44:10|1043|1038.5|1043.2|1038.7|1043.4|1038.9|1042.9|1038.4|68
1621990920000|2021-05-26 01:02:00|1045.1|1040.6|1045.7|1041.2|1046.6|1042.1|1045.1|1040.6|570
1621997060000|2021-05-26 02:44:20|1043.4|1038.9|1042.4|1037.9|1043.4|1038.9|1042.4|1037.9|56
1621997070000|2021-05-26 02:44:30|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|129
1621990930000|2021-05-26 01:02:10|1045.6|1041.1|1047.6|1043.1|1048|1043.5|1045.6|1041.1|387
1621997080000|2021-05-26 02:44:40|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|24
1621997090000|2021-05-26 02:44:50|1042.8|1038.3|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|116
1621990940000|2021-05-26 01:02:20|1048|1043.5|1047.1|1042.6|1048|1043.5|1046.6|1042.1|198
1621997100000|2021-05-26 02:45:00|||||||||30
1621990950000|2021-05-26 01:02:30|1047.6|1043.1|1047.2|1042.7|1047.7|1043.2|1047.1|1042.6|246
1621997110000|2021-05-26 02:45:10|||||||||19
1621997120000|2021-05-26 02:45:20|1043|1038.5|1042.4|1037.9|1043|1038.5|1042.4|1037.9|34
1621990960000|2021-05-26 01:02:40|1047.6|1043.1|1047.7|1043.2|1047.7|1043.2|1047.6|1043.1|167
1621997130000|2021-05-26 02:45:30|1041.6|1037.1|1042|1037.5|1042|1037.5|1041.5|1037|149
1621997140000|2021-05-26 02:45:40|1041.7|1037.2|1042.4|1037.9|1042.4|1037.9|1041.7|1037.2|40
1621990970000|2021-05-26 01:02:50|1048.2|1043.7|1048.7|1044.2|1049.2|1044.7|1047.3|1042.8|587
1621997150000|2021-05-26 02:45:50|||||||||31
1621997160000|2021-05-26 02:46:00|1042|1037.5|1041.7|1037.2|1042|1037.5|1041.7|1037.2|95
1621990980000|2021-05-26 01:03:00|1048.3|1043.8|1047.7|1043.2|1048.3|1043.8|1046.7|1042.2|506
1621997170000|2021-05-26 02:46:10|1041.9|1037.4|1041|1036.5|1041.9|1037.4|1041|1036.5|34
1621997180000|2021-05-26 02:46:20|1041.4|1036.9|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|84
1621990990000|2021-05-26 01:03:10|1048.1|1043.6|1048.2|1043.7|1049.2|1044.7|1048.1|1043.6|242
1621997190000|2021-05-26 02:46:30|1042|1037.5|1041.7|1037.2|1042|1037.5|1041.5|1037|37
1621997200000|2021-05-26 02:46:40|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.5|1037|39
1621991000000|2021-05-26 01:03:20|1048.6|1044.1|1048.7|1044.2|1049.2|1044.7|1048.6|1044.1|172
1621997210000|2021-05-26 02:46:50|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|93
1621997220000|2021-05-26 02:47:00|1041.6|1037.1|1041|1036.5|1042|1037.5|1040.6|1036.1|379
1621991010000|2021-05-26 01:03:30|1048.2|1043.7|1047.7|1043.2|1048.2|1043.7|1047.6|1043.1|451
1621997230000|2021-05-26 02:47:10|1040.6|1036.1|1040.6|1036.1|1040.6|1036.1|1040.6|1036.1|48
1621997240000|2021-05-26 02:47:20|1040.5|1036|1040.5|1036|1040.5|1036|1040.1|1035.6|74
1621991020000|2021-05-26 01:03:40|1048.1|1043.6|1048.7|1044.2|1049.2|1044.7|1048.1|1043.6|226
1621997250000|2021-05-26 02:47:30|1040.9|1036.4|1041.5|1037|1041.5|1037|1040.9|1036.4|173
1621997260000|2021-05-26 02:47:40|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1041|1036.5|195
1621991030000|2021-05-26 01:03:50|1048.6|1044.1|1048.7|1044.2|1048.7|1044.2|1048.2|1043.7|114
1621997270000|2021-05-26 02:47:50|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|18
1621997280000|2021-05-26 02:48:00|1040.6|1036.1|1041|1036.5|1041|1036.5|1040.5|1036|85
1621991040000|2021-05-26 01:04:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|339
1621997290000|2021-05-26 02:48:10|1040.8|1036.3|1041|1036.5|1041.4|1036.9|1040.5|1036|133
1621997300000|2021-05-26 02:48:20|||||||||3
1621991050000|2021-05-26 01:04:10|1048.6|1044.1|1048.2|1043.7|1048.7|1044.2|1048.2|1043.7|201
1621997310000|2021-05-26 02:48:30|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|45
1621997320000|2021-05-26 02:48:40|1041.4|1036.9|1042.9|1038.4|1042.9|1038.4|1041|1036.5|251
1621991060000|2021-05-26 01:04:20|1048.1|1043.6|1047.2|1042.7|1048.1|1043.6|1047.2|1042.7|238
1621997330000|2021-05-26 02:48:50|1042.5|1038|1042.4|1037.9|1042.5|1038|1041.9|1037.4|38
1621997340000|2021-05-26 02:49:00|1042.5|1038|1042.5|1038|1043.2|1038.7|1042.5|1038|122
1621991070000|2021-05-26 01:04:30|1047.6|1043.1|1047.2|1042.7|1047.7|1043.2|1047.2|1042.7|81
1621997350000|2021-05-26 02:49:10|1042.4|1037.9|1042|1037.5|1042.4|1037.9|1042|1037.5|25
1621997360000|2021-05-26 02:49:20|1041.9|1037.4|1042.2|1037.7|1042.4|1037.9|1041.9|1037.4|14
1621991080000|2021-05-26 01:04:40|1047.7|1043.2|1047.2|1042.7|1047.7|1043.2|1047.2|1042.7|63
1621997370000|2021-05-26 02:49:30|1042|1037.5|1041.5|1037|1042|1037.5|1041.5|1037|34
1621997380000|2021-05-26 02:49:40|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|137
1621991090000|2021-05-26 01:04:50|1046.8|1042.3|1046.5|1042|1046.8|1042.3|1045.7|1041.2|758
1621997390000|2021-05-26 02:49:50|1040.9|1036.4|1041.4|1036.9|1042|1037.5|1040.9|1036.4|176
1621997400000|2021-05-26 02:50:00|1041.5|1037|1041.4|1036.9|1042|1037.5|1041.4|1036.9|28
1621991100000|2021-05-26 01:05:00|1046.3|1041.8|1045.2|1040.7|1046.3|1041.8|1045.2|1040.7|575
1621997410000|2021-05-26 02:50:10|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|14
1621997420000|2021-05-26 02:50:20|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|42
1621991110000|2021-05-26 01:05:10|1044.9|1040.4|1046|1041.5|1046.1|1041.6|1044.7|1040.2|476
1621997430000|2021-05-26 02:50:30|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|130
1621997440000|2021-05-26 02:50:40|1040.7|1036.2|1040|1035.5|1040.7|1036.2|1040|1035.5|72
1621991120000|2021-05-26 01:05:20|1045.8|1041.3|1046.2|1041.7|1046.2|1041.7|1045.3|1040.8|60
1621997450000|2021-05-26 02:50:50|1039.4|1034.9|1040.4|1035.9|1040.5|1036|1039.4|1034.9|167
1621997460000|2021-05-26 02:51:00|1040.5|1036|1040.7|1036.2|1040.9|1036.4|1040.5|1036|23
1621991130000|2021-05-26 01:05:30|1045.8|1041.3|1046.2|1041.7|1046.2|1041.7|1045.2|1040.7|222
1621997470000|2021-05-26 02:51:10|1040.9|1036.4|1041|1036.5|1041|1036.5|1040.9|1036.4|19
1621997480000|2021-05-26 02:51:20|1040.5|1036|1040.5|1036|1040.9|1036.4|1040|1035.5|72
1621991140000|2021-05-26 01:05:40|||||||||60
1621997490000|2021-05-26 02:51:30|1040.4|1035.9|1040.7|1036.2|1040.9|1036.4|1040.4|1035.9|14
1621997500000|2021-05-26 02:51:40|1040.9|1036.4|1040.5|1036|1041.4|1036.9|1040.5|1036|139
1621991150000|2021-05-26 01:05:50|1045.8|1041.3|1046.7|1042.2|1047.2|1042.7|1045.7|1041.2|196
1621997510000|2021-05-26 02:51:50|1040.3|1035.8|1040.9|1036.4|1040.9|1036.4|1040.3|1035.8|37
1621997520000|2021-05-26 02:52:00|1040.5|1036|1039.7|1035.2|1040.5|1036|1039.5|1035|51
1621991160000|2021-05-26 01:06:00|1045.9|1041.4|1046.3|1041.8|1046.3|1041.8|1045.8|1041.3|170
1621997530000|2021-05-26 02:52:10|1039.9|1035.4|1040.5|1036|1040.9|1036.4|1039.9|1035.4|57
1621997540000|2021-05-26 02:52:20|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040|1035.5|14
1621991170000|2021-05-26 01:06:10|1046.7|1042.2|1046.3|1041.8|1047.2|1042.7|1046.3|1041.8|123
1621997550000|2021-05-26 02:52:30|1040.2|1035.7|1040.4|1035.9|1040.4|1035.9|1040.2|1035.7|8
1621991180000|2021-05-26 01:06:20|1046.6|1042.1|1045.7|1041.2|1046.6|1042.1|1045.7|1041.2|174
1621997560000|2021-05-26 02:52:40|1040|1035.5|1040.4|1035.9|1040.5|1036|1040|1035.5|42
1621991190000|2021-05-26 01:06:30|1045.3|1040.8|1044.8|1040.3|1045.3|1040.8|1044.8|1040.3|218
1621997570000|2021-05-26 02:52:50|1040|1035.5|1040.9|1036.4|1040.9|1036.4|1040|1035.5|33
1621991200000|2021-05-26 01:06:40|1044.7|1040.2|1044.8|1040.3|1045.2|1040.7|1044.2|1039.7|147
1621997580000|2021-05-26 02:53:00|1040.7|1036.2|1040.9|1036.4|1040.9|1036.4|1040.4|1035.9|25
1621991210000|2021-05-26 01:06:50|1044.7|1040.2|1044.8|1040.3|1044.8|1040.3|1044.3|1039.8|147
1621997590000|2021-05-26 02:53:10|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1041.1|1036.6|18
1621997600000|2021-05-26 02:53:20|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|25
1621991220000|2021-05-26 01:07:00|1044.7|1040.2|1044.2|1039.7|1044.7|1040.2|1044.2|1039.7|82
1621997610000|2021-05-26 02:53:30|1040.7|1036.2|1040.9|1036.4|1040.9|1036.4|1040.6|1036.1|44
1621991230000|2021-05-26 01:07:10|1043.8|1039.3|1043.7|1039.2|1043.8|1039.3|1043.7|1039.2|178
1621997620000|2021-05-26 02:53:40|1041.1|1036.6|1041.2|1036.7|1041.2|1036.7|1041.1|1036.6|27
1621991240000|2021-05-26 01:07:20|1043.3|1038.8|1043.7|1039.2|1043.7|1039.2|1042.7|1038.2|287
1621997630000|2021-05-26 02:53:50|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|20
1621991250000|2021-05-26 01:07:30|1044.2|1039.7|1044.2|1039.7|1044.8|1040.3|1043.8|1039.3|339
1621997640000|2021-05-26 02:54:00|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|14
1621991260000|2021-05-26 01:07:40|1043.9|1039.4|1044|1039.5|1044.2|1039.7|1043.8|1039.3|118
1621997650000|2021-05-26 02:54:10|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|14
1621997660000|2021-05-26 02:54:20|1040.9|1036.4|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|45
1621991270000|2021-05-26 01:07:50|1044.2|1039.7|1043.8|1039.3|1044.2|1039.7|1043.8|1039.3|22
1621997670000|2021-05-26 02:54:30|1041.4|1036.9|1041|1036.5|1041.4|1036.9|1041|1036.5|40
1621997680000|2021-05-26 02:54:40|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|8
1621991280000|2021-05-26 01:08:00|1044.3|1039.8|1043.8|1039.3|1044.3|1039.8|1043.4|1038.9|98
1621997690000|2021-05-26 02:54:50|||||||||51
1621991290000|2021-05-26 01:08:10|1043.4|1038.9|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|99
1621997700000|2021-05-26 02:55:00|1041.6|1037.1|1042.4|1037.9|1042.4|1037.9|1041.4|1036.9|111
1621991300000|2021-05-26 01:08:20|1043.8|1039.3|1043.8|1039.3|1043.8|1039.3|1043.6|1039.1|98
1621997710000|2021-05-26 02:55:10|1042.8|1038.3|1042.9|1038.4|1042.9|1038.4|1042.8|1038.3|52
1621991310000|2021-05-26 01:08:30|1043.6|1039.1|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|77
1621997720000|2021-05-26 02:55:20|1042.5|1038|1042.2|1037.7|1042.5|1038|1041.9|1037.4|128
1621991320000|2021-05-26 01:08:40|1043.3|1038.8|1044.3|1039.8|1044.3|1039.8|1043.3|1038.8|207
1621991330000|2021-05-26 01:08:50|1044.7|1040.2|1043.8|1039.3|1045.2|1040.7|1043.8|1039.3|115
1621997730000|2021-05-26 02:55:30|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|5
1621991340000|2021-05-26 01:09:00|1043.4|1038.9|1044.2|1039.7|1044.2|1039.7|1043.4|1038.9|89
1621997740000|2021-05-26 02:55:40|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|21
1621991350000|2021-05-26 01:09:10|1044.3|1039.8|1043.4|1038.9|1044.3|1039.8|1043.4|1038.9|39
1621997750000|2021-05-26 02:55:50|1041.4|1036.9|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|71
1621991360000|2021-05-26 01:09:20|1043.6|1039.1|1045.2|1040.7|1045.2|1040.7|1043.6|1039.1|111
1621997760000|2021-05-26 02:56:00|1040.5|1036|1040.4|1035.9|1040.5|1036|1040.4|1035.9|86
1621991370000|2021-05-26 01:09:30|1045|1040.5|1044.8|1040.3|1045|1040.5|1044.3|1039.8|108
1621997770000|2021-05-26 02:56:10|1040|1035.5|1040.5|1036|1040.7|1036.2|1039.9|1035.4|127
1621991380000|2021-05-26 01:09:40|1045|1040.5|1045.2|1040.7|1045.2|1040.7|1044.4|1039.9|93
1621997780000|2021-05-26 02:56:20|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|2
1621997790000|2021-05-26 02:56:30|1040|1035.5|1039.9|1035.4|1040|1035.5|1039.9|1035.4|47
1621991390000|2021-05-26 01:09:50|1044.8|1040.3|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|32
1621997800000|2021-05-26 02:56:40|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|42
1621997810000|2021-05-26 02:56:50|||||||||4
1621991400000|2021-05-26 01:10:00|||||||||62
1621997820000|2021-05-26 02:57:00|||||||||11
1621997830000|2021-05-26 02:57:10|1040.8|1036.3|1040.4|1035.9|1040.8|1036.3|1040.3|1035.8|42
1621991410000|2021-05-26 01:10:10|1045.7|1041.2|1046.5|1042|1046.7|1042.2|1045.7|1041.2|260
1621997840000|2021-05-26 02:57:20|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|5
1621997850000|2021-05-26 02:57:30|||||||||5
1621991420000|2021-05-26 01:10:20|1046.7|1042.2|1045.3|1040.8|1046.7|1042.2|1045.3|1040.8|144
1621997860000|2021-05-26 02:57:40|1039.9|1035.4|1040.3|1035.8|1040.3|1035.8|1039.9|1035.4|59
1621991430000|2021-05-26 01:10:30|1045.2|1040.7|1045.8|1041.3|1046.1|1041.6|1045.2|1040.7|168
1621997870000|2021-05-26 02:57:50|1040.4|1035.9|1040.2|1035.7|1040.4|1035.9|1040.1|1035.6|28
1621991440000|2021-05-26 01:10:40|1045.4|1040.9|1045.2|1040.7|1045.4|1040.9|1045.2|1040.7|43
1621997880000|2021-05-26 02:58:00|1039.9|1035.4|1040.2|1035.7|1040.4|1035.9|1039.9|1035.4|23
1621991450000|2021-05-26 01:10:50|1045.6|1041.1|1045.7|1041.2|1045.7|1041.2|1045.6|1041.1|51
1621997890000|2021-05-26 02:58:10|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|5
1621991460000|2021-05-26 01:11:00|1045.3|1040.8|1044.8|1040.3|1045.3|1040.8|1044.8|1040.3|86
1621997900000|2021-05-26 02:58:20|||||||||24
1621991470000|2021-05-26 01:11:10|1044.3|1039.8|1044.8|1040.3|1044.8|1040.3|1044.2|1039.7|64
1621997910000|2021-05-26 02:58:30|1040|1035.5|1040.4|1035.9|1040.4|1035.9|1040|1035.5|20
1621991480000|2021-05-26 01:11:20|1044.7|1040.2|1044.3|1039.8|1044.8|1040.3|1044.2|1039.7|55
1621997920000|2021-05-26 02:58:40|||||||||11
1621997930000|2021-05-26 02:58:50|1040|1035.5|1039.9|1035.4|1040|1035.5|1039.9|1035.4|31
1621991490000|2021-05-26 01:11:30|1044.2|1039.7|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|110
1621997940000|2021-05-26 02:59:00|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|15
1621991500000|2021-05-26 01:11:40|1044.2|1039.7|1043.4|1038.9|1044.2|1039.7|1043.4|1038.9|270
1621997950000|2021-05-26 02:59:10|1039.9|1035.4|1040.2|1035.7|1040.4|1035.9|1039.9|1035.4|50
1621997960000|2021-05-26 02:59:20|1040|1035.5|1040|1035.5|1040|1035.5|1039.9|1035.4|68
1621991510000|2021-05-26 01:11:50|1043.2|1038.7|1043.7|1039.2|1043.7|1039.2|1043.2|1038.7|122
1621997970000|2021-05-26 02:59:30|1039.5|1035|1039.5|1035|1039.5|1035|1039.5|1035|112
1621991520000|2021-05-26 01:12:00|1043.8|1039.3|1043.2|1038.7|1043.8|1039.3|1043.2|1038.7|76
1621997980000|2021-05-26 02:59:40|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|22
1621991530000|2021-05-26 01:12:10|1043.7|1039.2|1044|1039.5|1044.2|1039.7|1043.7|1039.2|130
1621997990000|2021-05-26 02:59:50|1039.8|1035.3|1039.4|1034.9|1039.8|1035.3|1039.4|1034.9|108
1621991540000|2021-05-26 01:12:20|1044.1|1039.6|1043.4|1038.9|1044.1|1039.6|1043.4|1038.9|86
1621998000000|2021-05-26 03:00:00|1039.8|1035.3|1040.4|1035.9|1040.4|1035.9|1039.8|1035.3|86
1621991550000|2021-05-26 01:12:30|1043.8|1039.3|1044.3|1039.8|1044.8|1040.3|1043.8|1039.3|78
1621998010000|2021-05-26 03:00:10|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|111
1621991560000|2021-05-26 01:12:40|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.3|1039.8|18
1621998020000|2021-05-26 03:00:20|1040.4|1035.9|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|74
1621991570000|2021-05-26 01:12:50|1044.5|1040|1044.7|1040.2|1044.7|1040.2|1044.5|1040|24
1621998030000|2021-05-26 03:00:30|1040.4|1035.9|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|72
1621991580000|2021-05-26 01:13:00|1044.3|1039.8|1044.7|1040.2|1044.7|1040.2|1044.3|1039.8|33
1621998040000|2021-05-26 03:00:40|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|137
1621991590000|2021-05-26 01:13:10|||||||||14
1621998050000|2021-05-26 03:00:50|1039.9|1035.4|1039.4|1034.9|1040.4|1035.9|1039.3|1034.8|116
1621991600000|2021-05-26 01:13:20|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|31
1621998060000|2021-05-26 03:01:00|1039.3|1034.8|1039.8|1035.3|1039.8|1035.3|1039.3|1034.8|57
1621991610000|2021-05-26 01:13:30|1045.2|1040.7|1045.2|1040.7|1045.2|1040.7|1045.2|1040.7|73
1621998070000|2021-05-26 03:01:10|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|59
1621991620000|2021-05-26 01:13:40|||||||||15
1621991630000|2021-05-26 01:13:50|||||||||5
1621998080000|2021-05-26 03:01:20|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|9
1621991640000|2021-05-26 01:14:00|1044.8|1040.3|1044.2|1039.7|1044.8|1040.3|1044.2|1039.7|136
1621998090000|2021-05-26 03:01:30|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|111
1621991650000|2021-05-26 01:14:10|1044.3|1039.8|1044.2|1039.7|1044.7|1040.2|1044.2|1039.7|64
1621998100000|2021-05-26 03:01:40|1040.4|1035.9|1040.4|1035.9|1040.9|1036.4|1040.4|1035.9|47
1621991660000|2021-05-26 01:14:20|1044.3|1039.8|1044.2|1039.7|1044.3|1039.8|1044.2|1039.7|17
1621998110000|2021-05-26 03:01:50|1040.3|1035.8|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|53
1621991670000|2021-05-26 01:14:30|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|84
1621998120000|2021-05-26 03:02:00|1040.8|1036.3|1040.9|1036.4|1040.9|1036.4|1040.8|1036.3|56
1621991680000|2021-05-26 01:14:40|1044.1|1039.6|1044.1|1039.6|1044.2|1039.7|1044.1|1039.6|75
1621998130000|2021-05-26 03:02:10|1041.1|1036.6|1040.9|1036.4|1041.1|1036.6|1040.8|1036.3|24
1621991690000|2021-05-26 01:14:50|1044.2|1039.7|1043.7|1039.2|1044.2|1039.7|1043.7|1039.2|77
1621998140000|2021-05-26 03:02:20|1040.8|1036.3|1040.9|1036.4|1040.9|1036.4|1040.8|1036.3|28
1621991700000|2021-05-26 01:15:00|1043.6|1039.1|1043.2|1038.7|1043.6|1039.1|1043.1|1038.6|234
1621998150000|2021-05-26 03:02:30|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1041.1|1036.6|37
1621991710000|2021-05-26 01:15:10|1043.6|1039.1|1044.2|1039.7|1044.2|1039.7|1043.6|1039.1|108
1621998160000|2021-05-26 03:02:40|1041.1|1036.6|1041.8|1037.3|1042.2|1037.7|1041.1|1036.6|150
1621991720000|2021-05-26 01:15:20|1044.8|1040.3|1045.7|1041.2|1045.7|1041.2|1044.8|1040.3|165
1621998170000|2021-05-26 03:02:50|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|21
1621991730000|2021-05-26 01:15:30|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|1045.8|1041.3|79
1621998180000|2021-05-26 03:03:00|1042.3|1037.8|1041.9|1037.4|1042.3|1037.8|1041.9|1037.4|32
1621991740000|2021-05-26 01:15:40|1045.7|1041.2|1045.3|1040.8|1045.7|1041.2|1044.9|1040.4|327
1621998190000|2021-05-26 03:03:10|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|45
1621991750000|2021-05-26 01:15:50|1045.7|1041.2|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|108
1621998200000|2021-05-26 03:03:20|1041.9|1037.4|1041.4|1036.9|1041.9|1037.4|1041.4|1036.9|21
1621991760000|2021-05-26 01:16:00|1045.7|1041.2|1045.8|1041.3|1045.8|1041.3|1045.3|1040.8|116
1621998210000|2021-05-26 03:03:30|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1041.3|1036.8|2
1621991770000|2021-05-26 01:16:10|1045.7|1041.2|1045.8|1041.3|1045.8|1041.3|1045.7|1041.2|37
1621998220000|2021-05-26 03:03:40|||||||||16
1621991780000|2021-05-26 01:16:20|1046.2|1041.7|1045.8|1041.3|1046.2|1041.7|1045.8|1041.3|116
1621998230000|2021-05-26 03:03:50|||||||||13
1621991790000|2021-05-26 01:16:30|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|1045.3|1040.8|21
1621998240000|2021-05-26 03:04:00|1041.8|1037.3|1042.4|1037.9|1042.8|1038.3|1041.8|1037.3|126
1621991800000|2021-05-26 01:16:40|1044.9|1040.4|1044.8|1040.3|1044.9|1040.4|1044.8|1040.3|13
1621998250000|2021-05-26 03:04:10|||||||||5
1621991810000|2021-05-26 01:16:50|1044.9|1040.4|1044.4|1039.9|1044.9|1040.4|1044.4|1039.9|157
1621998260000|2021-05-26 03:04:20|1042.8|1038.3|1043.1|1038.6|1043.8|1039.3|1042.8|1038.3|435
1621991820000|2021-05-26 01:17:00|1044.2|1039.7|1044|1039.5|1044.4|1039.9|1043.9|1039.4|193
1621998270000|2021-05-26 03:04:30|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043.4|1038.9|134
1621991830000|2021-05-26 01:17:10|1043.9|1039.4|1043.9|1039.4|1044.3|1039.8|1043.9|1039.4|127
1621998280000|2021-05-26 03:04:40|1044.3|1039.8|1044.4|1039.9|1044.4|1039.9|1044.3|1039.8|151
1621991840000|2021-05-26 01:17:20|1043.7|1039.2|1043.5|1039|1043.9|1039.4|1043.5|1039|128
1621998290000|2021-05-26 03:04:50|1043.9|1039.4|1044.1|1039.6|1044.4|1039.9|1043.6|1039.1|150
1621991850000|2021-05-26 01:17:30|1043.6|1039.1|1044.2|1039.7|1044.5|1040|1043.6|1039.1|158
1621998300000|2021-05-26 03:05:00|1043.9|1039.4|1044.3|1039.8|1044.3|1039.8|1042.9|1038.4|193
1621991860000|2021-05-26 01:17:40|1044|1039.5|1044|1039.5|1044|1039.5|1043.9|1039.4|52
1621998310000|2021-05-26 03:05:10|1044.1|1039.6|1043.9|1039.4|1044.3|1039.8|1043.8|1039.3|191
1621991870000|2021-05-26 01:17:50|1043.9|1039.4|1043.5|1039|1043.9|1039.4|1043.5|1039|43
1621998320000|2021-05-26 03:05:20|1043.6|1039.1|1044.7|1040.2|1045|1040.5|1043.6|1039.1|261
1621991880000|2021-05-26 01:18:00|1043|1038.5|1043.5|1039|1043.5|1039|1043|1038.5|265
1621998330000|2021-05-26 03:05:30|1043.7|1039.2|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|340
1621991890000|2021-05-26 01:18:10|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1043|1038.5|49
1621998340000|2021-05-26 03:05:40|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|50
1621991900000|2021-05-26 01:18:20|1043.4|1038.9|1043|1038.5|1043.4|1038.9|1043|1038.5|125
1621998350000|2021-05-26 03:05:50|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.3|1039.8|117
1621991910000|2021-05-26 01:18:30|||||||||25
1621998360000|2021-05-26 03:06:00|1044.8|1040.3|1043.8|1039.3|1044.8|1040.3|1043.8|1039.3|62
1621991920000|2021-05-26 01:18:40|||||||||41
1621998370000|2021-05-26 03:06:10|1043.9|1039.4|1043.9|1039.4|1044.3|1039.8|1043.9|1039.4|22
1621991930000|2021-05-26 01:18:50|1042.9|1038.4|1042.5|1038|1042.9|1038.4|1042.5|1038|240
1621998380000|2021-05-26 03:06:20|1043.8|1039.3|1043.9|1039.4|1044.3|1039.8|1043.8|1039.3|35
1621991940000|2021-05-26 01:19:00|1042.1|1037.6|1042|1037.5|1042.1|1037.6|1042|1037.5|161
1621998390000|2021-05-26 03:06:30|||||||||19
1621991950000|2021-05-26 01:19:10|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|173
1621998400000|2021-05-26 03:06:40|1043.4|1038.9|1043.4|1038.9|1043.6|1039.1|1043.4|1038.9|110
1621991960000|2021-05-26 01:19:20|1042.4|1037.9|1042.5|1038|1042.7|1038.2|1042|1037.5|176
1621998410000|2021-05-26 03:06:50|1043.9|1039.4|1043.9|1039.4|1044.4|1039.9|1043.6|1039.1|78
1621991970000|2021-05-26 01:19:30|1042.4|1037.9|1041.4|1036.9|1042.4|1037.9|1041.4|1036.9|213
1621998420000|2021-05-26 03:07:00|1043.5|1039|1043.4|1038.9|1043.5|1039|1043.4|1038.9|23
1621991980000|2021-05-26 01:19:40|1041.9|1037.4|1041.8|1037.3|1042.9|1038.4|1041.5|1037|362
1621998430000|2021-05-26 03:07:10|1043.7|1039.2|1043.9|1039.4|1044|1039.5|1043.5|1039|58
1621991990000|2021-05-26 01:19:50|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|165
1621998440000|2021-05-26 03:07:20|1044.2|1039.7|1044|1039.5|1044.2|1039.7|1044|1039.5|38
1621992000000|2021-05-26 01:20:00|1041.5|1037|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|129
1621998450000|2021-05-26 03:07:30|1044.2|1039.7|1044.4|1039.9|1044.8|1040.3|1044.2|1039.7|69
1621992010000|2021-05-26 01:20:10|1042|1037.5|1042.4|1037.9|1042.9|1038.4|1042|1037.5|244
1621998460000|2021-05-26 03:07:40|1044|1039.5|1043.9|1039.4|1044|1039.5|1043.9|1039.4|40
1621992020000|2021-05-26 01:20:20|1042|1037.5|1042.2|1037.7|1042.4|1037.9|1041.9|1037.4|60
1621998470000|2021-05-26 03:07:50|1044.4|1039.9|1043.9|1039.4|1044.4|1039.9|1043.9|1039.4|40
1621992030000|2021-05-26 01:20:30|1042|1037.5|1041.4|1036.9|1042|1037.5|1041.4|1036.9|88
1621998480000|2021-05-26 03:08:00|1043.8|1039.3|1043.3|1038.8|1043.8|1039.3|1042.9|1038.4|255
1621992040000|2021-05-26 01:20:40|1041.9|1037.4|1041.8|1037.3|1041.9|1037.4|1041.8|1037.3|139
1621998490000|2021-05-26 03:08:10|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|41
1621992050000|2021-05-26 01:20:50|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|16
1621998500000|2021-05-26 03:08:20|||||||||6
1621992060000|2021-05-26 01:21:00|1042|1037.5|1041.4|1036.9|1042|1037.5|1041.3|1036.8|154
1621998510000|2021-05-26 03:08:30|1042.8|1038.3|1042.4|1037.9|1042.8|1038.3|1042.4|1037.9|31
1621992070000|2021-05-26 01:21:10|1041.3|1036.8|1041.8|1037.3|1041.8|1037.3|1041.3|1036.8|103
1621998520000|2021-05-26 03:08:40|1042.8|1038.3|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|62
1621992080000|2021-05-26 01:21:20|1042.1|1037.6|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|85
1621998530000|2021-05-26 03:08:50|1041.6|1037.1|1041.9|1037.4|1042.4|1037.9|1041.6|1037.1|156
1621992090000|2021-05-26 01:21:30|1042|1037.5|1041.4|1036.9|1042|1037.5|1041.4|1036.9|92
1621998540000|2021-05-26 03:09:00|1042.3|1037.8|1041.7|1037.2|1042.4|1037.9|1041.7|1037.2|80
1621992100000|2021-05-26 01:21:40|1041.3|1036.8|1040.9|1036.4|1041.5|1037|1040.8|1036.3|458
1621998550000|2021-05-26 03:09:10|1041.5|1037|1041|1036.5|1041.5|1037|1040.9|1036.4|67
1621992110000|2021-05-26 01:21:50|1041.3|1036.8|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|78
1621998560000|2021-05-26 03:09:20|1040.9|1036.4|1041.9|1037.4|1042.4|1037.9|1040.9|1036.4|60
1621992120000|2021-05-26 01:22:00|1040.5|1036|1040.5|1036|1040.9|1036.4|1040.4|1035.9|154
1621998570000|2021-05-26 03:09:30|1041.5|1037|1042|1037.5|1042|1037.5|1041.4|1036.9|41
1621992130000|2021-05-26 01:22:10|1040.4|1035.9|1039.9|1035.4|1040.5|1036|1039.9|1035.4|260
1621998580000|2021-05-26 03:09:40|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|7
1621992140000|2021-05-26 01:22:20|1039.8|1035.3|1040.7|1036.2|1040.8|1036.3|1039.8|1035.3|157
1621998590000|2021-05-26 03:09:50|1041.7|1037.2|1042|1037.5|1042|1037.5|1041.5|1037|23
1621992150000|2021-05-26 01:22:30|1040.5|1036|1040.1|1035.6|1040.5|1036|1040|1035.5|110
1621998600000|2021-05-26 03:10:00|1041.6|1037.1|1041.4|1036.9|1042|1037.5|1041|1036.5|51
1621992160000|2021-05-26 01:22:40|1040.3|1035.8|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|45
1621998610000|2021-05-26 03:10:10|1041|1036.5|1040.6|1036.1|1041|1036.5|1040.5|1036|165
1621992170000|2021-05-26 01:22:50|1040|1035.5|1040|1035.5|1040.4|1035.9|1039.7|1035.2|224
1621998620000|2021-05-26 03:10:20|1040.8|1036.3|1039.3|1034.8|1040.8|1036.3|1039.3|1034.8|432
1621992180000|2021-05-26 01:23:00|1039.9|1035.4|1039.3|1034.8|1039.9|1035.4|1039|1034.5|542
1621998630000|2021-05-26 03:10:30|1039.1|1034.6|1039|1034.5|1039.3|1034.8|1039|1034.5|222
1621992190000|2021-05-26 01:23:10|1038.7|1034.2|1038.6|1034.1|1038.7|1034.2|1038.1|1033.6|847
1621998640000|2021-05-26 03:10:40|1039.1|1034.6|1038.5|1034|1039.5|1035|1038.5|1034|684
1621992200000|2021-05-26 01:23:20|1039|1034.5|1037.6|1033.1|1039.1|1034.6|1037.6|1033.1|808
1621998650000|2021-05-26 03:10:50|1038.1|1033.6|1038.1|1033.6|1038.5|1034|1037.5|1033|880
1621992210000|2021-05-26 01:23:30|1038|1033.5|1039.5|1035|1039.5|1035|1038|1033.5|370
1621998660000|2021-05-26 03:11:00|1038.5|1034|1038|1033.5|1038.5|1034|1038|1033.5|218
1621992220000|2021-05-26 01:23:40|1039.6|1035.1|1039.5|1035|1039.6|1035.1|1039.5|1035|94
1621998670000|2021-05-26 03:11:10|1038.4|1033.9|1038.6|1034.1|1038.9|1034.4|1037.9|1033.4|260
1621992230000|2021-05-26 01:23:50|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|139
1621998680000|2021-05-26 03:11:20|1038.2|1033.7|1037.2|1032.7|1038.4|1033.9|1037.2|1032.7|359
1621992240000|2021-05-26 01:24:00|1040.4|1035.9|1040|1035.5|1040.4|1035.9|1040|1035.5|151
1621998690000|2021-05-26 03:11:30|1036.8|1032.3|1036.7|1032.2|1036.8|1032.3|1036.2|1031.7|635
1621992250000|2021-05-26 01:24:10|1040.2|1035.7|1040.4|1035.9|1040.9|1036.4|1040.2|1035.7|218
1621998700000|2021-05-26 03:11:40|1036.3|1031.8|1036.2|1031.7|1036.8|1032.3|1036.2|1031.7|578
1621992260000|2021-05-26 01:24:20|1040.5|1036|1040.9|1036.4|1041.3|1036.8|1040.4|1035.9|104
1621998710000|2021-05-26 03:11:50|1035.8|1031.3|1035.1|1030.6|1035.9|1031.4|1034.9|1030.4|885
1621992270000|2021-05-26 01:24:30|1040.5|1036|1040.5|1036|1040.5|1036|1040.4|1035.9|102
1621998720000|2021-05-26 03:12:00|1034.7|1030.2|1034.7|1030.2|1035.6|1031.1|1034.3|1029.8|698
1621992280000|2021-05-26 01:24:40|1040.9|1036.4|1041.5|1037|1041.5|1037|1040.9|1036.4|111
1621998730000|2021-05-26 03:12:10|1034.6|1030.1|1034.5|1030|1035.5|1031|1034.4|1029.9|657
1621992290000|2021-05-26 01:24:50|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|131
1621998740000|2021-05-26 03:12:20|1035|1030.5|1035.2|1030.7|1036|1031.5|1035|1030.5|251
1621992300000|2021-05-26 01:25:00|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1041.4|1036.9|230
1621998750000|2021-05-26 03:12:30|1035.6|1031.1|1036.2|1031.7|1036.3|1031.8|1035.3|1030.8|231
1621992310000|2021-05-26 01:25:10|1041.9|1037.4|1041.5|1037|1042.1|1037.6|1041.5|1037|168
1621998760000|2021-05-26 03:12:40|1035.8|1031.3|1036.7|1032.2|1036.7|1032.2|1035.7|1031.2|131
1621992320000|2021-05-26 01:25:20|1041.4|1036.9|1042.2|1037.7|1042.4|1037.9|1041|1036.5|206
1621998770000|2021-05-26 03:12:50|1037.2|1032.7|1035.8|1031.3|1037.2|1032.7|1035.7|1031.2|226
1621992330000|2021-05-26 01:25:30|1042.4|1037.9|1042.6|1038.1|1042.6|1038.1|1042.2|1037.7|106
1621998780000|2021-05-26 03:13:00|1035.3|1030.8|1035.3|1030.8|1035.8|1031.3|1035.3|1030.8|187
1621992340000|2021-05-26 01:25:40|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1042.3|1037.8|171
1621998790000|2021-05-26 03:13:10|1035.5|1031|1036.3|1031.8|1036.3|1031.8|1035.5|1031|173
1621992350000|2021-05-26 01:25:50|1042.7|1038.2|1042.8|1038.3|1043.2|1038.7|1042.7|1038.2|177
1621998800000|2021-05-26 03:13:20|1036.1|1031.6|1037.3|1032.8|1037.3|1032.8|1035.9|1031.4|151
1621992360000|2021-05-26 01:26:00|1043.2|1038.7|1041.8|1037.3|1043.2|1038.7|1041.8|1037.3|168
1621998810000|2021-05-26 03:13:30|1037.4|1032.9|1037.4|1032.9|1037.6|1033.1|1036.9|1032.4|176
1621992370000|2021-05-26 01:26:10|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.7|1037.2|67
1621998820000|2021-05-26 03:13:40|1037.6|1033.1|1038.3|1033.8|1038.8|1034.3|1037.6|1033.1|209
1621992380000|2021-05-26 01:26:20|1041.8|1037.3|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|33
1621998830000|2021-05-26 03:13:50|1038.7|1034.2|1039.3|1034.8|1039.7|1035.2|1038.3|1033.8|257
1621992390000|2021-05-26 01:26:30|1041.8|1037.3|1042.5|1038|1042.7|1038.2|1041.7|1037.2|153
1621998840000|2021-05-26 03:14:00|1038.8|1034.3|1039.2|1034.7|1039.2|1034.7|1037.3|1032.8|408
1621992400000|2021-05-26 01:26:40|1042.7|1038.2|1042.8|1038.3|1043|1038.5|1042.3|1037.8|75
1621998850000|2021-05-26 03:14:10|1039.7|1035.2|1040.2|1035.7|1040.4|1035.9|1039.3|1034.8|285
1621992410000|2021-05-26 01:26:50|1042.3|1037.8|1041.7|1037.2|1042.5|1038|1041.4|1036.9|151
1621998860000|2021-05-26 03:14:20|1040.3|1035.8|1038.4|1033.9|1040.7|1036.2|1038.4|1033.9|270
1621992420000|2021-05-26 01:27:00|1041.8|1037.3|1042.2|1037.7|1042.4|1037.9|1041.8|1037.3|70
1621998870000|2021-05-26 03:14:30|1038.3|1033.8|1039.2|1034.7|1039.7|1035.2|1038.2|1033.7|257
1621992430000|2021-05-26 01:27:10|1042.7|1038.2|1043.2|1038.7|1043.2|1038.7|1042.7|1038.2|152
1621998880000|2021-05-26 03:14:40|1039|1034.5|1038.3|1033.8|1039.2|1034.7|1038.1|1033.6|348
1621992440000|2021-05-26 01:27:20|1043.3|1038.8|1043.3|1038.8|1043.7|1039.2|1043.2|1038.7|141
1621998890000|2021-05-26 03:14:50|1038.1|1033.6|1037.8|1033.3|1038.1|1033.6|1037.1|1032.6|145
1621992450000|2021-05-26 01:27:30|1043.2|1038.7|1042.8|1038.3|1043.2|1038.7|1042.8|1038.3|75
1621998900000|2021-05-26 03:15:00|1036.9|1032.4|1036.5|1032|1037.8|1033.3|1036.3|1031.8|362
1621992460000|2021-05-26 01:27:40|1043|1038.5|1043.2|1038.7|1043.2|1038.7|1042.8|1038.3|38
1621998910000|2021-05-26 03:15:10|1036.7|1032.2|1036.3|1031.8|1036.8|1032.3|1036.3|1031.8|157
1621992470000|2021-05-26 01:27:50|1043.6|1039.1|1043.5|1039|1043.7|1039.2|1043.5|1039|67
1621998920000|2021-05-26 03:15:20|1036.8|1032.3|1037.3|1032.8|1037.3|1032.8|1036.5|1032|106
1621992480000|2021-05-26 01:28:00|1043.3|1038.8|1043.3|1038.8|1043.5|1039|1043.2|1038.7|73
1621998930000|2021-05-26 03:15:30|||||||||53
1621992490000|2021-05-26 01:28:10|1043.5|1039|1043.1|1038.6|1043.7|1039.2|1043.1|1038.6|98
1621998940000|2021-05-26 03:15:40|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|68
1621992500000|2021-05-26 01:28:20|1042.7|1038.2|1042.7|1038.2|1043.1|1038.6|1042.6|1038.1|85
1621998950000|2021-05-26 03:15:50|1036.4|1031.9|1036.8|1032.3|1036.8|1032.3|1036.3|1031.8|161
1621992510000|2021-05-26 01:28:30|1042.3|1037.8|1042.2|1037.7|1043.1|1038.6|1041.7|1037.2|102
1621998960000|2021-05-26 03:16:00|1036.9|1032.4|1038.3|1033.8|1038.3|1033.8|1036.9|1032.4|140
1621992520000|2021-05-26 01:28:40|1042.4|1037.9|1041.8|1037.3|1042.7|1038.2|1041.8|1037.3|129
1621998970000|2021-05-26 03:16:10|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|1038.6|1034.1|60
1621992530000|2021-05-26 01:28:50|1041.7|1037.2|1042.1|1037.6|1042.1|1037.6|1041.7|1037.2|95
1621998980000|2021-05-26 03:16:20|1038.4|1033.9|1037.8|1033.3|1038.4|1033.9|1037.8|1033.3|70
1621992540000|2021-05-26 01:29:00|1042.2|1037.7|1043.1|1038.6|1043.1|1038.6|1042.2|1037.7|72
1621998990000|2021-05-26 03:16:30|1037.4|1032.9|1037.3|1032.8|1037.4|1032.9|1036.9|1032.4|63
1621992550000|2021-05-26 01:29:10|1042.7|1038.2|1043.1|1038.6|1043.5|1039|1042.7|1038.2|236
1621999000000|2021-05-26 03:16:40|1037.4|1032.9|1037.8|1033.3|1038.4|1033.9|1037.4|1032.9|72
1621992560000|2021-05-26 01:29:20|1043.2|1038.7|1042.7|1038.2|1043.6|1039.1|1042.6|1038.1|199
1621999010000|2021-05-26 03:16:50|1038.3|1033.8|1037.4|1032.9|1038.3|1033.8|1037.4|1032.9|58
1621992570000|2021-05-26 01:29:30|1042.3|1037.8|1042.9|1038.4|1043.2|1038.7|1042.3|1037.8|148
1621999020000|2021-05-26 03:17:00|1037.8|1033.3|1037.4|1032.9|1037.8|1033.3|1037.4|1032.9|21
1621992580000|2021-05-26 01:29:40|1043.2|1038.7|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|155
1621999030000|2021-05-26 03:17:10|1037|1032.5|1036.8|1032.3|1037|1032.5|1036.3|1031.8|124
1621992590000|2021-05-26 01:29:50|1043.4|1038.9|1044.1|1039.6|1044.1|1039.6|1043.4|1038.9|105
1621999040000|2021-05-26 03:17:20|1036.9|1032.4|1036.8|1032.3|1037.8|1033.3|1036.8|1032.3|95
1621992600000|2021-05-26 01:30:00|1043.9|1039.4|1043.6|1039.1|1043.9|1039.4|1043.6|1039.1|20
1621999050000|2021-05-26 03:17:30|1037.3|1032.8|1037.1|1032.6|1037.3|1032.8|1036.3|1031.8|90
1621992610000|2021-05-26 01:30:10|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|149
1621999060000|2021-05-26 03:17:40|1037.3|1032.8|1037.3|1032.8|1037.8|1033.3|1037.3|1032.8|31
1621999070000|2021-05-26 03:17:50|1037.8|1033.3|1036.9|1032.4|1037.8|1033.3|1036.9|1032.4|57
1621992620000|2021-05-26 01:30:20|1043.7|1039.2|1043.6|1039.1|1043.7|1039.2|1043.2|1038.7|97
1621999080000|2021-05-26 03:18:00|1036.8|1032.3|1035.6|1031.1|1036.8|1032.3|1035.4|1030.9|398
1621992630000|2021-05-26 01:30:30|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.9|1039.4|55
1621999090000|2021-05-26 03:18:10|1035.4|1030.9|1035.8|1031.3|1036.8|1032.3|1035.4|1030.9|103
1621992640000|2021-05-26 01:30:40|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|1043.7|1039.2|104
1621999100000|2021-05-26 03:18:20|1036|1031.5|1036.3|1031.8|1036.3|1031.8|1035.8|1031.3|31
1621992650000|2021-05-26 01:30:50|||||||||18
1621999110000|2021-05-26 03:18:30|1036.2|1031.7|1035.8|1031.3|1036.2|1031.7|1035.3|1030.8|344
1621992660000|2021-05-26 01:31:00|1043.9|1039.4|1043.7|1039.2|1043.9|1039.4|1043.7|1039.2|72
1621999120000|2021-05-26 03:18:40|1035.7|1031.2|1035.8|1031.3|1035.8|1031.3|1035.4|1030.9|74
1621992670000|2021-05-26 01:31:10|||||||||13
1621999130000|2021-05-26 03:18:50|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|188
1621992680000|2021-05-26 01:31:20|||||||||29
1621999140000|2021-05-26 03:19:00|1035.1|1030.6|1035.4|1030.9|1035.4|1030.9|1034.9|1030.4|275
1621992690000|2021-05-26 01:31:30|||||||||52
1621999150000|2021-05-26 03:19:10|1035|1030.5|1036.3|1031.8|1036.3|1031.8|1034.9|1030.4|201
1621992700000|2021-05-26 01:31:40|1043.3|1038.8|1043.2|1038.7|1043.3|1038.8|1042.7|1038.2|129
1621999160000|2021-05-26 03:19:20|1035.9|1031.4|1035.3|1030.8|1035.9|1031.4|1034.9|1030.4|125
1621992710000|2021-05-26 01:31:50|1043.6|1039.1|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|23
1621999170000|2021-05-26 03:19:30|1035.4|1030.9|1035.4|1030.9|1035.8|1031.3|1035.3|1030.8|96
1621999180000|2021-05-26 03:19:40|1035.3|1030.8|1035.3|1030.8|1035.3|1030.8|1035.3|1030.8|157
1621992720000|2021-05-26 01:32:00|1043.4|1038.9|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|11
1621999190000|2021-05-26 03:19:50|1034.9|1030.4|1034.3|1029.8|1034.9|1030.4|1034.3|1029.8|377
1621992730000|2021-05-26 01:32:10|1043.4|1038.9|1043.6|1039.1|1043.6|1039.1|1043.4|1038.9|5
1621999200000|2021-05-26 03:20:00|1034.8|1030.3|1035.3|1030.8|1035.3|1030.8|1034.8|1030.3|313
1621992740000|2021-05-26 01:32:20|||||||||9
1621999210000|2021-05-26 03:20:10|1035.7|1031.2|1035.8|1031.3|1035.8|1031.3|1034.8|1030.3|175
1621992750000|2021-05-26 01:32:30|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|64
1621999220000|2021-05-26 03:20:20|1036.3|1031.8|1035.3|1030.8|1036.3|1031.8|1035.3|1030.8|107
1621992760000|2021-05-26 01:32:40|1043.7|1039.2|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|59
1621999230000|2021-05-26 03:20:30|1035.2|1030.7|1034.7|1030.2|1035.2|1030.7|1034.7|1030.2|157
1621992770000|2021-05-26 01:32:50|1043.7|1039.2|1043.6|1039.1|1043.7|1039.2|1043.6|1039.1|34
1621999240000|2021-05-26 03:20:40|1034.8|1030.3|1033.8|1029.3|1035.3|1030.8|1033.8|1029.3|484
1621992780000|2021-05-26 01:33:00|1044.1|1039.6|1043.9|1039.4|1044.1|1039.6|1043.7|1039.2|59
1621999250000|2021-05-26 03:20:50|1033.3|1028.8|1032.9|1028.4|1033.4|1028.9|1032.8|1028.3|1042
1621992790000|2021-05-26 01:33:10|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|23
1621999260000|2021-05-26 03:21:00|1033.3|1028.8|1032.9|1028.4|1033.3|1028.8|1032.4|1027.9|390
1621992800000|2021-05-26 01:33:20|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|1043.9|1039.4|15
1621999270000|2021-05-26 03:21:10|1032.8|1028.3|1033.9|1029.4|1033.9|1029.4|1032.4|1027.9|351
1621992810000|2021-05-26 01:33:30|1044.1|1039.6|1044.2|1039.7|1044.3|1039.8|1044.1|1039.6|68
1621999280000|2021-05-26 03:21:20|1033.8|1029.3|1032.5|1028|1033.8|1029.3|1032.5|1028|240
1621992820000|2021-05-26 01:33:40|1044.1|1039.6|1043.2|1038.7|1044.1|1039.6|1043.2|1038.7|101
1621999290000|2021-05-26 03:21:30|1032.4|1027.9|1031.8|1027.3|1032.9|1028.4|1031.8|1027.3|589
1621992830000|2021-05-26 01:33:50|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1042.2|1037.7|211
1621999300000|2021-05-26 03:21:40|1031.4|1026.9|1030.9|1026.4|1031.4|1026.9|1030.5|1026|745
1621999310000|2021-05-26 03:21:50|1031.3|1026.8|1032.5|1028|1032.9|1028.4|1031.3|1026.8|573
1621992840000|2021-05-26 01:34:00|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|51
1621999320000|2021-05-26 03:22:00|1032|1027.5|1031.9|1027.4|1032|1027.5|1031.9|1027.4|144
1621992850000|2021-05-26 01:34:10|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|48
1621999330000|2021-05-26 03:22:10|1032.3|1027.8|1033.5|1029|1033.5|1029|1032.3|1027.8|268
1621992860000|2021-05-26 01:34:20|1041.6|1037.1|1042.1|1037.6|1042.1|1037.6|1041.6|1037.1|89
1621999340000|2021-05-26 03:22:20|1033.4|1028.9|1034.3|1029.8|1034.5|1030|1033.4|1028.9|342
1621992870000|2021-05-26 01:34:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|55
1621999350000|2021-05-26 03:22:30|1034.8|1030.3|1032.9|1028.4|1034.8|1030.3|1032.9|1028.4|209
1621992880000|2021-05-26 01:34:40|1041.7|1037.2|1041.6|1037.1|1041.9|1037.4|1041.6|1037.1|65
1621999360000|2021-05-26 03:22:40|1033.3|1028.8|1032.9|1028.4|1033.4|1028.9|1032.9|1028.4|145
1621992890000|2021-05-26 01:34:50|1041.1|1036.6|1041.2|1036.7|1042.1|1037.6|1041.1|1036.6|144
1621999370000|2021-05-26 03:22:50|1033.1|1028.6|1033.9|1029.4|1033.9|1029.4|1033|1028.5|51
1621992900000|2021-05-26 01:35:00|1041.1|1036.6|1041.6|1037.1|1041.9|1037.4|1041.1|1036.6|78
1621999380000|2021-05-26 03:23:00|1034.1|1029.6|1034.9|1030.4|1035.3|1030.8|1034.1|1029.6|182
1621992910000|2021-05-26 01:35:10|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|58
1621999390000|2021-05-26 03:23:10|1035.3|1030.8|1034.3|1029.8|1035.3|1030.8|1033.8|1029.3|229
1621992920000|2021-05-26 01:35:20|1041.6|1037.1|1041.7|1037.2|1042.1|1037.6|1041.6|1037.1|79
1621999400000|2021-05-26 03:23:20|1033.8|1029.3|1034.9|1030.4|1034.9|1030.4|1033.3|1028.8|170
1621992930000|2021-05-26 01:35:30|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.2|1036.7|106
1621999410000|2021-05-26 03:23:30|1035.3|1030.8|1034.3|1029.8|1035.3|1030.8|1034.3|1029.8|164
1621992940000|2021-05-26 01:35:40|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.2|1036.7|43
1621999420000|2021-05-26 03:23:40|1034.4|1029.9|1033.3|1028.8|1034.4|1029.9|1033.3|1028.8|73
1621992950000|2021-05-26 01:35:50|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|10
1621999430000|2021-05-26 03:23:50|1033.8|1029.3|1032.9|1028.4|1033.8|1029.3|1032.9|1028.4|219
1621992960000|2021-05-26 01:36:00|1041.2|1036.7|1041.4|1036.9|1041.6|1037.1|1041.1|1036.6|110
1621999440000|2021-05-26 03:24:00|1032.4|1027.9|1033.3|1028.8|1033.3|1028.8|1031.4|1026.9|427
1621992970000|2021-05-26 01:36:10|1041.6|1037.1|1041.2|1036.7|1041.6|1037.1|1041.1|1036.6|39
1621999450000|2021-05-26 03:24:10|1033.4|1028.9|1032.5|1028|1033.9|1029.4|1032.4|1027.9|164
1621992980000|2021-05-26 01:36:20|1041.4|1036.9|1041.1|1036.6|1041.6|1037.1|1041.1|1036.6|23
1621999460000|2021-05-26 03:24:20|1032.4|1027.9|1032.9|1028.4|1033.6|1029.1|1032.4|1027.9|68
1621992990000|2021-05-26 01:36:30|1041.5|1037|1041.6|1037.1|1041.6|1037.1|1041.4|1036.9|29
1621999470000|2021-05-26 03:24:30|1033.2|1028.7|1033.5|1029|1033.5|1029|1033|1028.5|95
1621993000000|2021-05-26 01:36:40|1042.1|1037.6|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|174
1621999480000|2021-05-26 03:24:40|1033.8|1029.3|1033.9|1029.4|1033.9|1029.4|1033.6|1029.1|27
1621993010000|2021-05-26 01:36:50|1042.1|1037.6|1042.2|1037.7|1042.6|1038.1|1042.1|1037.6|45
1621999490000|2021-05-26 03:24:50|1033.8|1029.3|1033.3|1028.8|1033.8|1029.3|1033.3|1028.8|82
1621993020000|2021-05-26 01:37:00|1042.1|1037.6|1041.6|1037.1|1042.2|1037.7|1041.6|1037.1|16
1621999500000|2021-05-26 03:25:00|1032.9|1028.4|1034.3|1029.8|1034.3|1029.8|1032.8|1028.3|144
1621993030000|2021-05-26 01:37:10|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|83
1621999510000|2021-05-26 03:25:10|1034.4|1029.9|1034.3|1029.8|1034.4|1029.9|1034.3|1029.8|30
1621993040000|2021-05-26 01:37:20|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|28
1621999520000|2021-05-26 03:25:20|1034.4|1029.9|1034.8|1030.3|1034.9|1030.4|1034.4|1029.9|134
1621993050000|2021-05-26 01:37:30|1041.7|1037.2|1041.6|1037.1|1041.7|1037.2|1041.6|1037.1|18
1621999530000|2021-05-26 03:25:30|1034.9|1030.4|1034.3|1029.8|1034.9|1030.4|1034.3|1029.8|186
1621993060000|2021-05-26 01:37:40|1041.9|1037.4|1041.7|1037.2|1042.2|1037.7|1041.7|1037.2|28
1621999540000|2021-05-26 03:25:40|1034.8|1030.3|1034.3|1029.8|1034.8|1030.3|1033.8|1029.3|64
1621993070000|2021-05-26 01:37:50|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|23
1621999550000|2021-05-26 03:25:50|1034|1029.5|1034.3|1029.8|1034.5|1030|1033.8|1029.3|66
1621993080000|2021-05-26 01:38:00|1040.8|1036.3|1040.7|1036.2|1040.8|1036.3|1040.6|1036.1|158
1621999560000|2021-05-26 03:26:00|1034.8|1030.3|1034.8|1030.3|1034.8|1030.3|1034.8|1030.3|51
1621993090000|2021-05-26 01:38:10|1040.6|1036.1|1041.1|1036.6|1041.2|1036.7|1040.6|1036.1|150
1621999570000|2021-05-26 03:26:10|1035.3|1030.8|1034.3|1029.8|1035.4|1030.9|1034.3|1029.8|119
1621993100000|2021-05-26 01:38:20|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|25
1621999580000|2021-05-26 03:26:20|1034.6|1030.1|1033.8|1029.3|1034.6|1030.1|1033.8|1029.3|59
1621993110000|2021-05-26 01:38:30|||||||||19
1621999590000|2021-05-26 03:26:30|1033.3|1028.8|1033.6|1029.1|1033.6|1029.1|1033.3|1028.8|94
1621993120000|2021-05-26 01:38:40|1041.1|1036.6|1041.2|1036.7|1041.2|1036.7|1041.1|1036.6|8
1621999600000|2021-05-26 03:26:40|1033.8|1029.3|1033.5|1029|1033.8|1029.3|1033.5|1029|42
1621993130000|2021-05-26 01:38:50|1041.7|1037.2|1041.9|1037.4|1042.2|1037.7|1041.7|1037.2|158
1621999610000|2021-05-26 03:26:50|1033.3|1028.8|1033.8|1029.3|1034|1029.5|1033.3|1028.8|109
1621993140000|2021-05-26 01:39:00|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|19
1621999620000|2021-05-26 03:27:00|1033.7|1029.2|1033.2|1028.7|1033.7|1029.2|1033.2|1028.7|66
1621993150000|2021-05-26 01:39:10|1042.1|1037.6|1042.2|1037.7|1042.2|1037.7|1042.1|1037.6|23
1621999630000|2021-05-26 03:27:10|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.2|1028.7|134
1621993160000|2021-05-26 01:39:20|1042.3|1037.8|1042.1|1037.6|1042.3|1037.8|1041.7|1037.2|41
1621999640000|2021-05-26 03:27:20|1033.5|1029|1034|1029.5|1034.2|1029.7|1033.2|1028.7|71
1621993170000|2021-05-26 01:39:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|25
1621999650000|2021-05-26 03:27:30|1034.2|1029.7|1034.8|1030.3|1034.8|1030.3|1034.2|1029.7|28
1621993180000|2021-05-26 01:39:40|1041.8|1037.3|1042.2|1037.7|1042.2|1037.7|1041.7|1037.2|43
1621999660000|2021-05-26 03:27:40|1034.7|1030.2|1034.7|1030.2|1035|1030.5|1034.7|1030.2|68
1621993190000|2021-05-26 01:39:50|1041.8|1037.3|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|61
1621999670000|2021-05-26 03:27:50|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|38
1621993200000|2021-05-26 01:40:00|1042.1|1037.6|1041.7|1037.2|1042.1|1037.6|1041.7|1037.2|54
1621999680000|2021-05-26 03:28:00|1034.4|1029.9|1034.3|1029.8|1034.5|1030|1034.2|1029.7|31
1621993210000|2021-05-26 01:40:10|1041.3|1036.8|1040.8|1036.3|1041.3|1036.8|1040.8|1036.3|93
1621999690000|2021-05-26 03:28:10|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|36
1621993220000|2021-05-26 01:40:20|1040.7|1036.2|1038.8|1034.3|1040.7|1036.2|1038.8|1034.3|496
1621999700000|2021-05-26 03:28:20|1034.8|1030.3|1034.8|1030.3|1034.8|1030.3|1034.7|1030.2|37
1621993230000|2021-05-26 01:40:30|1038.7|1034.2|1038.7|1034.2|1038.7|1034.2|1038.1|1033.6|263
1621999710000|2021-05-26 03:28:30|1034.7|1030.2|1034.3|1029.8|1034.7|1030.2|1034.3|1029.8|110
1621993240000|2021-05-26 01:40:40|1039.1|1034.6|1039.2|1034.7|1039.6|1035.1|1039.1|1034.6|126
1621999720000|2021-05-26 03:28:40|||||||||20
1621993250000|2021-05-26 01:40:50|1039.6|1035.1|1040.8|1036.3|1041.1|1036.6|1039.6|1035.1|135
1621999730000|2021-05-26 03:28:50|1034.7|1030.2|1034.8|1030.3|1034.8|1030.3|1034.4|1029.9|72
1621993260000|2021-05-26 01:41:00|1040.7|1036.2|1039.6|1035.1|1040.7|1036.2|1039.2|1034.7|136
1621999740000|2021-05-26 03:29:00|1034.3|1029.8|1034.5|1030|1034.7|1030.2|1034.2|1029.7|162
1621993270000|2021-05-26 01:41:10|1039.7|1035.2|1038.7|1034.2|1039.7|1035.2|1038.7|1034.2|89
1621999750000|2021-05-26 03:29:10|1034.7|1030.2|1034|1029.5|1034.7|1030.2|1034|1029.5|113
1621993280000|2021-05-26 01:41:20|1038.9|1034.4|1038.1|1033.6|1039.2|1034.7|1038.1|1033.6|288
1621999760000|2021-05-26 03:29:20|1033.8|1029.3|1033.2|1028.7|1034|1029.5|1033.2|1028.7|146
1621993290000|2021-05-26 01:41:30|1038.2|1033.7|1038.6|1034.1|1038.6|1034.1|1038.2|1033.7|120
1621999770000|2021-05-26 03:29:30|1032.8|1028.3|1032.8|1028.3|1033.3|1028.8|1032.8|1028.3|104
1621993300000|2021-05-26 01:41:40|1038.2|1033.7|1039.2|1034.7|1039.2|1034.7|1038.2|1033.7|82
1621999780000|2021-05-26 03:29:40|1032.7|1028.2|1031.4|1026.9|1032.8|1028.3|1031.4|1026.9|216
1621993310000|2021-05-26 01:41:50|1038.8|1034.3|1038.7|1034.2|1038.8|1034.3|1038.7|1034.2|37
1621999790000|2021-05-26 03:29:50|1032|1027.5|1031.6|1027.1|1032.1|1027.6|1031.4|1026.9|300
1621993320000|2021-05-26 01:42:00|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|1038.2|1033.7|123
1621993330000|2021-05-26 01:42:10|1038.7|1034.2|1039|1034.5|1039|1034.5|1038.3|1033.8|144
1621993340000|2021-05-26 01:42:20|1039.2|1034.7|1038.2|1033.7|1039.3|1034.8|1038.2|1033.7|128
1622007000000|2021-05-26 05:30:00|1031.4|1026.9|1025.9|1021.4|1031.4|1026.9|1025.1|1020.6|3870
1621993350000|2021-05-26 01:42:30|1038.3|1033.8|1038.7|1034.2|1039.2|1034.7|1038.3|1033.8|162
1622007010000|2021-05-26 05:30:10|1026.1|1021.6|1016.3|1011.8|1026.1|1021.6|1016.3|1011.8|4023
1621993360000|2021-05-26 01:42:40|1038.3|1033.8|1038.2|1033.7|1038.8|1034.3|1038.2|1033.7|60
1622007020000|2021-05-26 05:30:20|1016.7|1012.2|1017.8|1013.3|1018.8|1014.3|1016.7|1012.2|1923
1621993370000|2021-05-26 01:42:50|1038.6|1034.1|1038.8|1034.3|1038.8|1034.3|1038.4|1033.9|81
1622007030000|2021-05-26 05:30:30|1018.3|1013.8|1018.9|1014.4|1019.3|1014.8|1017.9|1013.4|710
1621993380000|2021-05-26 01:43:00|1038.7|1034.2|1039.3|1034.8|1039.7|1035.2|1038.3|1033.8|179
1621993390000|2021-05-26 01:43:10|1039.5|1035|1040.2|1035.7|1040.6|1036.1|1039.3|1034.8|201
1622007040000|2021-05-26 05:30:40|1018.5|1014|1017.2|1012.7|1018.5|1014|1016.6|1012.1|1754
1621993400000|2021-05-26 01:43:20|1040.6|1036.1|1040.7|1036.2|1040.7|1036.2|1040.6|1036.1|55
1622007050000|2021-05-26 05:30:50|1016.8|1012.3|1014.2|1009.7|1016.8|1012.3|1012.1|1007.6|2350
1621993410000|2021-05-26 01:43:30|1040.8|1036.3|1040.2|1035.7|1040.8|1036.3|1039.7|1035.2|157
1622007060000|2021-05-26 05:31:00|1014.3|1009.8|1012.3|1007.8|1015.1|1010.6|1011.5|1007|1719
1621993420000|2021-05-26 01:43:40|1040.6|1036.1|1040.7|1036.2|1040.7|1036.2|1040.6|1036.1|50
1622007070000|2021-05-26 05:31:10|1011.9|1007.4|1011.5|1007|1012.3|1007.8|1010.9|1006.4|1201
1621993430000|2021-05-26 01:43:50|1041.1|1036.6|1040.8|1036.3|1041.2|1036.7|1040.8|1036.3|51
1622007080000|2021-05-26 05:31:20|1010.7|1006.2|1010|1005.5|1011.4|1006.9|1010|1005.5|1545
1621993440000|2021-05-26 01:44:00|1040.7|1036.2|1039.7|1035.2|1040.7|1036.2|1039.7|1035.2|55
1622007090000|2021-05-26 05:31:30|1010.1|1005.6|1013|1008.5|1013|1008.5|1010.1|1005.6|1298
1621993450000|2021-05-26 01:44:10|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1040|1035.5|41
1622007100000|2021-05-26 05:31:40|1013.1|1008.6|1012.5|1008|1013.5|1009|1012.3|1007.8|727
1621993460000|2021-05-26 01:44:20|1040|1035.5|1039.8|1035.3|1040.2|1035.7|1039.8|1035.3|45
1622007110000|2021-05-26 05:31:50|1012.6|1008.1|1012.3|1007.8|1013|1008.5|1012.1|1007.6|527
1621993470000|2021-05-26 01:44:30|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|21
1622007120000|2021-05-26 05:32:00|1012.2|1007.7|1014.9|1010.4|1014.9|1010.4|1012.2|1007.7|847
1621993480000|2021-05-26 01:44:40|1039.8|1035.3|1040.2|1035.7|1040.2|1035.7|1039.8|1035.3|17
1622007130000|2021-05-26 05:32:10|1015.3|1010.8|1014.3|1009.8|1016.3|1011.8|1014.3|1009.8|2352
1621993490000|2021-05-26 01:44:50|1040.3|1035.8|1040|1035.5|1040.3|1035.8|1039.8|1035.3|18
1622007140000|2021-05-26 05:32:20|1013.9|1009.4|1014.8|1010.3|1015.3|1010.8|1013.9|1009.4|741
1621993500000|2021-05-26 01:45:00|1040.3|1035.8|1038.4|1033.9|1040.3|1035.8|1038.4|1033.9|118
1622007150000|2021-05-26 05:32:30|1014.9|1010.4|1014.9|1010.4|1015.3|1010.8|1014.8|1010.3|417
1621993510000|2021-05-26 01:45:10|1038.8|1034.3|1038.8|1034.3|1038.9|1034.4|1038.4|1033.9|126
1622007160000|2021-05-26 05:32:40|1015.1|1010.6|1014.3|1009.8|1015.3|1010.8|1014.3|1009.8|415
1621993520000|2021-05-26 01:45:20|1039|1034.5|1039.3|1034.8|1039.7|1035.2|1039|1034.5|97
1622007170000|2021-05-26 05:32:50|1014.7|1010.2|1013.9|1009.4|1014.8|1010.3|1013.4|1008.9|555
1621993530000|2021-05-26 01:45:30|1039.4|1034.9|1039.8|1035.3|1039.8|1035.3|1039.4|1034.9|31
1622007180000|2021-05-26 05:33:00|1014.3|1009.8|1012|1007.5|1014.4|1009.9|1011.9|1007.4|984
1621993540000|2021-05-26 01:45:40|1040.2|1035.7|1039.3|1034.8|1040.7|1036.2|1039.3|1034.8|119
1622007190000|2021-05-26 05:33:10|1011.5|1007|1009.3|1004.8|1011.5|1007|1009|1004.5|1220
1621993550000|2021-05-26 01:45:50|1039.7|1035.2|1040.7|1036.2|1040.7|1036.2|1039.7|1035.2|37
1622007200000|2021-05-26 05:33:20|1009.2|1004.7|1010.4|1005.9|1010.9|1006.4|1009.2|1004.7|887
1621993560000|2021-05-26 01:46:00|1040.3|1035.8|1040.7|1036.2|1040.7|1036.2|1040.3|1035.8|36
1622007210000|2021-05-26 05:33:30|1010.8|1006.3|1010.1|1005.6|1011|1006.5|1010|1005.5|799
1621993570000|2021-05-26 01:46:10|1040.3|1035.8|1040.3|1035.8|1040.5|1036|1040.3|1035.8|15
1622007220000|2021-05-26 05:33:40|1010|1005.5|1011|1006.5|1011|1006.5|1009.4|1004.9|772
1621993580000|2021-05-26 01:46:20|1039.8|1035.3|1039.8|1035.3|1040.3|1035.8|1039.8|1035.3|87
1622007230000|2021-05-26 05:33:50|1010.8|1006.3|1010.5|1006|1011.2|1006.7|1010.4|1005.9|345
1621993590000|2021-05-26 01:46:30|||||||||15
1622007240000|2021-05-26 05:34:00|1010.4|1005.9|1010|1005.5|1011.3|1006.8|1010|1005.5|526
1621993600000|2021-05-26 01:46:40|1039.3|1034.8|1039.8|1035.3|1039.8|1035.3|1039.3|1034.8|124
1622007250000|2021-05-26 05:34:10|1009.9|1005.4|1009|1004.5|1009.9|1005.4|1008.5|1004|1136
1621993610000|2021-05-26 01:46:50|||||||||11
1622007260000|2021-05-26 05:34:20|1009.3|1004.8|1007.1|1002.6|1009.4|1004.9|1007.1|1002.6|764
1621993620000|2021-05-26 01:47:00|1039.4|1034.9|1039.3|1034.8|1039.4|1034.9|1039.3|1034.8|40
1622007270000|2021-05-26 05:34:30|1007|1002.5|1006.7|1002.2|1007.1|1002.6|1006.2|1001.7|965
1621993630000|2021-05-26 01:47:10|1039.1|1034.6|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|80
1622007280000|2021-05-26 05:34:40|1006.9|1002.4|1005.7|1001.2|1007.1|1002.6|1005.7|1001.2|1211
1621993640000|2021-05-26 01:47:20|||||||||36
1622007290000|2021-05-26 05:34:50|1005.2|1000.7|1004|999.5|1005.3|1000.8|1004|999.5|1715
1621993650000|2021-05-26 01:47:30|1039.3|1034.8|1039.3|1034.8|1039.4|1034.9|1039.3|1034.8|50
1621993660000|2021-05-26 01:47:40|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|43
1622007300000|2021-05-26 05:35:00|1003.4|998.9|1002.2|997.7|1004.2|999.7|1002.2|997.7|3256
1621993670000|2021-05-26 01:47:50|1039.4|1034.9|1039.1|1034.6|1039.4|1034.9|1039.1|1034.6|75
1622007310000|2021-05-26 05:35:10|1001.5|997|1000.4|995.9|1001.5|997|998.3|993.8|4257
1621993680000|2021-05-26 01:48:00|1039.3|1034.8|1038.8|1034.3|1039.3|1034.8|1038.8|1034.3|44
1622007320000|2021-05-26 05:35:20|1000.3|995.8|1001.8|997.3|1002.3|997.8|1000|995.5|1446
1621993690000|2021-05-26 01:48:10|1039.3|1034.8|1039.1|1034.6|1039.3|1034.8|1039.1|1034.6|88
1622007330000|2021-05-26 05:35:30|1001.7|997.2|1002|997.5|1002|997.5|1000.6|996.1|920
1621993700000|2021-05-26 01:48:20|1039.3|1034.8|1038.8|1034.3|1039.3|1034.8|1038.8|1034.3|48
1622007340000|2021-05-26 05:35:40|1001.8|997.3|1003.4|998.9|1004.2|999.7|1001.8|997.3|1010
1621993710000|2021-05-26 01:48:30|||||||||23
1622007350000|2021-05-26 05:35:50|1004.2|999.7|1004.7|1000.2|1005.1|1000.6|1003.9|999.4|1051
1621993720000|2021-05-26 01:48:40|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|89
1622007360000|2021-05-26 05:36:00|1005|1000.5|1003.7|999.2|1005.2|1000.7|1003.7|999.2|1491
1621993730000|2021-05-26 01:48:50|1038.8|1034.3|1039.3|1034.8|1039.3|1034.8|1038.8|1034.3|88
1622007370000|2021-05-26 05:36:10|1002.9|998.4|1001.5|997|1002.9|998.4|1001.5|997|688
1621993740000|2021-05-26 01:49:00|1038.8|1034.3|1038.9|1034.4|1038.9|1034.4|1038.8|1034.3|35
1622007380000|2021-05-26 05:36:20|1001.9|997.4|1003|998.5|1003.2|998.7|1001.4|996.9|530
1621993750000|2021-05-26 01:49:10|||||||||26
1622007390000|2021-05-26 05:36:30|1002.8|998.3|1003.8|999.3|1003.8|999.3|1002.8|998.3|870
1621993760000|2021-05-26 01:49:20|1039.3|1034.8|1038.9|1034.4|1039.3|1034.8|1038.9|1034.4|62
1622007400000|2021-05-26 05:36:40|1003.4|998.9|1003.9|999.4|1003.9|999.4|1002.5|998|589
1621993770000|2021-05-26 01:49:30|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|20
1622007410000|2021-05-26 05:36:50|1004|999.5|1004.7|1000.2|1004.9|1000.4|1004|999.5|625
1621993780000|2021-05-26 01:49:40|1038.3|1033.8|1037.8|1033.3|1038.3|1033.8|1037.8|1033.3|375
1622007420000|2021-05-26 05:37:00|1004.9|1000.4|1003.8|999.3|1004.9|1000.4|1003.1|998.6|608
1621993790000|2021-05-26 01:49:50|1037.9|1033.4|1037.9|1033.4|1038.8|1034.3|1037.9|1033.4|245
1622007430000|2021-05-26 05:37:10|1003.1|998.6|1002|997.5|1003.1|998.6|1001|996.5|993
1621993800000|2021-05-26 01:50:00|1037.4|1032.9|1037.4|1032.9|1037.8|1033.3|1037.3|1032.8|299
1622007440000|2021-05-26 05:37:20|1001.2|996.7|1002.2|997.7|1002.4|997.9|1001|996.5|538
1621993810000|2021-05-26 01:50:10|1037.3|1032.8|1037.3|1032.8|1037.7|1033.2|1037.3|1032.8|190
1622007450000|2021-05-26 05:37:30|1002.4|997.9|1001.5|997|1002.4|997.9|1001.5|997|285
1621993820000|2021-05-26 01:50:20|1037.7|1033.2|1037.8|1033.3|1037.8|1033.3|1037.4|1032.9|109
1622007460000|2021-05-26 05:37:40|1001.9|997.4|997.6|993.1|1002.1|997.6|997.6|993.1|1802
1621993830000|2021-05-26 01:50:30|1037.4|1032.9|1037.8|1033.3|1038.3|1033.8|1037.3|1032.8|206
1622007470000|2021-05-26 05:37:50|997.4|992.9|999.5|995|999.6|995.1|997.1|992.6|1173
1621993840000|2021-05-26 01:50:40|1037.7|1033.2|1037.8|1033.3|1037.8|1033.3|1037.7|1033.2|105
1622007480000|2021-05-26 05:38:00|998.7|994.2|1000.8|996.3|1001|996.5|998.6|994.1|747
1621993850000|2021-05-26 01:50:50|1037.6|1033.1|1037.8|1033.3|1037.8|1033.3|1037.6|1033.1|74
1621993860000|2021-05-26 01:51:00|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|114
1622007490000|2021-05-26 05:38:10|1001|996.5|1001.1|996.6|1001.2|996.7|1000.6|996.1|480
1621993870000|2021-05-26 01:51:10|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|70
1622007500000|2021-05-26 05:38:20|1001.2|996.7|1002|997.5|1002|997.5|1001.1|996.6|404
1621993880000|2021-05-26 01:51:20|1037.4|1032.9|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|30
1622007510000|2021-05-26 05:38:30|1002.1|997.6|1003.4|998.9|1003.4|998.9|1001.9|997.4|509
1621993890000|2021-05-26 01:51:30|1037.4|1032.9|1037.3|1032.8|1037.4|1032.9|1037.3|1032.8|126
1622007520000|2021-05-26 05:38:40|1003.5|999|1002|997.5|1003.9|999.4|1001.5|997|728
1621993900000|2021-05-26 01:51:40|1036.9|1032.4|1036.8|1032.3|1036.9|1032.4|1036.8|1032.3|337
1622007530000|2021-05-26 05:38:50|1002.4|997.9|1001.4|996.9|1002.4|997.9|1001.4|996.9|360
1621993910000|2021-05-26 01:51:50|1036.3|1031.8|1036.8|1032.3|1036.8|1032.3|1036.3|1031.8|219
1622007540000|2021-05-26 05:39:00|1001.6|997.1|1001|996.5|1001.8|997.3|1001|996.5|697
1621993920000|2021-05-26 01:52:00|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|120
1622007550000|2021-05-26 05:39:10|1000.8|996.3|1000.6|996.1|1001.3|996.8|1000.1|995.6|533
1621993930000|2021-05-26 01:52:10|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|127
1622007560000|2021-05-26 05:39:20|1001|996.5|1001.5|997|1001.5|997|1000|995.5|336
1621993940000|2021-05-26 01:52:20|1037.2|1032.7|1037.7|1033.2|1037.7|1033.2|1037.2|1032.7|194
1622007570000|2021-05-26 05:39:30|1001.9|997.4|1003|998.5|1003|998.5|1001.4|996.9|428
1621993950000|2021-05-26 01:52:30|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|1037.3|1032.8|69
1622007580000|2021-05-26 05:39:40|1003.2|998.7|1003.3|998.8|1003.7|999.2|1002.9|998.4|520
1621993960000|2021-05-26 01:52:40|||||||||53
1622007590000|2021-05-26 05:39:50|1003.7|999.2|1004.7|1000.2|1004.7|1000.2|1003.7|999.2|758
1621993970000|2021-05-26 01:52:50|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|1038|1033.5|241
1622007600000|2021-05-26 05:40:00|1005.1|1000.6|1004.2|999.7|1005.3|1000.8|1003.8|999.3|1281
1621993980000|2021-05-26 01:53:00|1038.3|1033.8|1038.7|1034.2|1039.3|1034.8|1038.3|1033.8|206
1622007610000|2021-05-26 05:40:10|1004.3|999.8|1001.9|997.4|1004.3|999.8|1001.9|997.4|820
1621993990000|2021-05-26 01:53:10|1038.8|1034.3|1038.3|1033.8|1038.8|1034.3|1038.3|1033.8|62
1622007620000|2021-05-26 05:40:20|1001.6|997.1|1002.3|997.8|1002.3|997.8|1001.4|996.9|246
1621994000000|2021-05-26 01:53:20|1038.8|1034.3|1039.2|1034.7|1039.2|1034.7|1038.8|1034.3|102
1622007630000|2021-05-26 05:40:30|1002.7|998.2|1003.8|999.3|1003.8|999.3|1002.4|997.9|448
1621994010000|2021-05-26 01:53:30|1038.9|1034.4|1039|1034.5|1039|1034.5|1038.7|1034.2|125
1622007640000|2021-05-26 05:40:40|1003.4|998.9|1004.7|1000.2|1005.1|1000.6|1003.3|998.8|463
1621994020000|2021-05-26 01:53:40|1039.2|1034.7|1039.3|1034.8|1039.3|1034.8|1039|1034.5|73
1622007650000|2021-05-26 05:40:50|1004.5|1000|1003.8|999.3|1004.7|1000.2|1003.8|999.3|294
1621994030000|2021-05-26 01:53:50|1039.5|1035|1039.7|1035.2|1039.7|1035.2|1039.3|1034.8|77
1622007660000|2021-05-26 05:41:00|1003.3|998.8|1003.2|998.7|1004.2|999.7|1003.2|998.7|249
1621994040000|2021-05-26 01:54:00|1039.5|1035|1039.3|1034.8|1039.5|1035|1039.3|1034.8|67
1622007670000|2021-05-26 05:41:10|1002.8|998.3|1002.3|997.8|1002.8|998.3|1002.3|997.8|195
1621994050000|2021-05-26 01:54:10|1039.7|1035.2|1040|1035.5|1040.2|1035.7|1039.7|1035.2|89
1622007680000|2021-05-26 05:41:20|1002.2|997.7|1002.7|998.2|1002.7|998.2|1002.2|997.7|146
1621994060000|2021-05-26 01:54:20|1039.8|1035.3|1040.2|1035.7|1040.2|1035.7|1039.8|1035.3|58
1622007690000|2021-05-26 05:41:30|1002.9|998.4|1002.7|998.2|1003.1|998.6|1002.7|998.2|106
1621994070000|2021-05-26 01:54:30|1039.8|1035.3|1040.6|1036.1|1040.6|1036.1|1039.2|1034.7|146
1622007700000|2021-05-26 05:41:40|1002.6|998.1|1002.9|998.4|1002.9|998.4|1002.2|997.7|259
1621994080000|2021-05-26 01:54:40|1040.4|1035.9|1040.6|1036.1|1040.7|1036.2|1040.4|1035.9|72
1622007710000|2021-05-26 05:41:50|1002.7|998.2|1004.1|999.6|1004.1|999.6|1002.3|997.8|368
1621994090000|2021-05-26 01:54:50|1040.4|1035.9|1040.3|1035.8|1040.6|1036.1|1040.2|1035.7|105
1622007720000|2021-05-26 05:42:00|1003.7|999.2|1007.5|1003|1007.5|1003|1003.7|999.2|1143
1621994100000|2021-05-26 01:55:00|1040.4|1035.9|1040.2|1035.7|1040.4|1035.9|1039.2|1034.7|226
1622007730000|2021-05-26 05:42:10|1007.6|1003.1|1006.1|1001.6|1007.7|1003.2|1006.1|1001.6|1033
1621994110000|2021-05-26 01:55:10|1040.1|1035.6|1039.3|1034.8|1040.2|1035.7|1039.2|1034.7|117
1622007740000|2021-05-26 05:42:20|1005.7|1001.2|1006.7|1002.2|1006.7|1002.2|1005.7|1001.2|592
1621994120000|2021-05-26 01:55:20|1039.2|1034.7|1039.9|1035.4|1040.1|1035.6|1038.7|1034.2|111
1622007750000|2021-05-26 05:42:30|1006.3|1001.8|1006.3|1001.8|1006.3|1001.8|1005.8|1001.3|320
1621994130000|2021-05-26 01:55:30|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.2|1034.7|66
1622007760000|2021-05-26 05:42:40|1006.7|1002.2|1007.2|1002.7|1007.6|1003.1|1006.6|1002.1|412
1621994140000|2021-05-26 01:55:40|1039.3|1034.8|1039.6|1035.1|1039.6|1035.1|1039.2|1034.7|113
1622007770000|2021-05-26 05:42:50|1007.6|1003.1|1007.6|1003.1|1008.1|1003.6|1007.2|1002.7|724
1621994150000|2021-05-26 01:55:50|1039.5|1035|1039.2|1034.7|1039.7|1035.2|1039.2|1034.7|53
1622007780000|2021-05-26 05:43:00|1007.2|1002.7|1007.1|1002.6|1007.7|1003.2|1006.7|1002.2|954
1621994160000|2021-05-26 01:56:00|1038.8|1034.3|1038.3|1033.8|1038.8|1034.3|1038.3|1033.8|108
1622007790000|2021-05-26 05:43:10|1007.5|1003|1008.6|1004.1|1008.6|1004.1|1007.5|1003|629
1621994170000|2021-05-26 01:56:10|1038.2|1033.7|1038.7|1034.2|1038.7|1034.2|1038|1033.5|101
1622007800000|2021-05-26 05:43:20|1008.2|1003.7|1008|1003.5|1009.1|1004.6|1007.7|1003.2|749
1621994180000|2021-05-26 01:56:20|1038.3|1033.8|1038.7|1034.2|1038.7|1034.2|1038.3|1033.8|47
1622007810000|2021-05-26 05:43:30|1007.7|1003.2|1008.3|1003.8|1008.7|1004.2|1007.2|1002.7|844
1621994190000|2021-05-26 01:56:30|1039|1034.5|1039.2|1034.7|1039.2|1034.7|1038.8|1034.3|52
1622007820000|2021-05-26 05:43:40|1008.2|1003.7|1009.2|1004.7|1009.3|1004.8|1008.2|1003.7|246
1621994200000|2021-05-26 01:56:40|1039|1034.5|1039.2|1034.7|1039.2|1034.7|1038.8|1034.3|31
1622007830000|2021-05-26 05:43:50|1009.6|1005.1|1008.8|1004.3|1010.2|1005.7|1008.8|1004.3|704
1621994210000|2021-05-26 01:56:50|1039.6|1035.1|1039.3|1034.8|1040.2|1035.7|1039.3|1034.8|197
1622007840000|2021-05-26 05:44:00|1008.4|1003.9|1005.8|1001.3|1009|1004.5|1005.8|1001.3|1305
1621994220000|2021-05-26 01:57:00|1039.8|1035.3|1040.7|1036.2|1040.7|1036.2|1039.8|1035.3|98
1622007850000|2021-05-26 05:44:10|1006.2|1001.7|1006.7|1002.2|1007.2|1002.7|1006.2|1001.7|358
1621994230000|2021-05-26 01:57:10|1040.6|1036.1|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|132
1622007860000|2021-05-26 05:44:20|1007.2|1002.7|1008.2|1003.7|1008.5|1004|1007.2|1002.7|267
1621994240000|2021-05-26 01:57:20|1040.8|1036.3|1040.7|1036.2|1041.1|1036.6|1040.6|1036.1|102
1622007870000|2021-05-26 05:44:30|1008.1|1003.6|1007.3|1002.8|1008.6|1004.1|1007.3|1002.8|219
1621994250000|2021-05-26 01:57:30|1040.6|1036.1|1041.1|1036.6|1041.1|1036.6|1040.6|1036.1|41
1622007880000|2021-05-26 05:44:40|1007.1|1002.6|1007.2|1002.7|1007.4|1002.9|1007|1002.5|309
1621994260000|2021-05-26 01:57:40|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|172
1622007890000|2021-05-26 05:44:50|1007.4|1002.9|1007.7|1003.2|1007.7|1003.2|1007.2|1002.7|246
1621994270000|2021-05-26 01:57:50|1041.3|1036.8|1041.6|1037.1|1041.6|1037.1|1041.3|1036.8|52
1622007900000|2021-05-26 05:45:00|1007.3|1002.8|1008.1|1003.6|1008.1|1003.6|1007.2|1002.7|786
1621994280000|2021-05-26 01:58:00|1041.5|1037|1041.5|1037|1041.5|1037|1040.5|1036|304
1622007910000|2021-05-26 05:45:10|1008.2|1003.7|1007.7|1003.2|1008.2|1003.7|1007.7|1003.2|142
1621994290000|2021-05-26 01:58:10|1041.1|1036.6|1041.3|1036.8|1041.9|1037.4|1041.1|1036.6|200
1622007920000|2021-05-26 05:45:20|1007.6|1003.1|1006.6|1002.1|1007.6|1003.1|1006.6|1002.1|693
1621994300000|2021-05-26 01:58:20|1041.5|1037|1041.1|1036.6|1041.5|1037|1041.1|1036.6|43
1622007930000|2021-05-26 05:45:30|1006.7|1002.2|1006.2|1001.7|1006.7|1002.2|1006.2|1001.7|254
1621994310000|2021-05-26 01:58:30|1041.3|1036.8|1042|1037.5|1042|1037.5|1041.3|1036.8|91
1622007940000|2021-05-26 05:45:40|1006.6|1002.1|1006.7|1002.2|1006.7|1002.2|1006.2|1001.7|325
1621994320000|2021-05-26 01:58:40|1041.8|1037.3|1042|1037.5|1042|1037.5|1041.8|1037.3|92
1622007950000|2021-05-26 05:45:50|1006.2|1001.7|1006.4|1001.9|1006.7|1002.2|1006.2|1001.7|157
1621994330000|2021-05-26 01:58:50|1041.6|1037.1|1041.8|1037.3|1042|1037.5|1041.6|1037.1|228
1622007960000|2021-05-26 05:46:00|1006.6|1002.1|1006.7|1002.2|1006.7|1002.2|1006.2|1001.7|166
1621994340000|2021-05-26 01:59:00|1041.6|1037.1|1041.1|1036.6|1041.6|1037.1|1040.7|1036.2|41
1622007970000|2021-05-26 05:46:10|1007.3|1002.8|1007.2|1002.7|1007.5|1003|1006.9|1002.4|338
1621994350000|2021-05-26 01:59:10|1041.3|1036.8|1041.8|1037.3|1041.8|1037.3|1041.1|1036.6|75
1622007980000|2021-05-26 05:46:20|1007.7|1003.2|1007.7|1003.2|1007.7|1003.2|1007.7|1003.2|77
1621994360000|2021-05-26 01:59:20|1041.9|1037.4|1041.9|1037.4|1042.1|1037.6|1041.7|1037.2|77
1622007990000|2021-05-26 05:46:30|1007.8|1003.3|1006.2|1001.7|1007.8|1003.3|1006.2|1001.7|243
1621994370000|2021-05-26 01:59:30|1042.1|1037.6|1041.9|1037.4|1042.1|1037.6|1041.9|1037.4|54
1622008000000|2021-05-26 05:46:40|1006.3|1001.8|1005.3|1000.8|1006.3|1001.8|1005.3|1000.8|627
1621994380000|2021-05-26 01:59:40|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.6|1037.1|25
1622008010000|2021-05-26 05:46:50|1004.9|1000.4|1004.4|999.9|1005.3|1000.8|1004.3|999.8|840
1621994390000|2021-05-26 01:59:50|1042.1|1037.6|1042.3|1037.8|1042.3|1037.8|1041.7|1037.2|74
1622008020000|2021-05-26 05:47:00|1004.8|1000.3|1003.9|999.4|1004.9|1000.4|1003.9|999.4|501
1621994400000|2021-05-26 02:00:00|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1041.9|1037.4|113
1622008030000|2021-05-26 05:47:10|1004.4|999.9|1004.3|999.8|1004.4|999.9|1003.9|999.4|227
1621994410000|2021-05-26 02:00:10|1042.5|1038|1044.1|1039.6|1044.1|1039.6|1042.5|1038|602
1622008040000|2021-05-26 05:47:20|1004.7|1000.2|1002.7|998.2|1004.8|1000.3|1002.7|998.2|585
1621994420000|2021-05-26 02:00:20|1044|1039.5|1044.1|1039.6|1044.5|1040|1044|1039.5|174
1622008050000|2021-05-26 05:47:30|1002.9|998.4|1003.9|999.4|1003.9|999.4|1002.9|998.4|276
1621994430000|2021-05-26 02:00:30|1044|1039.5|1044.5|1040|1044.5|1040|1044|1039.5|112
1622008060000|2021-05-26 05:47:40|1004.3|999.8|1003.9|999.4|1004.3|999.8|1003.9|999.4|142
1621994440000|2021-05-26 02:00:40|1044|1039.5|1045|1040.5|1045|1040.5|1044|1039.5|236
1622008070000|2021-05-26 05:47:50|1004.3|999.8|1004.3|999.8|1004.3|999.8|1004.3|999.8|94
1621994450000|2021-05-26 02:00:50|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.4|1040.9|541
1622008080000|2021-05-26 05:48:00|1004.7|1000.2|1005.8|1001.3|1005.8|1001.3|1004.7|1000.2|166
1621994460000|2021-05-26 02:01:00|1045.4|1040.9|1046.4|1041.9|1046.4|1041.9|1045.4|1040.9|440
1621994470000|2021-05-26 02:01:10|1046|1041.5|1044.2|1039.7|1046|1041.5|1043.9|1039.4|529
1622008090000|2021-05-26 05:48:10|1005.4|1000.9|1005.8|1001.3|1005.8|1001.3|1005.4|1000.9|74
1621994480000|2021-05-26 02:01:20|1044.1|1039.6|1045.4|1040.9|1045.5|1041|1044.1|1039.6|130
1622008100000|2021-05-26 05:48:20|1005.9|1001.4|1006.3|1001.8|1006.4|1001.9|1005.9|1001.4|194
1621994490000|2021-05-26 02:01:30|1045.2|1040.7|1045.8|1041.3|1045.9|1041.4|1045|1040.5|204
1622008110000|2021-05-26 05:48:30|1006.4|1001.9|1006.9|1002.4|1006.9|1002.4|1006.4|1001.9|98
1621994500000|2021-05-26 02:01:40|1045.4|1040.9|1045.4|1040.9|1045.9|1041.4|1045.4|1040.9|181
1622008120000|2021-05-26 05:48:40|1007.3|1002.8|1005.3|1000.8|1007.4|1002.9|1005.3|1000.8|256
1622008130000|2021-05-26 05:48:50|1005.4|1000.9|1005.8|1001.3|1006.2|1001.7|1005.4|1000.9|159
1622008140000|2021-05-26 05:49:00|1005.4|1000.9|1004.4|999.9|1005.8|1001.3|1004.4|999.9|211
1622008150000|2021-05-26 05:49:10|1004|999.5|1003.1|998.6|1004|999.5|1003.1|998.6|241
1621994510000|2021-05-26 02:01:50|1045.2|1040.7|1045.4|1040.9|1045.4|1040.9|1045|1040.5|59
1622008160000|2021-05-26 05:49:20|1003|998.5|1003.5|999|1003.5|999|1003|998.5|186
1621994520000|2021-05-26 02:02:00|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|81
1622008170000|2021-05-26 05:49:30|1003|998.5|1003|998.5|1003|998.5|1003|998.5|117
1621994530000|2021-05-26 02:02:10|1044.7|1040.2|1044.9|1040.4|1045|1040.5|1044.5|1040|108
1622008180000|2021-05-26 05:49:40|1002.6|998.1|1002.5|998|1003|998.5|1002.5|998|243
1621994540000|2021-05-26 02:02:20|1044.7|1040.2|1045|1040.5|1045|1040.5|1044.4|1039.9|98
1622008190000|2021-05-26 05:49:50|1002.1|997.6|1001.1|996.6|1002.1|997.6|1000.8|996.3|774
1621994550000|2021-05-26 02:02:30|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|148
1622008200000|2021-05-26 05:50:00|1001.5|997|1003|998.5|1003|998.5|1001.5|997|271
1621994560000|2021-05-26 02:02:40|1045|1040.5|1044.5|1040|1045|1040.5|1044.5|1040|70
1622008210000|2021-05-26 05:50:10|1003.1|998.6|1002.5|998|1005.1|1000.6|1002.5|998|657
1621994570000|2021-05-26 02:02:50|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|12
1622008220000|2021-05-26 05:50:20|1002.6|998.1|1003.6|999.1|1003.6|999.1|1002.6|998.1|177
1621994580000|2021-05-26 02:03:00|1044.5|1040|1045.4|1040.9|1045.4|1040.9|1044.5|1040|320
1622008230000|2021-05-26 05:50:30|1004|999.5|1004.5|1000|1004.5|1000|1004|999.5|121
1621994590000|2021-05-26 02:03:10|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|59
1622008240000|2021-05-26 05:50:40|1004.4|999.9|1004.5|1000|1004.5|1000|1003.6|999.1|160
1621994600000|2021-05-26 02:03:20|1044.6|1040.1|1045|1040.5|1045.3|1040.8|1044.5|1040|108
1622008250000|2021-05-26 05:50:50|1004.7|1000.2|1004.5|1000|1004.7|1000.2|1004.3|999.8|136
1621994610000|2021-05-26 02:03:30|1045.4|1040.9|1045.5|1041|1045.5|1041|1045.1|1040.6|115
1622008260000|2021-05-26 05:51:00|1004.7|1000.2|1006|1001.5|1006|1001.5|1004.5|1000|179
1621994620000|2021-05-26 02:03:40|1045.9|1041.4|1046.4|1041.9|1046.4|1041.9|1045.5|1041|248
1622008270000|2021-05-26 05:51:10|1005.9|1001.4|1006.3|1001.8|1006.4|1001.9|1005.9|1001.4|139
1621994630000|2021-05-26 02:03:50|1046.5|1042|1046.9|1042.4|1046.9|1042.4|1046.5|1042|334
1622008280000|2021-05-26 05:51:20|1006.1|1001.6|1006.4|1001.9|1006.8|1002.3|1006.1|1001.6|199
1621994640000|2021-05-26 02:04:00|1047|1042.5|1046|1041.5|1047|1042.5|1046|1041.5|404
1622008290000|2021-05-26 05:51:30|1006|1001.5|1005|1000.5|1006|1001.5|1005|1000.5|157
1621994650000|2021-05-26 02:04:10|1045.6|1041.1|1045.9|1041.4|1046|1041.5|1045.4|1040.9|230
1622008300000|2021-05-26 05:51:40|1005.2|1000.7|1004.5|1000|1005.2|1000.7|1004.4|999.9|174
1621994660000|2021-05-26 02:04:20|1046|1041.5|1045.9|1041.4|1046|1041.5|1045.9|1041.4|23
1622008310000|2021-05-26 05:51:50|1004.3|999.8|1004.2|999.7|1004.9|1000.4|1004.2|999.7|85
1621994670000|2021-05-26 02:04:30|1046|1041.5|1046|1041.5|1046|1041.5|1045.4|1040.9|102
1621994680000|2021-05-26 02:04:40|1046.2|1041.7|1045.7|1041.2|1046.2|1041.7|1045.7|1041.2|39
1622008320000|2021-05-26 05:52:00|1004.3|999.8|1004|999.5|1004.4|999.9|1004|999.5|155
1621994690000|2021-05-26 02:04:50|1045.5|1041|1045.3|1040.8|1045.9|1041.4|1045.2|1040.7|86
1622008330000|2021-05-26 05:52:10|1003.6|999.1|1003|998.5|1003.6|999.1|1003|998.5|153
1621994700000|2021-05-26 02:05:00|1045.2|1040.7|1044.5|1040|1045.3|1040.8|1044.5|1040|57
1622008340000|2021-05-26 05:52:20|1002.9|998.4|1003|998.5|1003|998.5|1002.9|998.4|62
1621994710000|2021-05-26 02:05:10|1045|1040.5|1045|1040.5|1045.3|1040.8|1045|1040.5|76
1622008350000|2021-05-26 05:52:30|1002.9|998.4|1002.9|998.4|1003.4|998.9|1002.5|998|164
1621994720000|2021-05-26 02:05:20|||||||||23
1622008360000|2021-05-26 05:52:40|1003.3|998.8|1003|998.5|1003.5|999|1003|998.5|110
1621994730000|2021-05-26 02:05:30|1044.6|1040.1|1045|1040.5|1045|1040.5|1043.7|1039.2|181
1622008370000|2021-05-26 05:52:50|1002.6|998.1|1003.5|999|1003.5|999|1002.5|998|268
1621994740000|2021-05-26 02:05:40|1044.6|1040.1|1043.6|1039.1|1044.6|1040.1|1043.6|1039.1|163
1622008380000|2021-05-26 05:53:00|1003.9|999.4|1003.5|999|1003.9|999.4|1003.1|998.6|169
1621994750000|2021-05-26 02:05:50|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.6|1038.1|112
1622008390000|2021-05-26 05:53:10|1003.6|999.1|1004|999.5|1004|999.5|1003.6|999.1|98
1621994760000|2021-05-26 02:06:00|1043|1038.5|1043.6|1039.1|1043.6|1039.1|1042.4|1037.9|192
1621994770000|2021-05-26 02:06:10|1044|1039.5|1043.6|1039.1|1044|1039.5|1043.3|1038.8|150
1622008400000|2021-05-26 05:53:20|1003.8|999.3|1003|998.5|1004|999.5|1003|998.5|116
1621994780000|2021-05-26 02:06:20|1044|1039.5|1044|1039.5|1044|1039.5|1044|1039.5|49
1622008410000|2021-05-26 05:53:30|1003.2|998.7|1002.8|998.3|1003.5|999|1002.6|998.1|132
1621994790000|2021-05-26 02:06:30|1043.9|1039.4|1043.1|1038.6|1044|1039.5|1043.1|1038.6|229
1621994800000|2021-05-26 02:06:40|1043|1038.5|1044|1039.5|1044|1039.5|1043|1038.5|127
1622008420000|2021-05-26 05:53:40|1003|998.5|1002.9|998.4|1003.4|998.9|1002.9|998.4|58
1621994810000|2021-05-26 02:06:50|1043.8|1039.3|1043.6|1039.1|1044|1039.5|1043.6|1039.1|52
1622008430000|2021-05-26 05:53:50|1003|998.5|1003|998.5|1003|998.5|1002.6|998.1|106
1621994820000|2021-05-26 02:07:00|1043.5|1039|1044|1039.5|1044|1039.5|1043.5|1039|72
1622008440000|2021-05-26 05:54:00|1003.4|998.9|1004|999.5|1004|999.5|1003.3|998.8|107
1621994830000|2021-05-26 02:07:10|1044.2|1039.7|1044.5|1040|1045|1040.5|1044.2|1039.7|89
1622008450000|2021-05-26 05:54:10|1003.9|999.4|1004.2|999.7|1004.5|1000|1003.7|999.2|277
1621994840000|2021-05-26 02:07:20|1044.1|1039.6|1044.5|1040|1044.5|1040|1044|1039.5|147
1622008460000|2021-05-26 05:54:20|1004.3|999.8|1005.3|1000.8|1005.3|1000.8|1004.1|999.6|171
1621994850000|2021-05-26 02:07:30|1044.4|1039.9|1044.5|1040|1044.5|1040|1044.2|1039.7|42
1622008470000|2021-05-26 05:54:30|1004.9|1000.4|1006.7|1002.2|1006.7|1002.2|1004.9|1000.4|338
1621994860000|2021-05-26 02:07:40|1044.1|1039.6|1045|1040.5|1045|1040.5|1044.1|1039.6|71
1621994870000|2021-05-26 02:07:50|1045.5|1041|1044.8|1040.3|1045.5|1041|1044.6|1040.1|87
1622008480000|2021-05-26 05:54:40|1006.8|1002.3|1006.8|1002.3|1007.3|1002.8|1006|1001.5|645
1621994880000|2021-05-26 02:08:00|1045|1040.5|1045.5|1041|1045.5|1041|1044.8|1040.3|79
1622008490000|2021-05-26 05:54:50|1007.2|1002.7|1007.4|1002.9|1007.8|1003.3|1007.1|1002.6|320
1621994890000|2021-05-26 02:08:10|1045.1|1040.6|1045.5|1041|1045.5|1041|1045|1040.5|68
1621994900000|2021-05-26 02:08:20|1045.9|1041.4|1045.9|1041.4|1046|1041.5|1045.9|1041.4|146
1622008500000|2021-05-26 05:55:00|1007.3|1002.8|1006.1|1001.6|1007.8|1003.3|1006.1|1001.6|294
1621994910000|2021-05-26 02:08:30|1046|1041.5|1046|1041.5|1046.5|1042|1046|1041.5|145
1622008510000|2021-05-26 05:55:10|1005.9|1001.4|1005.8|1001.3|1005.9|1001.4|1005.4|1000.9|219
1621994920000|2021-05-26 02:08:40|1045.6|1041.1|1045.5|1041|1045.8|1041.3|1045.5|1041|35
1622008520000|2021-05-26 05:55:20|1006.2|1001.7|1007.2|1002.7|1007.3|1002.8|1006.2|1001.7|439
1621994930000|2021-05-26 02:08:50|1046|1041.5|1046|1041.5|1046|1041.5|1045.5|1041|40
1622008530000|2021-05-26 05:55:30|1007.7|1003.2|1007.3|1002.8|1008.2|1003.7|1007.3|1002.8|467
1621994940000|2021-05-26 02:09:00|1046.1|1041.6|1046|1041.5|1046.5|1042|1046|1041.5|135
1622008540000|2021-05-26 05:55:40|1007.7|1003.2|1008.1|1003.6|1008.1|1003.6|1007.3|1002.8|470
1621994950000|2021-05-26 02:09:10|1045.6|1041.1|1045.4|1040.9|1045.6|1041.1|1044.5|1040|208
1621994960000|2021-05-26 02:09:20|1045.5|1041|1045.1|1040.6|1045.5|1041|1045|1040.5|23
1622008550000|2021-05-26 05:55:50|1007.7|1003.2|1008.2|1003.7|1008.4|1003.9|1007.7|1003.2|298
1621994970000|2021-05-26 02:09:30|1045|1040.5|1045.6|1041.1|1045.6|1041.1|1045|1040.5|37
1622008560000|2021-05-26 05:56:00|1007.8|1003.3|1006.8|1002.3|1007.8|1003.3|1006.8|1002.3|132
1621994980000|2021-05-26 02:09:40|1045.5|1041|1045.1|1040.6|1045.5|1041|1045|1040.5|30
1622008570000|2021-05-26 05:56:10|1007.2|1002.7|1006.8|1002.3|1007.3|1002.8|1006.8|1002.3|81
1621994990000|2021-05-26 02:09:50|1044.7|1040.2|1045.5|1041|1045.5|1041|1044.6|1040.1|148
1622008580000|2021-05-26 05:56:20|1007|1002.5|1007.3|1002.8|1007.3|1002.8|1007|1002.5|92
1621995000000|2021-05-26 02:10:00|1045.9|1041.4|1044.5|1040|1045.9|1041.4|1044.4|1039.9|150
1622008590000|2021-05-26 05:56:30|1007.2|1002.7|1007.8|1003.3|1007.8|1003.3|1007.2|1002.7|118
1621995010000|2021-05-26 02:10:10|1044.1|1039.6|1043.6|1039.1|1044.1|1039.6|1043.6|1039.1|76
1622008600000|2021-05-26 05:56:40|1008.2|1003.7|1010.8|1006.3|1010.8|1006.3|1008.2|1003.7|1374
1621995020000|2021-05-26 02:10:20|1044|1039.5|1045|1040.5|1045.1|1040.6|1044|1039.5|282
1622008610000|2021-05-26 05:56:50|1010.6|1006.1|1010|1005.5|1011.1|1006.6|1010|1005.5|562
1621995030000|2021-05-26 02:10:30|1045.1|1040.6|1045.5|1041|1045.5|1041|1045.1|1040.6|28
1622008620000|2021-05-26 05:57:00|1009.8|1005.3|1010.1|1005.6|1010.6|1006.1|1009.6|1005.1|454
1621995040000|2021-05-26 02:10:40|1045.2|1040.7|1045.3|1040.8|1045.5|1041|1045.2|1040.7|11
1622008630000|2021-05-26 05:57:10|1009.7|1005.2|1009.1|1004.6|1009.7|1005.2|1009.1|1004.6|269
1621995050000|2021-05-26 02:10:50|1045.5|1041|1046|1041.5|1046|1041.5|1045.3|1040.8|29
1622008640000|2021-05-26 05:57:20|1009.2|1004.7|1009.6|1005.1|1009.6|1005.1|1008.8|1004.3|171
1621995060000|2021-05-26 02:11:00|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|60
1622008650000|2021-05-26 05:57:30|1009.2|1004.7|1009.3|1004.8|1009.6|1005.1|1009.2|1004.7|259
1621995070000|2021-05-26 02:11:10|1045.6|1041.1|1045|1040.5|1045.6|1041.1|1044.5|1040|834
1622008660000|2021-05-26 05:57:40|1009.7|1005.2|1008.8|1004.3|1009.7|1005.2|1008.8|1004.3|213
1621995080000|2021-05-26 02:11:20|1044.9|1040.4|1044.5|1040|1044.9|1040.4|1044.5|1040|53
1622008670000|2021-05-26 05:57:50|1008.7|1004.2|1008.8|1004.3|1008.8|1004.3|1008.3|1003.8|149
1621995090000|2021-05-26 02:11:30|1044.9|1040.4|1045.2|1040.7|1045.2|1040.7|1044.9|1040.4|70
1622008680000|2021-05-26 05:58:00|1008.6|1004.1|1009.4|1004.9|1009.4|1004.9|1008.4|1003.9|331
1621995100000|2021-05-26 02:11:40|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.5|1040|77
1622008690000|2021-05-26 05:58:10|1009.3|1004.8|1009.7|1005.2|1009.7|1005.2|1009.2|1004.7|133
1621995110000|2021-05-26 02:11:50|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.6|1040.1|18
1622008700000|2021-05-26 05:58:20|1009.8|1005.3|1009.7|1005.2|1009.8|1005.3|1009.7|1005.2|192
1621995120000|2021-05-26 02:12:00|1044.5|1040|1045|1040.5|1045|1040.5|1044.5|1040|30
1622008710000|2021-05-26 05:58:30|1009.3|1004.8|1009.3|1004.8|1009.7|1005.2|1009.3|1004.8|220
1621995130000|2021-05-26 02:12:10|||||||||31
1622008720000|2021-05-26 05:58:40|1009.5|1005|1008.9|1004.4|1009.7|1005.2|1008.9|1004.4|191
1621995140000|2021-05-26 02:12:20|1044.6|1040.1|1045|1040.5|1045.4|1040.9|1044.5|1040|187
1622008730000|2021-05-26 05:58:50|1008.8|1004.3|1009.2|1004.7|1009.6|1005.1|1008.8|1004.3|147
1621995150000|2021-05-26 02:12:30|1044.8|1040.3|1044.1|1039.6|1045|1040.5|1044.1|1039.6|87
1622008740000|2021-05-26 05:59:00|||||||||46
1621995160000|2021-05-26 02:12:40|||||||||13
1622008750000|2021-05-26 05:59:10|1008.8|1004.3|1009.2|1004.7|1009.2|1004.7|1008.8|1004.3|127
1621995170000|2021-05-26 02:12:50|1044|1039.5|1044.1|1039.6|1044.1|1039.6|1044|1039.5|67
1622008760000|2021-05-26 05:59:20|1009|1004.5|1006.9|1002.4|1009|1004.5|1006.9|1002.4|376
1621995180000|2021-05-26 02:13:00|1043.7|1039.2|1044.6|1040.1|1045.1|1040.6|1043.7|1039.2|119
1622008770000|2021-05-26 05:59:30|1007.1|1002.6|1007|1002.5|1007.5|1003|1006.9|1002.4|206
1621995190000|2021-05-26 02:13:10|1044.2|1039.7|1043.9|1039.4|1044.2|1039.7|1043.6|1039.1|136
1622008780000|2021-05-26 05:59:40|1006.6|1002.1|1006.4|1001.9|1006.6|1002.1|1005.8|1001.3|303
1621995200000|2021-05-26 02:13:20|1044.1|1039.6|1044.1|1039.6|1044.1|1039.6|1043.7|1039.2|50
1622008790000|2021-05-26 05:59:50|1006.3|1001.8|1006.9|1002.4|1007.3|1002.8|1006.3|1001.8|104
1621995210000|2021-05-26 02:13:30|1044.5|1040|1044.6|1040.1|1044.6|1040.1|1044.5|1040|209
1621995220000|2021-05-26 02:13:40|1044.3|1039.8|1044.1|1039.6|1044.3|1039.8|1044.1|1039.6|16
1622008800000|2021-05-26 06:00:00|1006.8|1002.3|1005.5|1001|1006.8|1002.3|1005.3|1000.8|199
1621995230000|2021-05-26 02:13:50|1044|1039.5|1044.2|1039.7|1044.5|1040|1044|1039.5|20
1622008810000|2021-05-26 06:00:10|1005.3|1000.8|1005.5|1001|1005.5|1001|1005|1000.5|125
1621995240000|2021-05-26 02:14:00|1044.5|1040|1044.6|1040.1|1044.6|1040.1|1044.1|1039.6|28
1622008820000|2021-05-26 06:00:20|1005.9|1001.4|1006.4|1001.9|1006.5|1002|1005.9|1001.4|95
1621995250000|2021-05-26 02:14:10|1044.4|1039.9|1045|1040.5|1045|1040.5|1044.4|1039.9|51
1622008830000|2021-05-26 06:00:30|1006.8|1002.3|1005.9|1001.4|1006.8|1002.3|1005.9|1001.4|238
1621995260000|2021-05-26 02:14:20|||||||||17
1621995270000|2021-05-26 02:14:30|||||||||44
1622008840000|2021-05-26 06:00:40|1006.2|1001.7|1006.3|1001.8|1006.4|1001.9|1006|1001.5|86
1621995280000|2021-05-26 02:14:40|||||||||18
1622008850000|2021-05-26 06:00:50|1006.4|1001.9|1006.6|1002.1|1006.8|1002.3|1006.3|1001.8|60
1621995290000|2021-05-26 02:14:50|||||||||78
1622008860000|2021-05-26 06:01:00|1006.4|1001.9|1007.4|1002.9|1008.5|1004|1006.4|1001.9|593
1621995300000|2021-05-26 02:15:00|||||||||3
1622008870000|2021-05-26 06:01:10|1007.6|1003.1|1008.3|1003.8|1008.3|1003.8|1007.6|1003.1|50
1621996200000|2021-05-26 02:30:00|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.5|1040|184
1622008880000|2021-05-26 06:01:20|1008.7|1004.2|1008.6|1004.1|1008.7|1004.2|1007.8|1003.3|142
1621996210000|2021-05-26 02:30:10|||||||||31
1622008890000|2021-05-26 06:01:30|1008.8|1004.3|1009.2|1004.7|1009.2|1004.7|1008.8|1004.3|107
1621996220000|2021-05-26 02:30:20|1045.4|1040.9|1045.4|1040.9|1045.5|1041|1045.4|1040.9|51
1622008900000|2021-05-26 06:01:40|1009.6|1005.1|1009.3|1004.8|1009.6|1005.1|1009.2|1004.7|238
1621996230000|2021-05-26 02:30:30|1045.5|1041|1045.5|1041|1045.5|1041|1045.5|1041|35
1622008910000|2021-05-26 06:01:50|1009.2|1004.7|1008.4|1003.9|1009.2|1004.7|1007.9|1003.4|177
1621996240000|2021-05-26 02:30:40|1045|1040.5|1045.9|1041.4|1045.9|1041.4|1045|1040.5|97
1622008920000|2021-05-26 06:02:00|1008.8|1004.3|1007.9|1003.4|1008.8|1004.3|1007.9|1003.4|152
1621996250000|2021-05-26 02:30:50|1045.5|1041|1045.2|1040.7|1045.5|1041|1045.1|1040.6|110
1621996260000|2021-05-26 02:31:00|1045.8|1041.3|1045|1040.5|1045.8|1041.3|1045|1040.5|85
1622008930000|2021-05-26 06:02:10|1007.5|1003|1007.4|1002.9|1007.5|1003|1006.9|1002.4|132
1621996270000|2021-05-26 02:31:10|1045.4|1040.9|1045.9|1041.4|1045.9|1041.4|1045.4|1040.9|67
1622008940000|2021-05-26 06:02:20|1007|1002.5|1006.5|1002|1007|1002.5|1006.5|1002|101
1621996280000|2021-05-26 02:31:20|1045.5|1041|1045.4|1040.9|1045.5|1041|1045.4|1040.9|41
1622008950000|2021-05-26 06:02:30|1006.1|1001.6|1005.8|1001.3|1006.1|1001.6|1005.5|1001|185
1621996290000|2021-05-26 02:31:30|1045|1040.5|1042.9|1038.4|1045|1040.5|1042.9|1038.4|470
1622008960000|2021-05-26 06:02:40|1006|1001.5|1005.4|1000.9|1006.3|1001.8|1005.4|1000.9|188
1621996300000|2021-05-26 02:31:40|1043|1038.5|1042.9|1038.4|1043|1038.5|1042.8|1038.3|53
1622008970000|2021-05-26 06:02:50|1005|1000.5|1006.4|1001.9|1006.4|1001.9|1005|1000.5|243
1621996310000|2021-05-26 02:31:50|1043.3|1038.8|1043.4|1038.9|1044.2|1039.7|1043.3|1038.8|160
1622008980000|2021-05-26 06:03:00|1006.3|1001.8|1007.3|1002.8|1007.3|1002.8|1006.3|1001.8|202
1621996320000|2021-05-26 02:32:00|1043.1|1038.6|1043|1038.5|1043.1|1038.6|1042.9|1038.4|97
1622008990000|2021-05-26 06:03:10|1007.4|1002.9|1007.4|1002.9|1007.4|1002.9|1007.4|1002.9|31
1621996330000|2021-05-26 02:32:10|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|52
1622009000000|2021-05-26 06:03:20|1007.8|1003.3|1007.4|1002.9|1007.8|1003.3|1007.2|1002.7|38
1621996340000|2021-05-26 02:32:20|1042.7|1038.2|1042.5|1038|1042.7|1038.2|1042.5|1038|76
1622009010000|2021-05-26 06:03:30|1007.8|1003.3|1008.3|1003.8|1008.3|1003.8|1007.8|1003.3|105
1621996350000|2021-05-26 02:32:30|1042.1|1037.6|1042|1037.5|1042.5|1038|1041.5|1037|180
1622009020000|2021-05-26 06:03:40|1007.9|1003.4|1007.4|1002.9|1008.1|1003.6|1007.4|1002.9|134
1621996360000|2021-05-26 02:32:40|1041.8|1037.3|1041.5|1037|1042|1037.5|1041.5|1037|49
1622009030000|2021-05-26 06:03:50|1007|1002.5|1007|1002.5|1007.7|1003.2|1006.9|1002.4|120
1621996370000|2021-05-26 02:32:50|1041.9|1037.4|1042.9|1038.4|1042.9|1038.4|1041.9|1037.4|137
1622009040000|2021-05-26 06:04:00|1006.9|1002.4|1007|1002.5|1007|1002.5|1006|1001.5|162
1621996380000|2021-05-26 02:33:00|1042.5|1038|1042.5|1038|1042.5|1038|1042.4|1037.9|49
1622009050000|2021-05-26 06:04:10|1006.5|1002|1006|1001.5|1006.8|1002.3|1006|1001.5|141
1621996390000|2021-05-26 02:33:10|1042.4|1037.9|1042.9|1038.4|1042.9|1038.4|1042.4|1037.9|40
1622009060000|2021-05-26 06:04:20|1006.2|1001.7|1005.5|1001|1006.4|1001.9|1005.5|1001|68
1621996400000|2021-05-26 02:33:20|1042.5|1038|1042|1037.5|1042.5|1038|1042|1037.5|49
1622009070000|2021-05-26 06:04:30|1005.7|1001.2|1006|1001.5|1006|1001.5|1005.7|1001.2|69
1621996410000|2021-05-26 02:33:30|1041.9|1037.4|1041.5|1037|1042.4|1037.9|1041.5|1037|56
1622009080000|2021-05-26 06:04:40|1005.9|1001.4|1005.9|1001.4|1005.9|1001.4|1005.9|1001.4|88
1621996420000|2021-05-26 02:33:40|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|49
1622009090000|2021-05-26 06:04:50|1005.5|1001|1005.1|1000.6|1005.5|1001|1005|1000.5|216
1621996430000|2021-05-26 02:33:50|||||||||13
1621996440000|2021-05-26 02:34:00|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|33
1622009100000|2021-05-26 06:05:00|1005.3|1000.8|1005.5|1001|1006.5|1002|1005.1|1000.6|357
1621996450000|2021-05-26 02:34:10|1042|1037.5|1041.9|1037.4|1042.9|1038.4|1041.9|1037.4|208
1622009110000|2021-05-26 06:05:10|1005.6|1001.1|1004.8|1000.3|1005.8|1001.3|1004.5|1000|273
1621996460000|2021-05-26 02:34:20|1042|1037.5|1041.5|1037|1042|1037.5|1041.5|1037|152
1622009120000|2021-05-26 06:05:20|1004.6|1000.1|1005.2|1000.7|1005.4|1000.9|1004.6|1000.1|291
1621996470000|2021-05-26 02:34:30|1041.9|1037.4|1041.6|1037.1|1042|1037.5|1041.6|1037.1|67
1622009130000|2021-05-26 06:05:30|1005|1000.5|1004.9|1000.4|1005.2|1000.7|1004.5|1000|147
1621996480000|2021-05-26 02:34:40|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|87
1621996490000|2021-05-26 02:34:50|||||||||3
1622009140000|2021-05-26 06:05:40|1004.5|1000|1003.5|999|1004.5|1000|1003.4|998.9|434
1622009150000|2021-05-26 06:05:50|1003.7|999.2|1004.5|1000|1004.5|1000|1003|998.5|406
1621996500000|2021-05-26 02:35:00|1041.6|1037.1|1042.5|1038|1042.5|1038|1041.6|1037.1|141
1622009160000|2021-05-26 06:06:00|1004.1|999.6|1004|999.5|1004.1|999.6|1003.4|998.9|248
1621996510000|2021-05-26 02:35:10|1042|1037.5|1042|1037.5|1042|1037.5|1042|1037.5|26
1622009170000|2021-05-26 06:06:10|1003.8|999.3|1003.5|999|1004|999.5|1003.5|999|106
1621996520000|2021-05-26 02:35:20|1042.4|1037.9|1042.5|1038|1042.5|1038|1042.4|1037.9|58
1622009180000|2021-05-26 06:06:20|1004|999.5|1004|999.5|1004.4|999.9|1003.5|999|303
1621996530000|2021-05-26 02:35:30|1042.4|1037.9|1042.5|1038|1042.5|1038|1042.4|1037.9|17
1622009190000|2021-05-26 06:06:30|1004.4|999.9|1004|999.5|1004.4|999.9|1004|999.5|67
1621996540000|2021-05-26 02:35:40|1042|1037.5|1040.9|1036.4|1042|1037.5|1040.9|1036.4|197
1622009200000|2021-05-26 06:06:40|1003.6|999.1|1004|999.5|1004|999.5|1003.6|999.1|126
1621996550000|2021-05-26 02:35:50|1040.5|1036|1041.5|1037|1041.9|1037.4|1040.5|1036|246
1622009210000|2021-05-26 06:06:50|1003.6|999.1|1004|999.5|1004.4|999.9|1003.5|999|215
1621996560000|2021-05-26 02:36:00|1041.7|1037.2|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|36
1621996570000|2021-05-26 02:36:10|1041.7|1037.2|1041.9|1037.4|1041.9|1037.4|1041.7|1037.2|10
1622009220000|2021-05-26 06:07:00|1003.6|999.1|1003.6|999.1|1004|999.5|1003.5|999|183
1621996580000|2021-05-26 02:36:20|1041.5|1037|1041.5|1037|1041.9|1037.4|1041.4|1036.9|40
1622009230000|2021-05-26 06:07:10|1004|999.5|1004.4|999.9|1004.4|999.9|1003.6|999.1|522
1621996590000|2021-05-26 02:36:30|1041.4|1036.9|1041.5|1037|1041.5|1037|1041.4|1036.9|16
1622009240000|2021-05-26 06:07:20|1004|999.5|1005.1|1000.6|1005.1|1000.6|1004|999.5|389
1621996600000|2021-05-26 02:36:40|1041.1|1036.6|1041|1036.5|1041.1|1036.6|1041|1036.5|73
1622009250000|2021-05-26 06:07:30|1005|1000.5|1004.5|1000|1005|1000.5|1004.5|1000|121
1621996610000|2021-05-26 02:36:50|1041.1|1036.6|1041.5|1037|1041.5|1037|1041.1|1036.6|64
1622009260000|2021-05-26 06:07:40|1004.9|1000.4|1004|999.5|1004.9|1000.4|1004|999.5|252
1621996620000|2021-05-26 02:37:00|||||||||33
1622009270000|2021-05-26 06:07:50|1004.5|1000|1004.6|1000.1|1004.6|1000.1|1004.5|1000|164
1621996630000|2021-05-26 02:37:10|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|62
1622009280000|2021-05-26 06:08:00|1004.5|1000|1004.5|1000|1004.5|1000|1004.5|1000|142
1621996640000|2021-05-26 02:37:20|1041.6|1037.1|1041|1036.5|1041.6|1037.1|1041|1036.5|66
1622009290000|2021-05-26 06:08:10|1004.1|999.6|1004.1|999.6|1004.1|999.6|1004|999.5|54
1621996650000|2021-05-26 02:37:30|1041.5|1037|1042|1037.5|1042|1037.5|1041.5|1037|35
1622009300000|2021-05-26 06:08:20|1004.5|1000|1004.5|1000|1004.5|1000|1004.5|1000|135
1621996660000|2021-05-26 02:37:40|||||||||3
1621996670000|2021-05-26 02:37:50|1041.8|1037.3|1041.5|1037|1042|1037.5|1041.5|1037|32
1622009310000|2021-05-26 06:08:30|1004.6|1000.1|1005|1000.5|1005|1000.5|1004.6|1000.1|115
1621996680000|2021-05-26 02:38:00|1041.7|1037.2|1041.8|1037.3|1042|1037.5|1041.7|1037.2|48
1622009320000|2021-05-26 06:08:40|1005.1|1000.6|1005.5|1001|1005.5|1001|1005.1|1000.6|207
1621996690000|2021-05-26 02:38:10|1041.5|1037|1041|1036.5|1041.5|1037|1041|1036.5|141
1622009330000|2021-05-26 06:08:50|1005.1|1000.6|1005.8|1001.3|1005.8|1001.3|1005.1|1000.6|136
1621996700000|2021-05-26 02:38:20|||||||||17
1622009340000|2021-05-26 06:09:00|1006|1001.5|1005.1|1000.6|1006|1001.5|1005.1|1000.6|113
1621996710000|2021-05-26 02:38:30|||||||||29
1622009350000|2021-05-26 06:09:10|1004.1|999.6|1003.6|999.1|1004.5|1000|1003.5|999|439
1621996720000|2021-05-26 02:38:40|1040.7|1036.2|1041|1036.5|1041.4|1036.9|1040.5|1036|251
1621996730000|2021-05-26 02:38:50|||||||||9
1622009360000|2021-05-26 06:09:20|1004|999.5|1004.1|999.6|1004.1|999.6|1003.5|999|144
1621996740000|2021-05-26 02:39:00|1040.5|1036|1040.5|1036|1040.9|1036.4|1040.4|1035.9|305
1622009370000|2021-05-26 06:09:30|1003.7|999.2|1002.6|998.1|1003.7|999.2|1002.6|998.1|458
1621996750000|2021-05-26 02:39:10|1040|1035.5|1040|1035.5|1040.4|1035.9|1039.5|1035|140
1622009380000|2021-05-26 06:09:40|1002.2|997.7|1000.6|996.1|1002.2|997.7|1000.2|995.7|1164
1621996760000|2021-05-26 02:39:20|1039.8|1035.3|1039.5|1035|1040|1035.5|1039.5|1035|128
1622009390000|2021-05-26 06:09:50|1000.5|996|998.5|994|1000.7|996.2|998.1|993.6|1509
1621996770000|2021-05-26 02:39:30|1039.1|1034.6|1039.4|1034.9|1039.4|1034.9|1038.6|1034.1|273
1622009400000|2021-05-26 06:10:00|998.1|993.6|998.7|994.2|999.1|994.6|997.7|993.2|1118
1621996780000|2021-05-26 02:39:40|1039.1|1034.6|1039.5|1035|1039.6|1035.1|1039|1034.5|86
1622009410000|2021-05-26 06:10:10|999.1|994.6|1001.2|996.7|1001.2|996.7|999.1|994.6|732
1621996790000|2021-05-26 02:39:50|1039|1034.5|1039|1034.5|1039|1034.5|1039|1034.5|87
1622009420000|2021-05-26 06:10:20|1001|996.5|1000.8|996.3|1001.5|997|1000.7|996.2|271
1621996800000|2021-05-26 02:40:00|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1038.9|1034.4|153
1622009430000|2021-05-26 06:10:30|1001.2|996.7|1002.1|997.6|1002.1|997.6|1000.8|996.3|215
1621996810000|2021-05-26 02:40:10|1039.8|1035.3|1040|1035.5|1040.4|1035.9|1039.8|1035.3|136
1622009440000|2021-05-26 06:10:40|1001.7|997.2|1001.6|997.1|1002.1|997.6|1001.6|997.1|141
1621996820000|2021-05-26 02:40:20|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|89
1622009450000|2021-05-26 06:10:50|1002.1|997.6|1001.1|996.6|1002.1|997.6|1001.1|996.6|153
1621996830000|2021-05-26 02:40:30|1040.8|1036.3|1040.9|1036.4|1041.1|1036.6|1040.8|1036.3|69
1622009460000|2021-05-26 06:11:00|1000.7|996.2|999.7|995.2|1000.7|996.2|999.7|995.2|308
1621996840000|2021-05-26 02:40:40|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|78
1622009470000|2021-05-26 06:11:10|999.6|995.1|998.3|993.8|999.6|995.1|998.3|993.8|300
1621996850000|2021-05-26 02:40:50|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.2|1036.7|56
1622009480000|2021-05-26 06:11:20|998.7|994.2|998.3|993.8|999.6|995.1|997.8|993.3|361
1621996860000|2021-05-26 02:41:00|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.6|1037.1|90
1622009490000|2021-05-26 06:11:30|998|993.5|998.3|993.8|998.3|993.8|997.8|993.3|288
1621996870000|2021-05-26 02:41:10|1041.6|1037.1|1040.9|1036.4|1041.6|1037.1|1040.9|1036.4|84
1622009500000|2021-05-26 06:11:40|998.7|994.2|998.7|994.2|999.2|994.7|998.7|994.2|297
1621996880000|2021-05-26 02:41:20|1041|1036.5|1042.3|1037.8|1042.4|1037.9|1041|1036.5|100
1622009510000|2021-05-26 06:11:50|999.1|994.6|998.2|993.7|999.1|994.6|998.2|993.7|183
1621996890000|2021-05-26 02:41:30|1042.4|1037.9|1042.4|1037.9|1042.4|1037.9|1041.4|1036.9|135
1622009520000|2021-05-26 06:12:00|997.8|993.3|997.1|992.6|997.8|993.3|996.9|992.4|596
1621996900000|2021-05-26 02:41:40|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|37
1622009530000|2021-05-26 06:12:10|996.4|991.9|992.4|987.9|996.4|991.9|992.4|987.9|3513
1621996910000|2021-05-26 02:41:50|||||||||11
1621996920000|2021-05-26 02:42:00|||||||||44
1622009540000|2021-05-26 06:12:20|992|987.5|994.7|990.2|995.1|990.6|991.9|987.4|1312
1621996930000|2021-05-26 02:42:10|1042|1037.5|1041.9|1037.4|1042|1037.5|1041.4|1036.9|87
1622009550000|2021-05-26 06:12:30|995.1|990.6|994.5|990|995.1|990.6|994.2|989.7|428
1621996940000|2021-05-26 02:42:20|1042.3|1037.8|1042.9|1038.4|1042.9|1038.4|1042.3|1037.8|75
1622009560000|2021-05-26 06:12:40|994.6|990.1|995.1|990.6|995.6|991.1|994.6|990.1|712
1621996950000|2021-05-26 02:42:30|1042.4|1037.9|1042.5|1038|1042.5|1038|1041.9|1037.4|67
1622009570000|2021-05-26 06:12:50|995|990.5|995.3|990.8|995.7|991.2|994.7|990.2|665
1621996960000|2021-05-26 02:42:40|1042.9|1038.4|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|22
1622009580000|2021-05-26 06:13:00|994.8|990.3|993.8|989.3|994.8|990.3|992.9|988.4|1579
1621996970000|2021-05-26 02:42:50|1042.5|1038|1042.9|1038.4|1042.9|1038.4|1042.5|1038|23
1622009590000|2021-05-26 06:13:10|994.2|989.7|994.3|989.8|994.8|990.3|994.1|989.6|438
1621996980000|2021-05-26 02:43:00|1043.1|1038.6|1044.3|1039.8|1044.3|1039.8|1042.9|1038.4|142
1622009600000|2021-05-26 06:13:20|994.7|990.2|994.8|990.3|995.2|990.7|994.3|989.8|269
1621996990000|2021-05-26 02:43:10|1044.4|1039.9|1044|1039.5|1044.4|1039.9|1044|1039.5|68
1622009610000|2021-05-26 06:13:30|994.9|990.4|994.2|989.7|995.2|990.7|994.2|989.7|269
1621997000000|2021-05-26 02:43:20|1043.7|1039.2|1043|1038.5|1044.3|1039.8|1043|1038.5|152
1622009620000|2021-05-26 06:13:40|993.8|989.3|993.7|989.2|994.1|989.6|993.6|989.1|519
1621997010000|2021-05-26 02:43:30|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|1042.9|1038.4|29
1622009630000|2021-05-26 06:13:50|993.3|988.8|993.1|988.6|993.3|988.8|992.7|988.2|619
1621997020000|2021-05-26 02:43:40|1043.3|1038.8|1043.6|1039.1|1043.8|1039.3|1043.3|1038.8|87
1622009640000|2021-05-26 06:14:00|993|988.5|994.1|989.6|994.1|989.6|993|988.5|484
1621997030000|2021-05-26 02:43:50|1043.8|1039.3|1043.4|1038.9|1043.8|1039.3|1043.4|1038.9|17
1622009650000|2021-05-26 06:14:10|994.2|989.7|993.7|989.2|994.2|989.7|993.7|989.2|326
1621997040000|2021-05-26 02:44:00|1043.8|1039.3|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|52
1622009660000|2021-05-26 06:14:20|993.9|989.4|993.2|988.7|993.9|989.4|992.8|988.3|692
1621997050000|2021-05-26 02:44:10|1043|1038.5|1043.2|1038.7|1043.4|1038.9|1042.9|1038.4|68
1622009670000|2021-05-26 06:14:30|993|988.5|992.3|987.8|993.3|988.8|992.2|987.7|419
1621997060000|2021-05-26 02:44:20|1043.4|1038.9|1042.4|1037.9|1043.4|1038.9|1042.4|1037.9|56
1622009680000|2021-05-26 06:14:40|991.9|987.4|992.5|988|992.6|988.1|991.9|987.4|536
1621997070000|2021-05-26 02:44:30|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.9|1037.4|129
1622009690000|2021-05-26 06:14:50|992.3|987.8|992.3|987.8|992.3|987.8|991.9|987.4|383
1621997080000|2021-05-26 02:44:40|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|24
1621997090000|2021-05-26 02:44:50|1042.8|1038.3|1043.4|1038.9|1043.4|1038.9|1042.8|1038.3|116
1622009700000|2021-05-26 06:15:00|991.9|987.4|992.8|988.3|992.8|988.3|991.3|986.8|752
1621997100000|2021-05-26 02:45:00|||||||||30
1622009710000|2021-05-26 06:15:10|993.2|988.7|995.7|991.2|995.7|991.2|993.2|988.7|684
1621997110000|2021-05-26 02:45:10|||||||||19
1622009720000|2021-05-26 06:15:20|996.1|991.6|995.6|991.1|996.1|991.6|994.7|990.2|497
1621997120000|2021-05-26 02:45:20|1043|1038.5|1042.4|1037.9|1043|1038.5|1042.4|1037.9|34
1622009730000|2021-05-26 06:15:30|996.1|991.6|996.6|992.1|997.1|992.6|995.7|991.2|604
1621997130000|2021-05-26 02:45:30|1041.6|1037.1|1042|1037.5|1042|1037.5|1041.5|1037|149
1622009740000|2021-05-26 06:15:40|997|992.5|997.1|992.6|997.5|993|996.6|992.1|595
1621997140000|2021-05-26 02:45:40|1041.7|1037.2|1042.4|1037.9|1042.4|1037.9|1041.7|1037.2|40
1622009750000|2021-05-26 06:15:50|996.7|992.2|996.7|992.2|997.1|992.6|996.6|992.1|388
1621997150000|2021-05-26 02:45:50|||||||||31
1622009760000|2021-05-26 06:16:00|996.6|992.1|997.6|993.1|997.6|993.1|996.5|992|460
1621997160000|2021-05-26 02:46:00|1042|1037.5|1041.7|1037.2|1042|1037.5|1041.7|1037.2|95
1622009770000|2021-05-26 06:16:10|997.2|992.7|995.1|990.6|997.2|992.7|995.1|990.6|547
1621997170000|2021-05-26 02:46:10|1041.9|1037.4|1041|1036.5|1041.9|1037.4|1041|1036.5|34
1622009780000|2021-05-26 06:16:20|994.7|990.2|993.8|989.3|994.7|990.2|993.8|989.3|481
1621997180000|2021-05-26 02:46:20|1041.4|1036.9|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|84
1622009790000|2021-05-26 06:16:30|993.7|989.2|992.4|987.9|993.7|989.2|992.4|987.9|280
1621997190000|2021-05-26 02:46:30|1042|1037.5|1041.7|1037.2|1042|1037.5|1041.5|1037|37
1622009800000|2021-05-26 06:16:40|992.3|987.8|993.8|989.3|993.9|989.4|992.3|987.8|707
1621997200000|2021-05-26 02:46:40|1041.9|1037.4|1042|1037.5|1042|1037.5|1041.5|1037|39
1622009810000|2021-05-26 06:16:50|993.4|988.9|993.7|989.2|993.8|989.3|993.3|988.8|257
1621997210000|2021-05-26 02:46:50|1041.5|1037|1041.5|1037|1041.5|1037|1041.5|1037|93
1622009820000|2021-05-26 06:17:00|993.5|989|991.7|987.2|993.5|989|991.7|987.2|531
1621997220000|2021-05-26 02:47:00|1041.6|1037.1|1041|1036.5|1042|1037.5|1040.6|1036.1|379
1621997230000|2021-05-26 02:47:10|1040.6|1036.1|1040.6|1036.1|1040.6|1036.1|1040.6|1036.1|48
1622009830000|2021-05-26 06:17:10|991.8|987.3|993.2|988.7|993.6|989.1|991.8|987.3|453
1621997240000|2021-05-26 02:47:20|1040.5|1036|1040.5|1036|1040.5|1036|1040.1|1035.6|74
1622009840000|2021-05-26 06:17:20|993.7|989.2|996|991.5|996|991.5|993.7|989.2|391
1621997250000|2021-05-26 02:47:30|1040.9|1036.4|1041.5|1037|1041.5|1037|1040.9|1036.4|173
1622009850000|2021-05-26 06:17:30|996.4|991.9|996|991.5|996.4|991.9|995.2|990.7|274
1621997260000|2021-05-26 02:47:40|1041.1|1036.6|1041.1|1036.6|1041.1|1036.6|1041|1036.5|195
1622009860000|2021-05-26 06:17:40|996.5|992|994.7|990.2|996.5|992|994.7|990.2|209
1621997270000|2021-05-26 02:47:50|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|18
1622009870000|2021-05-26 06:17:50|994.5|990|994.5|990|995|990.5|994.4|989.9|137
1621997280000|2021-05-26 02:48:00|1040.6|1036.1|1041|1036.5|1041|1036.5|1040.5|1036|85
1622009880000|2021-05-26 06:18:00|994.1|989.6|995.1|990.6|995.1|990.6|994.1|989.6|177
1621997290000|2021-05-26 02:48:10|1040.8|1036.3|1041|1036.5|1041.4|1036.9|1040.5|1036|133
1622009890000|2021-05-26 06:18:10|995|990.5|995.6|991.1|995.6|991.1|995|990.5|67
1621997300000|2021-05-26 02:48:20|||||||||3
1622009900000|2021-05-26 06:18:20|995.5|991|995|990.5|996|991.5|994.5|990|563
1621997310000|2021-05-26 02:48:30|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|45
1622009910000|2021-05-26 06:18:30|994.6|990.1|993.7|989.2|994.6|990.1|993.7|989.2|247
1621997320000|2021-05-26 02:48:40|1041.4|1036.9|1042.9|1038.4|1042.9|1038.4|1041|1036.5|251
1622009920000|2021-05-26 06:18:40|993.5|989|993|988.5|993.6|989.1|993|988.5|135
1621997330000|2021-05-26 02:48:50|1042.5|1038|1042.4|1037.9|1042.5|1038|1041.9|1037.4|38
1622009930000|2021-05-26 06:18:50|992.7|988.2|993.7|989.2|993.7|989.2|992.7|988.2|149
1621997340000|2021-05-26 02:49:00|1042.5|1038|1042.5|1038|1043.2|1038.7|1042.5|1038|122
1622009940000|2021-05-26 06:19:00|994.1|989.6|994|989.5|994.2|989.7|993.7|989.2|286
1621997350000|2021-05-26 02:49:10|1042.4|1037.9|1042|1037.5|1042.4|1037.9|1042|1037.5|25
1622009950000|2021-05-26 06:19:10|994.2|989.7|993.8|989.3|994.2|989.7|993.7|989.2|163
1621997360000|2021-05-26 02:49:20|1041.9|1037.4|1042.2|1037.7|1042.4|1037.9|1041.9|1037.4|14
1622009960000|2021-05-26 06:19:20|993.7|989.2|993.1|988.6|994.1|989.6|993.1|988.6|305
1621997370000|2021-05-26 02:49:30|1042|1037.5|1041.5|1037|1042|1037.5|1041.5|1037|34
1622009970000|2021-05-26 06:19:30|992.7|988.2|992.7|988.2|992.7|988.2|992.2|987.7|303
1621997380000|2021-05-26 02:49:40|1041|1036.5|1041|1036.5|1041|1036.5|1041|1036.5|137
1622009980000|2021-05-26 06:19:40|992.2|987.7|992.1|987.6|992.9|988.4|991.7|987.2|573
1621997390000|2021-05-26 02:49:50|1040.9|1036.4|1041.4|1036.9|1042|1037.5|1040.9|1036.4|176
1622009990000|2021-05-26 06:19:50|991.9|987.4|991.8|987.3|992.2|987.7|991.8|987.3|355
1621997400000|2021-05-26 02:50:00|1041.5|1037|1041.4|1036.9|1042|1037.5|1041.4|1036.9|28
1622010000000|2021-05-26 06:20:00|992.2|987.7|993.3|988.8|993.3|988.8|991.8|987.3|357
1621997410000|2021-05-26 02:50:10|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|1041.6|1037.1|14
1622010010000|2021-05-26 06:20:10|993.8|989.3|993.9|989.4|993.9|989.4|993.2|988.7|566
1621997420000|2021-05-26 02:50:20|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|42
1622010020000|2021-05-26 06:20:20|993.7|989.2|994.3|989.8|994.7|990.2|993.6|989.1|433
1621997430000|2021-05-26 02:50:30|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|130
1622010030000|2021-05-26 06:20:30|994.7|990.2|994.8|990.3|995.3|990.8|994.7|990.2|199
1621997440000|2021-05-26 02:50:40|1040.7|1036.2|1040|1035.5|1040.7|1036.2|1040|1035.5|72
1622010040000|2021-05-26 06:20:40|995.2|990.7|994.9|990.4|995.4|990.9|994.8|990.3|347
1621997450000|2021-05-26 02:50:50|1039.4|1034.9|1040.4|1035.9|1040.5|1036|1039.4|1034.9|167
1622010050000|2021-05-26 06:20:50|994.7|990.2|995.3|990.8|995.3|990.8|994.4|989.9|195
1621997460000|2021-05-26 02:51:00|1040.5|1036|1040.7|1036.2|1040.9|1036.4|1040.5|1036|23
1622010060000|2021-05-26 06:21:00|994.9|990.4|994.4|989.9|994.9|990.4|994.4|989.9|247
1621997470000|2021-05-26 02:51:10|1040.9|1036.4|1041|1036.5|1041|1036.5|1040.9|1036.4|19
1622010070000|2021-05-26 06:21:10|994.2|989.7|993.4|988.9|994.2|989.7|993.4|988.9|107
1621997480000|2021-05-26 02:51:20|1040.5|1036|1040.5|1036|1040.9|1036.4|1040|1035.5|72
1622010080000|2021-05-26 06:21:20|993.2|988.7|992.9|988.4|993.4|988.9|992.9|988.4|104
1621997490000|2021-05-26 02:51:30|1040.4|1035.9|1040.7|1036.2|1040.9|1036.4|1040.4|1035.9|14
1622010090000|2021-05-26 06:21:30|992.5|988|992.1|987.6|992.5|988|991.8|987.3|384
1621997500000|2021-05-26 02:51:40|1040.9|1036.4|1040.5|1036|1041.4|1036.9|1040.5|1036|139
1622010100000|2021-05-26 06:21:40|992.4|987.9|991.9|987.4|992.4|987.9|991.9|987.4|145
1621997510000|2021-05-26 02:51:50|1040.3|1035.8|1040.9|1036.4|1040.9|1036.4|1040.3|1035.8|37
1622010110000|2021-05-26 06:21:50|991.5|987|988.5|984|991.5|987|988.5|984|1365
1621997520000|2021-05-26 02:52:00|1040.5|1036|1039.7|1035.2|1040.5|1036|1039.5|1035|51
1622010120000|2021-05-26 06:22:00|988.1|983.6|988.5|984|988.5|984|987.4|982.9|2395
1621997530000|2021-05-26 02:52:10|1039.9|1035.4|1040.5|1036|1040.9|1036.4|1039.9|1035.4|57
1622010130000|2021-05-26 06:22:10|988.9|984.4|988.9|984.4|989.5|985|988.5|984|888
1621997540000|2021-05-26 02:52:20|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040|1035.5|14
1622010140000|2021-05-26 06:22:20|988.5|984|987.4|982.9|988.5|984|986.5|982|962
1621997550000|2021-05-26 02:52:30|1040.2|1035.7|1040.4|1035.9|1040.4|1035.9|1040.2|1035.7|8
1622010150000|2021-05-26 06:22:30|986.5|982|987.1|982.6|987.7|983.2|986.5|982|1135
1621997560000|2021-05-26 02:52:40|1040|1035.5|1040.4|1035.9|1040.5|1036|1040|1035.5|42
1622010160000|2021-05-26 06:22:40|987.3|982.8|989.4|984.9|989.8|985.3|987.3|982.8|952
1621997570000|2021-05-26 02:52:50|1040|1035.5|1040.9|1036.4|1040.9|1036.4|1040|1035.5|33
1622010170000|2021-05-26 06:22:50|989.5|985|989.9|985.4|989.9|985.4|989.1|984.6|512
1621997580000|2021-05-26 02:53:00|1040.7|1036.2|1040.9|1036.4|1040.9|1036.4|1040.4|1035.9|25
1622010180000|2021-05-26 06:23:00|989.6|985.1|988|983.5|989.8|985.3|987.6|983.1|518
1621997590000|2021-05-26 02:53:10|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1041.1|1036.6|18
1622010190000|2021-05-26 06:23:10|987.6|983.1|986.6|982.1|987.6|983.1|986.6|982.1|514
1621997600000|2021-05-26 02:53:20|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|25
1621997610000|2021-05-26 02:53:30|1040.7|1036.2|1040.9|1036.4|1040.9|1036.4|1040.6|1036.1|44
1622010200000|2021-05-26 06:23:20|987|982.5|986.1|981.6|987|982.5|986.1|981.6|737
1621997620000|2021-05-26 02:53:40|1041.1|1036.6|1041.2|1036.7|1041.2|1036.7|1041.1|1036.6|27
1622010210000|2021-05-26 06:23:30|986.5|982|987|982.5|987.5|983|986.5|982|815
1621997630000|2021-05-26 02:53:50|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|1041.4|1036.9|20
1622010220000|2021-05-26 06:23:40|986.6|982.1|987|982.5|987|982.5|986.5|982|359
1621997640000|2021-05-26 02:54:00|1041|1036.5|1040.9|1036.4|1041|1036.5|1040.9|1036.4|14
1622010230000|2021-05-26 06:23:50|987.1|982.6|986.5|982|987.3|982.8|986.5|982|423
1621997650000|2021-05-26 02:54:10|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|14
1622010240000|2021-05-26 06:24:00|986.6|982.1|985.5|981|986.6|982.1|985.5|981|1666
1621997660000|2021-05-26 02:54:20|1040.9|1036.4|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|45
1622010250000|2021-05-26 06:24:10|985.6|981.1|983.7|979.2|986|981.5|983.7|979.2|2495
1621997670000|2021-05-26 02:54:30|1041.4|1036.9|1041|1036.5|1041.4|1036.9|1041|1036.5|40
1621997680000|2021-05-26 02:54:40|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|8
1622010260000|2021-05-26 06:24:20|983.2|978.7|984.9|980.4|985.5|981|983.1|978.6|2168
1621997690000|2021-05-26 02:54:50|||||||||51
1622010270000|2021-05-26 06:24:30|985|980.5|986.3|981.8|986.3|981.8|984.5|980|716
1621997700000|2021-05-26 02:55:00|1041.6|1037.1|1042.4|1037.9|1042.4|1037.9|1041.4|1036.9|111
1622010280000|2021-05-26 06:24:40|986.1|981.6|986.9|982.4|987|982.5|985.9|981.4|391
1621997710000|2021-05-26 02:55:10|1042.8|1038.3|1042.9|1038.4|1042.9|1038.4|1042.8|1038.3|52
1622010290000|2021-05-26 06:24:50|987.3|982.8|987.1|982.6|987.3|982.8|986.5|982|377
1621997720000|2021-05-26 02:55:20|1042.5|1038|1042.2|1037.7|1042.5|1038|1041.9|1037.4|128
1622010300000|2021-05-26 06:25:00|987.5|983|987|982.5|987.5|983|987|982.5|339
1621997730000|2021-05-26 02:55:30|1041.9|1037.4|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|5
1622010310000|2021-05-26 06:25:10|987.4|982.9|986.6|982.1|987.5|983|986.6|982.1|401
1621997740000|2021-05-26 02:55:40|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|21
1622010320000|2021-05-26 06:25:20|986.2|981.7|984.1|979.6|986.2|981.7|984.1|979.6|721
1621997750000|2021-05-26 02:55:50|1041.4|1036.9|1040.9|1036.4|1041.4|1036.9|1040.9|1036.4|71
1622010330000|2021-05-26 06:25:30|984.5|980|985.1|980.6|985.9|981.4|984.1|979.6|792
1621997760000|2021-05-26 02:56:00|1040.5|1036|1040.4|1035.9|1040.5|1036|1040.4|1035.9|86
1622010340000|2021-05-26 06:25:40|985|980.5|984.5|980|985|980.5|984.2|979.7|434
1621997770000|2021-05-26 02:56:10|1040|1035.5|1040.5|1036|1040.7|1036.2|1039.9|1035.4|127
1622010350000|2021-05-26 06:25:50|984.1|979.6|984.5|980|984.6|980.1|984.1|979.6|279
1621997780000|2021-05-26 02:56:20|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|2
1622010360000|2021-05-26 06:26:00|984.6|980.1|986.1|981.6|986.5|982|984.6|980.1|622
1621997790000|2021-05-26 02:56:30|1040|1035.5|1039.9|1035.4|1040|1035.5|1039.9|1035.4|47
1622010370000|2021-05-26 06:26:10|986.5|982|985.6|981.1|986.5|982|985.4|980.9|306
1621997800000|2021-05-26 02:56:40|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|42
1622010380000|2021-05-26 06:26:20|985.2|980.7|984.1|979.6|985.2|980.7|984.1|979.6|456
1621997810000|2021-05-26 02:56:50|||||||||4
1622010390000|2021-05-26 06:26:30|984.6|980.1|985.1|980.6|985.1|980.6|984.5|980|461
1621997820000|2021-05-26 02:57:00|||||||||11
1622010400000|2021-05-26 06:26:40|985.5|981|987|982.5|987|982.5|985.5|981|564
1621997830000|2021-05-26 02:57:10|1040.8|1036.3|1040.4|1035.9|1040.8|1036.3|1040.3|1035.8|42
1622010410000|2021-05-26 06:26:50|986.6|982.1|986.5|982|986.9|982.4|986.4|981.9|278
1621997840000|2021-05-26 02:57:20|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|5
1622010420000|2021-05-26 06:27:00|986.3|981.8|987.5|983|987.5|983|986.3|981.8|255
1621997850000|2021-05-26 02:57:30|||||||||5
1621997860000|2021-05-26 02:57:40|1039.9|1035.4|1040.3|1035.8|1040.3|1035.8|1039.9|1035.4|59
1622010430000|2021-05-26 06:27:10|987.9|983.4|986.6|982.1|987.9|983.4|986.6|982.1|577
1621997870000|2021-05-26 02:57:50|1040.4|1035.9|1040.2|1035.7|1040.4|1035.9|1040.1|1035.6|28
1622010440000|2021-05-26 06:27:20|987|982.5|987.6|983.1|987.6|983.1|986.6|982.1|235
1621997880000|2021-05-26 02:58:00|1039.9|1035.4|1040.2|1035.7|1040.4|1035.9|1039.9|1035.4|23
1622010450000|2021-05-26 06:27:30|988|983.5|989|984.5|989|984.5|988|983.5|643
1621997890000|2021-05-26 02:58:10|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|5
1622010460000|2021-05-26 06:27:40|989.1|984.6|990.4|985.9|990.4|985.9|989.1|984.6|784
1621997900000|2021-05-26 02:58:20|||||||||24
1622010470000|2021-05-26 06:27:50|990.5|986|990.5|986|991|986.5|990.1|985.6|514
1621997910000|2021-05-26 02:58:30|1040|1035.5|1040.4|1035.9|1040.4|1035.9|1040|1035.5|20
1622010480000|2021-05-26 06:28:00|990.6|986.1|990.5|986|990.6|986.1|990|985.5|401
1621997920000|2021-05-26 02:58:40|||||||||11
1621997930000|2021-05-26 02:58:50|1040|1035.5|1039.9|1035.4|1040|1035.5|1039.9|1035.4|31
1622010490000|2021-05-26 06:28:10|990.6|986.1|991|986.5|991|986.5|990.5|986|398
1621997940000|2021-05-26 02:59:00|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|15
1622010500000|2021-05-26 06:28:20|990.6|986.1|991.6|987.1|992|987.5|990.6|986.1|1206
1621997950000|2021-05-26 02:59:10|1039.9|1035.4|1040.2|1035.7|1040.4|1035.9|1039.9|1035.4|50
1622010510000|2021-05-26 06:28:30|991.7|987.2|993.3|988.8|993.3|988.8|991.4|986.9|517
1621997960000|2021-05-26 02:59:20|1040|1035.5|1040|1035.5|1040|1035.5|1039.9|1035.4|68
1622010520000|2021-05-26 06:28:40|992.9|988.4|994.4|989.9|994.4|989.9|992.7|988.2|940
1621997970000|2021-05-26 02:59:30|1039.5|1035|1039.5|1035|1039.5|1035|1039.5|1035|112
1622010530000|2021-05-26 06:28:50|994.9|990.4|994.6|990.1|995.4|990.9|994.4|989.9|1080
1621997980000|2021-05-26 02:59:40|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|22
1622010540000|2021-05-26 06:29:00|994|989.5|993.9|989.4|994.4|989.9|993.5|989|367
1621997990000|2021-05-26 02:59:50|1039.8|1035.3|1039.4|1034.9|1039.8|1035.3|1039.4|1034.9|108
1622010550000|2021-05-26 06:29:10|994.3|989.8|993.4|988.9|994.4|989.9|993.1|988.6|464
1621998000000|2021-05-26 03:00:00|1039.8|1035.3|1040.4|1035.9|1040.4|1035.9|1039.8|1035.3|86
1622010560000|2021-05-26 06:29:20|993.2|988.7|992.1|987.6|993.4|988.9|992.1|987.6|227
1621998010000|2021-05-26 03:00:10|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|111
1622010570000|2021-05-26 06:29:30|991.9|987.4|991|986.5|991.9|987.4|991|986.5|398
1621998020000|2021-05-26 03:00:20|1040.4|1035.9|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|74
1622010580000|2021-05-26 06:29:40|990.5|986|990.9|986.4|991|986.5|990.5|986|241
1621998030000|2021-05-26 03:00:30|1040.4|1035.9|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|72
1622010590000|2021-05-26 06:29:50|991|986.5|990.6|986.1|992|987.5|990.6|986.1|604
1621998040000|2021-05-26 03:00:40|1040.4|1035.9|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|137
1622010600000|2021-05-26 06:30:00|990.5|986|991.8|987.3|992|987.5|990.5|986|744
1621998050000|2021-05-26 03:00:50|1039.9|1035.4|1039.4|1034.9|1040.4|1035.9|1039.3|1034.8|116
1622010610000|2021-05-26 06:30:10|991.6|987.1|991.6|987.1|992|987.5|991.1|986.6|295
1621998060000|2021-05-26 03:01:00|1039.3|1034.8|1039.8|1035.3|1039.8|1035.3|1039.3|1034.8|57
1622010620000|2021-05-26 06:30:20|992|987.5|990.8|986.3|992|987.5|990.5|986|255
1621998070000|2021-05-26 03:01:10|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|59
1622010630000|2021-05-26 06:30:30|990.9|986.4|991.9|987.4|991.9|987.4|990.9|986.4|222
1621998080000|2021-05-26 03:01:20|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|9
1622010640000|2021-05-26 06:30:40|992|987.5|991.6|987.1|992.4|987.9|991.6|987.1|259
1621998090000|2021-05-26 03:01:30|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|111
1622010650000|2021-05-26 06:30:50|991.5|987|992|987.5|992|987.5|991.1|986.6|267
1621998100000|2021-05-26 03:01:40|1040.4|1035.9|1040.4|1035.9|1040.9|1036.4|1040.4|1035.9|47
1622010660000|2021-05-26 06:31:00|991.8|987.3|992.4|987.9|992.5|988|991.5|987|172
1621998110000|2021-05-26 03:01:50|1040.3|1035.8|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|53
1622010670000|2021-05-26 06:31:10|992.5|988|992.6|988.1|992.6|988.1|992.1|987.6|260
1621998120000|2021-05-26 03:02:00|1040.8|1036.3|1040.9|1036.4|1040.9|1036.4|1040.8|1036.3|56
1622010680000|2021-05-26 06:31:20|993|988.5|993.4|988.9|993.5|989|993|988.5|226
1621998130000|2021-05-26 03:02:10|1041.1|1036.6|1040.9|1036.4|1041.1|1036.6|1040.8|1036.3|24
1622010690000|2021-05-26 06:31:30|993.5|989|994.4|989.9|994.4|989.9|993.4|988.9|179
1621998140000|2021-05-26 03:02:20|1040.8|1036.3|1040.9|1036.4|1040.9|1036.4|1040.8|1036.3|28
1622010700000|2021-05-26 06:31:40|994|989.5|994.4|989.9|994.5|990|993.9|989.4|532
1621998150000|2021-05-26 03:02:30|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1041.1|1036.6|37
1622010710000|2021-05-26 06:31:50|994.5|990|994.9|990.4|995.4|990.9|994|989.5|410
1621998160000|2021-05-26 03:02:40|1041.1|1036.6|1041.8|1037.3|1042.2|1037.7|1041.1|1036.6|150
1622010720000|2021-05-26 06:32:00|994.5|990|994.4|989.9|994.5|990|994.3|989.8|795
1621998170000|2021-05-26 03:02:50|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|21
1622010730000|2021-05-26 06:32:10|994.3|989.8|993.8|989.3|994.3|989.8|993.8|989.3|192
1621998180000|2021-05-26 03:03:00|1042.3|1037.8|1041.9|1037.4|1042.3|1037.8|1041.9|1037.4|32
1622010740000|2021-05-26 06:32:20|993.6|989.1|993.3|988.8|993.6|989.1|993.2|988.7|156
1621998190000|2021-05-26 03:03:10|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|45
1622010750000|2021-05-26 06:32:30|992.9|988.4|992.9|988.4|993.3|988.8|992.9|988.4|133
1621998200000|2021-05-26 03:03:20|1041.9|1037.4|1041.4|1036.9|1041.9|1037.4|1041.4|1036.9|21
1622010760000|2021-05-26 06:32:40|992.4|987.9|992.4|987.9|992.4|987.9|992.4|987.9|155
1621998210000|2021-05-26 03:03:30|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1041.3|1036.8|2
1622010770000|2021-05-26 06:32:50|992.8|988.3|991.9|987.4|992.9|988.4|991.9|987.4|263
1621998220000|2021-05-26 03:03:40|||||||||16
1621998230000|2021-05-26 03:03:50|||||||||13
1622010780000|2021-05-26 06:33:00|992|987.5|992.9|988.4|992.9|988.4|991.8|987.3|587
1621998240000|2021-05-26 03:04:00|1041.8|1037.3|1042.4|1037.9|1042.8|1038.3|1041.8|1037.3|126
1622010790000|2021-05-26 06:33:10|993.3|988.8|993.3|988.8|993.6|989.1|992.8|988.3|213
1621998250000|2021-05-26 03:04:10|||||||||5
1622010800000|2021-05-26 06:33:20|992.9|988.4|992.8|988.3|992.9|988.4|992.8|988.3|303
1621998260000|2021-05-26 03:04:20|1042.8|1038.3|1043.1|1038.6|1043.8|1039.3|1042.8|1038.3|435
1622010810000|2021-05-26 06:33:30|992.4|987.9|992.4|987.9|992.4|987.9|992.4|987.9|111
1621998270000|2021-05-26 03:04:30|1043.4|1038.9|1043.9|1039.4|1043.9|1039.4|1043.4|1038.9|134
1622010820000|2021-05-26 06:33:40|992.3|987.8|992.3|987.8|992.8|988.3|992.3|987.8|129
1621998280000|2021-05-26 03:04:40|1044.3|1039.8|1044.4|1039.9|1044.4|1039.9|1044.3|1039.8|151
1622010830000|2021-05-26 06:33:50|991.9|987.4|992.3|987.8|992.3|987.8|991.4|986.9|290
1621998290000|2021-05-26 03:04:50|1043.9|1039.4|1044.1|1039.6|1044.4|1039.9|1043.6|1039.1|150
1622010840000|2021-05-26 06:34:00|991.9|987.4|990.8|986.3|991.9|987.4|990.8|986.3|179
1621998300000|2021-05-26 03:05:00|1043.9|1039.4|1044.3|1039.8|1044.3|1039.8|1042.9|1038.4|193
1622010850000|2021-05-26 06:34:10|991.2|986.7|991.8|987.3|991.8|987.3|991.2|986.7|172
1621998310000|2021-05-26 03:05:10|1044.1|1039.6|1043.9|1039.4|1044.3|1039.8|1043.8|1039.3|191
1622010860000|2021-05-26 06:34:20|991.3|986.8|991.1|986.6|991.3|986.8|990.9|986.4|231
1621998320000|2021-05-26 03:05:20|1043.6|1039.1|1044.7|1040.2|1045|1040.5|1043.6|1039.1|261
1622010870000|2021-05-26 06:34:30|991.3|986.8|990|985.5|991.4|986.9|990|985.5|519
1621998330000|2021-05-26 03:05:30|1043.7|1039.2|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|340
1622010880000|2021-05-26 06:34:40|989.9|985.4|988.5|984|990|985.5|988.5|984|446
1621998340000|2021-05-26 03:05:40|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|50
1622010890000|2021-05-26 06:34:50|988.1|983.6|988|983.5|988.1|983.6|986.1|981.6|859
1621998350000|2021-05-26 03:05:50|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.3|1039.8|117
1621998360000|2021-05-26 03:06:00|1044.8|1040.3|1043.8|1039.3|1044.8|1040.3|1043.8|1039.3|62
1622010900000|2021-05-26 06:35:00|988.4|983.9|986.9|982.4|988.9|984.4|986.6|982.1|832
1621998370000|2021-05-26 03:06:10|1043.9|1039.4|1043.9|1039.4|1044.3|1039.8|1043.9|1039.4|22
1622010910000|2021-05-26 06:35:10|987|982.5|986.6|982.1|987.6|983.1|986.6|982.1|146
1621998380000|2021-05-26 03:06:20|1043.8|1039.3|1043.9|1039.4|1044.3|1039.8|1043.8|1039.3|35
1622010920000|2021-05-26 06:35:20|986.9|982.4|985.6|981.1|987|982.5|985.6|981.1|411
1621998390000|2021-05-26 03:06:30|||||||||19
1622010930000|2021-05-26 06:35:30|985.4|980.9|986|981.5|986|981.5|985|980.5|577
1621998400000|2021-05-26 03:06:40|1043.4|1038.9|1043.4|1038.9|1043.6|1039.1|1043.4|1038.9|110
1622010940000|2021-05-26 06:35:40|986.4|981.9|987.5|983|987.5|983|986|981.5|158
1621998410000|2021-05-26 03:06:50|1043.9|1039.4|1043.9|1039.4|1044.4|1039.9|1043.6|1039.1|78
1622010950000|2021-05-26 06:35:50|988|983.5|988|983.5|988|983.5|987.6|983.1|236
1621998420000|2021-05-26 03:07:00|1043.5|1039|1043.4|1038.9|1043.5|1039|1043.4|1038.9|23
1622010960000|2021-05-26 06:36:00|988.4|983.9|989|984.5|989.4|984.9|988.4|983.9|159
1621998430000|2021-05-26 03:07:10|1043.7|1039.2|1043.9|1039.4|1044|1039.5|1043.5|1039|58
1622010970000|2021-05-26 06:36:10|989.2|984.7|989.6|985.1|990|985.5|989|984.5|144
1621998440000|2021-05-26 03:07:20|1044.2|1039.7|1044|1039.5|1044.2|1039.7|1044|1039.5|38
1622010980000|2021-05-26 06:36:20|989.5|985|989.6|985.1|990.3|985.8|989.5|985|208
1621998450000|2021-05-26 03:07:30|1044.2|1039.7|1044.4|1039.9|1044.8|1040.3|1044.2|1039.7|69
1622010990000|2021-05-26 06:36:30|990|985.5|989.5|985|990|985.5|989.5|985|170
1621998460000|2021-05-26 03:07:40|1044|1039.5|1043.9|1039.4|1044|1039.5|1043.9|1039.4|40
1622011000000|2021-05-26 06:36:40|989.1|984.6|989.8|985.3|989.8|985.3|989|984.5|174
1621998470000|2021-05-26 03:07:50|1044.4|1039.9|1043.9|1039.4|1044.4|1039.9|1043.9|1039.4|40
1622011010000|2021-05-26 06:36:50|989.9|985.4|990.3|985.8|990.3|985.8|989.9|985.4|161
1621998480000|2021-05-26 03:08:00|1043.8|1039.3|1043.3|1038.8|1043.8|1039.3|1042.9|1038.4|255
1622011020000|2021-05-26 06:37:00|989.8|985.3|990.4|985.9|990.5|986|989.8|985.3|94
1621998490000|2021-05-26 03:08:10|1043.4|1038.9|1042.9|1038.4|1043.4|1038.9|1042.9|1038.4|41
1622011030000|2021-05-26 06:37:10|989.9|985.4|989.9|985.4|989.9|985.4|989.9|985.4|128
1621998500000|2021-05-26 03:08:20|||||||||6
1622011040000|2021-05-26 06:37:20|989.5|985|989.4|984.9|989.5|985|989.4|984.9|190
1621998510000|2021-05-26 03:08:30|1042.8|1038.3|1042.4|1037.9|1042.8|1038.3|1042.4|1037.9|31
1622011050000|2021-05-26 06:37:30|989.3|984.8|988.5|984|989.3|984.8|988.5|984|223
1621998520000|2021-05-26 03:08:40|1042.8|1038.3|1042.4|1037.9|1042.9|1038.4|1042.4|1037.9|62
1622011060000|2021-05-26 06:37:40|988|983.5|987.7|983.2|988.4|983.9|987.5|983|225
1621998530000|2021-05-26 03:08:50|1041.6|1037.1|1041.9|1037.4|1042.4|1037.9|1041.6|1037.1|156
1622011070000|2021-05-26 06:37:50|988|983.5|988|983.5|988.4|983.9|987.5|983|166
1621998540000|2021-05-26 03:09:00|1042.3|1037.8|1041.7|1037.2|1042.4|1037.9|1041.7|1037.2|80
1622011080000|2021-05-26 06:38:00|988.1|983.6|989.1|984.6|989.1|984.6|988.1|983.6|137
1621998550000|2021-05-26 03:09:10|1041.5|1037|1041|1036.5|1041.5|1037|1040.9|1036.4|67
1622011090000|2021-05-26 06:38:10|989.5|985|989|984.5|989.5|985|989|984.5|96
1621998560000|2021-05-26 03:09:20|1040.9|1036.4|1041.9|1037.4|1042.4|1037.9|1040.9|1036.4|60
1622011100000|2021-05-26 06:38:20|988.6|984.1|988.5|984|989|984.5|988.4|983.9|202
1621998570000|2021-05-26 03:09:30|1041.5|1037|1042|1037.5|1042|1037.5|1041.4|1036.9|41
1622011110000|2021-05-26 06:38:30|988.3|983.8|988.5|984|988.9|984.4|988.1|983.6|79
1621998580000|2021-05-26 03:09:40|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|1041.9|1037.4|7
1622011120000|2021-05-26 06:38:40|988.8|984.3|988.5|984|989|984.5|988.1|983.6|72
1621998590000|2021-05-26 03:09:50|1041.7|1037.2|1042|1037.5|1042|1037.5|1041.5|1037|23
1622011130000|2021-05-26 06:38:50|988|983.5|988.4|983.9|988.4|983.9|988|983.5|68
1621998600000|2021-05-26 03:10:00|1041.6|1037.1|1041.4|1036.9|1042|1037.5|1041|1036.5|51
1622011140000|2021-05-26 06:39:00|988|983.5|987.2|982.7|988.4|983.9|987.2|982.7|360
1621998610000|2021-05-26 03:10:10|1041|1036.5|1040.6|1036.1|1041|1036.5|1040.5|1036|165
1622011150000|2021-05-26 06:39:10|987.8|983.3|987.4|982.9|987.8|983.3|987.1|982.6|200
1621998620000|2021-05-26 03:10:20|1040.8|1036.3|1039.3|1034.8|1040.8|1036.3|1039.3|1034.8|432
1622011160000|2021-05-26 06:39:20|987.5|983|987|982.5|987.5|983|987|982.5|197
1621998630000|2021-05-26 03:10:30|1039.1|1034.6|1039|1034.5|1039.3|1034.8|1039|1034.5|222
1622011170000|2021-05-26 06:39:30|986.6|982.1|984.6|980.1|986.6|982.1|984.6|980.1|1031
1621998640000|2021-05-26 03:10:40|1039.1|1034.6|1038.5|1034|1039.5|1035|1038.5|1034|684
1622011180000|2021-05-26 06:39:40|985|980.5|985.8|981.3|986.9|982.4|985|980.5|753
1621998650000|2021-05-26 03:10:50|1038.1|1033.6|1038.1|1033.6|1038.5|1034|1037.5|1033|880
1622011190000|2021-05-26 06:39:50|985.6|981.1|986.9|982.4|987.1|982.6|985.6|981.1|296
1621998660000|2021-05-26 03:11:00|1038.5|1034|1038|1033.5|1038.5|1034|1038|1033.5|218
1621998670000|2021-05-26 03:11:10|1038.4|1033.9|1038.6|1034.1|1038.9|1034.4|1037.9|1033.4|260
1622011200000|2021-05-26 06:40:00|987.1|982.6|987.2|982.7|987.5|983|986.1|981.6|228
1621998680000|2021-05-26 03:11:20|1038.2|1033.7|1037.2|1032.7|1038.4|1033.9|1037.2|1032.7|359
1622011210000|2021-05-26 06:40:10|987.6|983.1|987.7|983.2|987.7|983.2|987.2|982.7|392
1621998690000|2021-05-26 03:11:30|1036.8|1032.3|1036.7|1032.2|1036.8|1032.3|1036.2|1031.7|635
1622011220000|2021-05-26 06:40:20|987.6|983.1|987.6|983.1|988|983.5|987.2|982.7|180
1621998700000|2021-05-26 03:11:40|1036.3|1031.8|1036.2|1031.7|1036.8|1032.3|1036.2|1031.7|578
1622011230000|2021-05-26 06:40:30|987.8|983.3|988.6|984.1|988.6|984.1|987.8|983.3|186
1621998710000|2021-05-26 03:11:50|1035.8|1031.3|1035.1|1030.6|1035.9|1031.4|1034.9|1030.4|885
1622011240000|2021-05-26 06:40:40|988.7|984.2|988.7|984.2|988.7|984.2|988.7|984.2|118
1621998720000|2021-05-26 03:12:00|1034.7|1030.2|1034.7|1030.2|1035.6|1031.1|1034.3|1029.8|698
1622011250000|2021-05-26 06:40:50|988.6|984.1|988.4|983.9|988.8|984.3|988.2|983.7|111
1621998730000|2021-05-26 03:12:10|1034.6|1030.1|1034.5|1030|1035.5|1031|1034.4|1029.9|657
1622011260000|2021-05-26 06:41:00|988.2|983.7|987.2|982.7|988.6|984.1|987.2|982.7|325
1621998740000|2021-05-26 03:12:20|1035|1030.5|1035.2|1030.7|1036|1031.5|1035|1030.5|251
1622011270000|2021-05-26 06:41:10|987.5|983|987.6|983.1|987.6|983.1|987.4|982.9|84
1621998750000|2021-05-26 03:12:30|1035.6|1031.1|1036.2|1031.7|1036.3|1031.8|1035.3|1030.8|231
1622011280000|2021-05-26 06:41:20|987.8|983.3|988.1|983.6|988.1|983.6|987.6|983.1|185
1621998760000|2021-05-26 03:12:40|1035.8|1031.3|1036.7|1032.2|1036.7|1032.2|1035.7|1031.2|131
1622011290000|2021-05-26 06:41:30|988.2|983.7|988.6|984.1|988.6|984.1|988.1|983.6|143
1621998770000|2021-05-26 03:12:50|1037.2|1032.7|1035.8|1031.3|1037.2|1032.7|1035.7|1031.2|226
1622011300000|2021-05-26 06:41:40|988.4|983.9|989|984.5|989|984.5|988.1|983.6|160
1621998780000|2021-05-26 03:13:00|1035.3|1030.8|1035.3|1030.8|1035.8|1031.3|1035.3|1030.8|187
1622011310000|2021-05-26 06:41:50|989.4|984.9|989.6|985.1|990|985.5|989.4|984.9|468
1621998790000|2021-05-26 03:13:10|1035.5|1031|1036.3|1031.8|1036.3|1031.8|1035.5|1031|173
1622011320000|2021-05-26 06:42:00|989.4|984.9|988.6|984.1|989.4|984.9|988.5|984|231
1621998800000|2021-05-26 03:13:20|1036.1|1031.6|1037.3|1032.8|1037.3|1032.8|1035.9|1031.4|151
1622011330000|2021-05-26 06:42:10|988.4|983.9|989.1|984.6|989.1|984.6|988.2|983.7|163
1621998810000|2021-05-26 03:13:30|1037.4|1032.9|1037.4|1032.9|1037.6|1033.1|1036.9|1032.4|176
1622011340000|2021-05-26 06:42:20|989.5|985|988.2|983.7|989.5|985|988.1|983.6|144
1621998820000|2021-05-26 03:13:40|1037.6|1033.1|1038.3|1033.8|1038.8|1034.3|1037.6|1033.1|209
1622011350000|2021-05-26 06:42:30|988.6|984.1|989.1|984.6|989.2|984.7|988.6|984.1|169
1621998830000|2021-05-26 03:13:50|1038.7|1034.2|1039.3|1034.8|1039.7|1035.2|1038.3|1033.8|257
1622011360000|2021-05-26 06:42:40|989.5|985|989.4|984.9|989.5|985|989|984.5|138
1621998840000|2021-05-26 03:14:00|1038.8|1034.3|1039.2|1034.7|1039.2|1034.7|1037.3|1032.8|408
1622011370000|2021-05-26 06:42:50|||||||||80
1621998850000|2021-05-26 03:14:10|1039.7|1035.2|1040.2|1035.7|1040.4|1035.9|1039.3|1034.8|285
1622011380000|2021-05-26 06:43:00|989.5|985|989.5|985|989.5|985|989.4|984.9|42
1621998860000|2021-05-26 03:14:20|1040.3|1035.8|1038.4|1033.9|1040.7|1036.2|1038.4|1033.9|270
1622011390000|2021-05-26 06:43:10|989.1|984.6|989.1|984.6|989.1|984.6|989.1|984.6|116
1621998870000|2021-05-26 03:14:30|1038.3|1033.8|1039.2|1034.7|1039.7|1035.2|1038.2|1033.7|257
1622011400000|2021-05-26 06:43:20|989|984.5|987.6|983.1|989|984.5|987.6|983.1|243
1621998880000|2021-05-26 03:14:40|1039|1034.5|1038.3|1033.8|1039.2|1034.7|1038.1|1033.6|348
1622011410000|2021-05-26 06:43:30|987.2|982.7|986.6|982.1|987.2|982.7|986.2|981.7|668
1621998890000|2021-05-26 03:14:50|1038.1|1033.6|1037.8|1033.3|1038.1|1033.6|1037.1|1032.6|145
1622011420000|2021-05-26 06:43:40|986.4|981.9|986.2|981.7|986.7|982.2|986.2|981.7|171
1621998900000|2021-05-26 03:15:00|1036.9|1032.4|1036.5|1032|1037.8|1033.3|1036.3|1031.8|362
1622011430000|2021-05-26 06:43:50|985.8|981.3|986.2|981.7|986.2|981.7|985.7|981.2|252
1621998910000|2021-05-26 03:15:10|1036.7|1032.2|1036.3|1031.8|1036.8|1032.3|1036.3|1031.8|157
1622011440000|2021-05-26 06:44:00|986.6|982.1|987.9|983.4|987.9|983.4|986.2|981.7|158
1621998920000|2021-05-26 03:15:20|1036.8|1032.3|1037.3|1032.8|1037.3|1032.8|1036.5|1032|106
1622011450000|2021-05-26 06:44:10|988.1|983.6|987.7|983.2|988.2|983.7|987.7|983.2|51
1621998930000|2021-05-26 03:15:30|||||||||53
1622011460000|2021-05-26 06:44:20|987.6|983.1|987.1|982.6|987.6|983.1|987.1|982.6|132
1621998940000|2021-05-26 03:15:40|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|68
1622011470000|2021-05-26 06:44:30|987|982.5|986.2|981.7|987.2|982.7|986.2|981.7|176
1621998950000|2021-05-26 03:15:50|1036.4|1031.9|1036.8|1032.3|1036.8|1032.3|1036.3|1031.8|161
1622011480000|2021-05-26 06:44:40|985.7|981.2|986.2|981.7|986.2|981.7|985.7|981.2|235
1621998960000|2021-05-26 03:16:00|1036.9|1032.4|1038.3|1033.8|1038.3|1033.8|1036.9|1032.4|140
1622011490000|2021-05-26 06:44:50|985.7|981.2|986.2|981.7|986.6|982.1|985.7|981.2|177
1621998970000|2021-05-26 03:16:10|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|1038.6|1034.1|60
1621998980000|2021-05-26 03:16:20|1038.4|1033.9|1037.8|1033.3|1038.4|1033.9|1037.8|1033.3|70
1622011500000|2021-05-26 06:45:00|986.6|982.1|985.2|980.7|986.6|982.1|985.2|980.7|459
1621998990000|2021-05-26 03:16:30|1037.4|1032.9|1037.3|1032.8|1037.4|1032.9|1036.9|1032.4|63
1622011510000|2021-05-26 06:45:10|984.6|980.1|982.7|978.2|984.6|980.1|982.7|978.2|1920
1621999000000|2021-05-26 03:16:40|1037.4|1032.9|1037.8|1033.3|1038.4|1033.9|1037.4|1032.9|72
1622011520000|2021-05-26 06:45:20|982.5|978|981.3|976.8|982.7|978.2|980.9|976.4|1740
1621999010000|2021-05-26 03:16:50|1038.3|1033.8|1037.4|1032.9|1038.3|1033.8|1037.4|1032.9|58
1622011530000|2021-05-26 06:45:30|981.7|977.2|981.2|976.7|982.5|978|980.7|976.2|1626
1621999020000|2021-05-26 03:17:00|1037.8|1033.3|1037.4|1032.9|1037.8|1033.3|1037.4|1032.9|21
1621999030000|2021-05-26 03:17:10|1037|1032.5|1036.8|1032.3|1037|1032.5|1036.3|1031.8|124
1622011540000|2021-05-26 06:45:40|981.7|977.2|981.8|977.3|982.5|978|981.7|977.2|348
1621999040000|2021-05-26 03:17:20|1036.9|1032.4|1036.8|1032.3|1037.8|1033.3|1036.8|1032.3|95
1622011550000|2021-05-26 06:45:50|981.7|977.2|982.6|978.1|982.6|978.1|981.2|976.7|534
1621999050000|2021-05-26 03:17:30|1037.3|1032.8|1037.1|1032.6|1037.3|1032.8|1036.3|1031.8|90
1622011560000|2021-05-26 06:46:00|982.7|978.2|983.2|978.7|983.2|978.7|982.2|977.7|261
1621999060000|2021-05-26 03:17:40|1037.3|1032.8|1037.3|1032.8|1037.8|1033.3|1037.3|1032.8|31
1622011570000|2021-05-26 06:46:10|983.6|979.1|984.1|979.6|984.6|980.1|983.6|979.1|269
1621999070000|2021-05-26 03:17:50|1037.8|1033.3|1036.9|1032.4|1037.8|1033.3|1036.9|1032.4|57
1622011580000|2021-05-26 06:46:20|983.7|979.2|985.6|981.1|985.6|981.1|983.7|979.2|483
1621999080000|2021-05-26 03:18:00|1036.8|1032.3|1035.6|1031.1|1036.8|1032.3|1035.4|1030.9|398
1622011590000|2021-05-26 06:46:30|986|981.5|986.4|981.9|986.9|982.4|986|981.5|659
1621999090000|2021-05-26 03:18:10|1035.4|1030.9|1035.8|1031.3|1036.8|1032.3|1035.4|1030.9|103
1622011600000|2021-05-26 06:46:40|986.2|981.7|986.5|982|986.5|982|986|981.5|295
1621999100000|2021-05-26 03:18:20|1036|1031.5|1036.3|1031.8|1036.3|1031.8|1035.8|1031.3|31
1622011610000|2021-05-26 06:46:50|987|982.5|986.5|982|987|982.5|986.5|982|223
1621999110000|2021-05-26 03:18:30|1036.2|1031.7|1035.8|1031.3|1036.2|1031.7|1035.3|1030.8|344
1622011620000|2021-05-26 06:47:00|986.6|982.1|987.4|982.9|987.4|982.9|986.6|982.1|408
1621999120000|2021-05-26 03:18:40|1035.7|1031.2|1035.8|1031.3|1035.8|1031.3|1035.4|1030.9|74
1622011630000|2021-05-26 06:47:10|987|982.5|987.1|982.6|987.5|983|987|982.5|268
1621999130000|2021-05-26 03:18:50|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|188
1622011640000|2021-05-26 06:47:20|987.5|983|987.2|982.7|987.5|983|987|982.5|333
1621999140000|2021-05-26 03:19:00|1035.1|1030.6|1035.4|1030.9|1035.4|1030.9|1034.9|1030.4|275
1622011650000|2021-05-26 06:47:30|987|982.5|986.9|982.4|987|982.5|986.5|982|164
1621999150000|2021-05-26 03:19:10|1035|1030.5|1036.3|1031.8|1036.3|1031.8|1034.9|1030.4|201
1622011660000|2021-05-26 06:47:40|986.5|982|986.4|981.9|986.8|982.3|986.4|981.9|174
1621999160000|2021-05-26 03:19:20|1035.9|1031.4|1035.3|1030.8|1035.9|1031.4|1034.9|1030.4|125
1622011670000|2021-05-26 06:47:50|986.3|981.8|985.7|981.2|986.3|981.8|985.7|981.2|152
1621999170000|2021-05-26 03:19:30|1035.4|1030.9|1035.4|1030.9|1035.8|1031.3|1035.3|1030.8|96
1622011680000|2021-05-26 06:48:00|985.6|981.1|985.4|980.9|985.6|981.1|984.9|980.4|298
1621999180000|2021-05-26 03:19:40|1035.3|1030.8|1035.3|1030.8|1035.3|1030.8|1035.3|1030.8|157
1622011690000|2021-05-26 06:48:10|985.3|980.8|985|980.5|985.4|980.9|984.9|980.4|166
1621999190000|2021-05-26 03:19:50|1034.9|1030.4|1034.3|1029.8|1034.9|1030.4|1034.3|1029.8|377
1622011700000|2021-05-26 06:48:20|984.9|980.4|986.9|982.4|986.9|982.4|984.9|980.4|239
1621999200000|2021-05-26 03:20:00|1034.8|1030.3|1035.3|1030.8|1035.3|1030.8|1034.8|1030.3|313
1622011710000|2021-05-26 06:48:30|986.1|981.6|986.6|982.1|986.6|982.1|986.1|981.6|167
1621999210000|2021-05-26 03:20:10|1035.7|1031.2|1035.8|1031.3|1035.8|1031.3|1034.8|1030.3|175
1622011720000|2021-05-26 06:48:40|987|982.5|986.4|981.9|987|982.5|986.2|981.7|174
1621999220000|2021-05-26 03:20:20|1036.3|1031.8|1035.3|1030.8|1036.3|1031.8|1035.3|1030.8|107
1622011730000|2021-05-26 06:48:50|986.1|981.6|986.2|981.7|986.5|982|986.1|981.6|75
1621999230000|2021-05-26 03:20:30|1035.2|1030.7|1034.7|1030.2|1035.2|1030.7|1034.7|1030.2|157
1622011740000|2021-05-26 06:49:00|986.6|982.1|987.6|983.1|987.6|983.1|986.6|982.1|212
1621999240000|2021-05-26 03:20:40|1034.8|1030.3|1033.8|1029.3|1035.3|1030.8|1033.8|1029.3|484
1622011750000|2021-05-26 06:49:10|987.8|983.3|988|983.5|988|983.5|987.8|983.3|211
1621999250000|2021-05-26 03:20:50|1033.3|1028.8|1032.9|1028.4|1033.4|1028.9|1032.8|1028.3|1042
1622011760000|2021-05-26 06:49:20|988.1|983.6|989|984.5|989|984.5|988.1|983.6|224
1621999260000|2021-05-26 03:21:00|1033.3|1028.8|1032.9|1028.4|1033.3|1028.8|1032.4|1027.9|390
1622011770000|2021-05-26 06:49:30|988.6|984.1|988.5|984|988.6|984.1|988.5|984|375
1621999270000|2021-05-26 03:21:10|1032.8|1028.3|1033.9|1029.4|1033.9|1029.4|1032.4|1027.9|351
1622011780000|2021-05-26 06:49:40|988.9|984.4|989.1|984.6|989.1|984.6|988.6|984.1|267
1621999280000|2021-05-26 03:21:20|1033.8|1029.3|1032.5|1028|1033.8|1029.3|1032.5|1028|240
1622011790000|2021-05-26 06:49:50|989.5|985|989.5|985|989.6|985.1|989.1|984.6|224
1621999290000|2021-05-26 03:21:30|1032.4|1027.9|1031.8|1027.3|1032.9|1028.4|1031.8|1027.3|589
1621999300000|2021-05-26 03:21:40|1031.4|1026.9|1030.9|1026.4|1031.4|1026.9|1030.5|1026|745
1622011800000|2021-05-26 06:50:00|989.1|984.6|989.1|984.6|989.3|984.8|989.1|984.6|256
1621999310000|2021-05-26 03:21:50|1031.3|1026.8|1032.5|1028|1032.9|1028.4|1031.3|1026.8|573
1622011810000|2021-05-26 06:50:10|989|984.5|989|984.5|989.2|984.7|989|984.5|188
1621999320000|2021-05-26 03:22:00|1032|1027.5|1031.9|1027.4|1032|1027.5|1031.9|1027.4|144
1622011820000|2021-05-26 06:50:20|988.9|984.4|989|984.5|989|984.5|988.5|984|184
1621999330000|2021-05-26 03:22:10|1032.3|1027.8|1033.5|1029|1033.5|1029|1032.3|1027.8|268
1622011830000|2021-05-26 06:50:30|988.9|984.4|987.9|983.4|988.9|984.4|987.9|983.4|115
1621999340000|2021-05-26 03:22:20|1033.4|1028.9|1034.3|1029.8|1034.5|1030|1033.4|1028.9|342
1622011840000|2021-05-26 06:50:40|988|983.5|987.5|983|988|983.5|987.5|983|84
1621999350000|2021-05-26 03:22:30|1034.8|1030.3|1032.9|1028.4|1034.8|1030.3|1032.9|1028.4|209
1622011850000|2021-05-26 06:50:50|987.4|982.9|988.1|983.6|988.1|983.6|987.4|982.9|145
1621999360000|2021-05-26 03:22:40|1033.3|1028.8|1032.9|1028.4|1033.4|1028.9|1032.9|1028.4|145
1622011860000|2021-05-26 06:51:00|987.5|983|987.5|983|987.5|983|987.5|983|121
1621999370000|2021-05-26 03:22:50|1033.1|1028.6|1033.9|1029.4|1033.9|1029.4|1033|1028.5|51
1622011870000|2021-05-26 06:51:10|987.3|982.8|987.4|982.9|987.4|982.9|987|982.5|91
1621999380000|2021-05-26 03:23:00|1034.1|1029.6|1034.9|1030.4|1035.3|1030.8|1034.1|1029.6|182
1622011880000|2021-05-26 06:51:20|987.2|982.7|987|982.5|987.5|983|987|982.5|92
1621999390000|2021-05-26 03:23:10|1035.3|1030.8|1034.3|1029.8|1035.3|1030.8|1033.8|1029.3|229
1622011890000|2021-05-26 06:51:30|987.4|982.9|987|982.5|987.4|982.9|987|982.5|50
1621999400000|2021-05-26 03:23:20|1033.8|1029.3|1034.9|1030.4|1034.9|1030.4|1033.3|1028.8|170
1622011900000|2021-05-26 06:51:40|986.6|982.1|986.6|982.1|986.6|982.1|986.6|982.1|84
1621999410000|2021-05-26 03:23:30|1035.3|1030.8|1034.3|1029.8|1035.3|1030.8|1034.3|1029.8|164
1622011910000|2021-05-26 06:51:50|986.2|981.7|985.6|981.1|986.2|981.7|985.6|981.1|159
1621999420000|2021-05-26 03:23:40|1034.4|1029.9|1033.3|1028.8|1034.4|1029.9|1033.3|1028.8|73
1622011920000|2021-05-26 06:52:00|985.7|981.2|985.1|980.6|985.7|981.2|985.1|980.6|168
1621999430000|2021-05-26 03:23:50|1033.8|1029.3|1032.9|1028.4|1033.8|1029.3|1032.9|1028.4|219
1622011930000|2021-05-26 06:52:10|985.3|980.8|985.3|980.8|985.3|980.8|985.3|980.8|244
1621999440000|2021-05-26 03:24:00|1032.4|1027.9|1033.3|1028.8|1033.3|1028.8|1031.4|1026.9|427
1622011940000|2021-05-26 06:52:20|985.5|981|984.6|980.1|985.5|981|984.4|979.9|243
1621999450000|2021-05-26 03:24:10|1033.4|1028.9|1032.5|1028|1033.9|1029.4|1032.4|1027.9|164
1622011950000|2021-05-26 06:52:30|984.2|979.7|984|979.5|984.6|980.1|984|979.5|252
1621999460000|2021-05-26 03:24:20|1032.4|1027.9|1032.9|1028.4|1033.6|1029.1|1032.4|1027.9|68
1622011960000|2021-05-26 06:52:40|984.4|979.9|985.1|980.6|985.3|980.8|984.4|979.9|198
1621999470000|2021-05-26 03:24:30|1033.2|1028.7|1033.5|1029|1033.5|1029|1033|1028.5|95
1622011970000|2021-05-26 06:52:50|985.3|980.8|985.1|980.6|985.5|981|985.1|980.6|130
1621999480000|2021-05-26 03:24:40|1033.8|1029.3|1033.9|1029.4|1033.9|1029.4|1033.6|1029.1|27
1622011980000|2021-05-26 06:53:00|985.5|981|985.9|981.4|986.1|981.6|985.5|981|238
1621999490000|2021-05-26 03:24:50|1033.8|1029.3|1033.3|1028.8|1033.8|1029.3|1033.3|1028.8|82
1622011990000|2021-05-26 06:53:10|986|981.5|986.4|981.9|986.4|981.9|986|981.5|76
1621999500000|2021-05-26 03:25:00|1032.9|1028.4|1034.3|1029.8|1034.3|1029.8|1032.8|1028.3|144
1622012000000|2021-05-26 06:53:20|986.9|982.4|987.4|982.9|987.5|983|986.9|982.4|199
1621999510000|2021-05-26 03:25:10|1034.4|1029.9|1034.3|1029.8|1034.4|1029.9|1034.3|1029.8|30
1622012010000|2021-05-26 06:53:30|987.5|983|987|982.5|987.5|983|986.9|982.4|134
1621999520000|2021-05-26 03:25:20|1034.4|1029.9|1034.8|1030.3|1034.9|1030.4|1034.4|1029.9|134
1622012020000|2021-05-26 06:53:40|987.2|982.7|987.4|982.9|987.4|982.9|987.2|982.7|107
1621999530000|2021-05-26 03:25:30|1034.9|1030.4|1034.3|1029.8|1034.9|1030.4|1034.3|1029.8|186
1622012030000|2021-05-26 06:53:50|987|982.5|986.5|982|987|982.5|986.5|982|239
1621999540000|2021-05-26 03:25:40|1034.8|1030.3|1034.3|1029.8|1034.8|1030.3|1033.8|1029.3|64
1622012040000|2021-05-26 06:54:00|986.6|982.1|986.6|982.1|987|982.5|986.5|982|332
1621999550000|2021-05-26 03:25:50|1034|1029.5|1034.3|1029.8|1034.5|1030|1033.8|1029.3|66
1622012050000|2021-05-26 06:54:10|987.1|982.6|987.6|983.1|987.6|983.1|986.6|982.1|248
1621999560000|2021-05-26 03:26:00|1034.8|1030.3|1034.8|1030.3|1034.8|1030.3|1034.8|1030.3|51
1622012060000|2021-05-26 06:54:20|987.7|983.2|987.5|983|987.7|983.2|987.5|983|168
1621999570000|2021-05-26 03:26:10|1035.3|1030.8|1034.3|1029.8|1035.4|1030.9|1034.3|1029.8|119
1622012070000|2021-05-26 06:54:30|987.9|983.4|988.5|984|988.5|984|987.9|983.4|305
1621999580000|2021-05-26 03:26:20|1034.6|1030.1|1033.8|1029.3|1034.6|1030.1|1033.8|1029.3|59
1622012080000|2021-05-26 06:54:40|988.9|984.4|987.9|983.4|989|984.5|987.9|983.4|354
1621999590000|2021-05-26 03:26:30|1033.3|1028.8|1033.6|1029.1|1033.6|1029.1|1033.3|1028.8|94
1622012090000|2021-05-26 06:54:50|988.1|983.6|987.9|983.4|988.1|983.6|987.5|983|208
1621999600000|2021-05-26 03:26:40|1033.8|1029.3|1033.5|1029|1033.8|1029.3|1033.5|1029|42
1621999610000|2021-05-26 03:26:50|1033.3|1028.8|1033.8|1029.3|1034|1029.5|1033.3|1028.8|109
1622012100000|2021-05-26 06:55:00|987.5|983|988.5|984|988.9|984.4|987.5|983|200
1621999620000|2021-05-26 03:27:00|1033.7|1029.2|1033.2|1028.7|1033.7|1029.2|1033.2|1028.7|66
1622012110000|2021-05-26 06:55:10|988.9|984.4|989.5|985|989.5|985|988.5|984|983
1621999630000|2021-05-26 03:27:10|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.2|1028.7|134
1622012120000|2021-05-26 06:55:20|989.9|985.4|990.9|986.4|990.9|986.4|989.9|985.4|679
1621999640000|2021-05-26 03:27:20|1033.5|1029|1034|1029.5|1034.2|1029.7|1033.2|1028.7|71
1622012130000|2021-05-26 06:55:30|990.5|986|990.4|985.9|990.9|986.4|990.4|985.9|372
1621999650000|2021-05-26 03:27:30|1034.2|1029.7|1034.8|1030.3|1034.8|1030.3|1034.2|1029.7|28
1622012140000|2021-05-26 06:55:40|990.6|986.1|990|985.5|990.6|986.1|990|985.5|230
1621999660000|2021-05-26 03:27:40|1034.7|1030.2|1034.7|1030.2|1035|1030.5|1034.7|1030.2|68
1622012150000|2021-05-26 06:55:50|990.4|985.9|989.4|984.9|990.4|985.9|989.4|984.9|261
1621999670000|2021-05-26 03:27:50|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|38
1622012160000|2021-05-26 06:56:00|989|984.5|989.6|985.1|989.6|985.1|989|984.5|216
1621999680000|2021-05-26 03:28:00|1034.4|1029.9|1034.3|1029.8|1034.5|1030|1034.2|1029.7|31
1622012170000|2021-05-26 06:56:10|990|985.5|990.6|986.1|990.6|986.1|990|985.5|239
1621999690000|2021-05-26 03:28:10|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|36
1622012180000|2021-05-26 06:56:20|990|985.5|990|985.5|990.2|985.7|990|985.5|308
1621999700000|2021-05-26 03:28:20|1034.8|1030.3|1034.8|1030.3|1034.8|1030.3|1034.7|1030.2|37
1622012190000|2021-05-26 06:56:30|989.6|985.1|990|985.5|990.5|986|989.6|985.1|251
1621999710000|2021-05-26 03:28:30|1034.7|1030.2|1034.3|1029.8|1034.7|1030.2|1034.3|1029.8|110
1622012200000|2021-05-26 06:56:40|989.9|985.4|989.9|985.4|990.4|985.9|989.5|985|503
1621999720000|2021-05-26 03:28:40|||||||||20
1622012210000|2021-05-26 06:56:50|990.3|985.8|990.4|985.9|990.4|985.9|989.9|985.4|746
1621999730000|2021-05-26 03:28:50|1034.7|1030.2|1034.8|1030.3|1034.8|1030.3|1034.4|1029.9|72
1622012220000|2021-05-26 06:57:00|990.7|986.2|990|985.5|991|986.5|990|985.5|352
1621999740000|2021-05-26 03:29:00|1034.3|1029.8|1034.5|1030|1034.7|1030.2|1034.2|1029.7|162
1622012230000|2021-05-26 06:57:10|989.9|985.4|989.4|984.9|989.9|985.4|989.4|984.9|363
1621999750000|2021-05-26 03:29:10|1034.7|1030.2|1034|1029.5|1034.7|1030.2|1034|1029.5|113
1622012240000|2021-05-26 06:57:20|989|984.5|988.9|984.4|989|984.5|988.5|984|332
1621999760000|2021-05-26 03:29:20|1033.8|1029.3|1033.2|1028.7|1034|1029.5|1033.2|1028.7|146
1622012250000|2021-05-26 06:57:30|988.8|984.3|988.5|984|988.9|984.4|988.4|983.9|281
1621999770000|2021-05-26 03:29:30|1032.8|1028.3|1032.8|1028.3|1033.3|1028.8|1032.8|1028.3|104
1622012260000|2021-05-26 06:57:40|988.1|983.6|987.6|983.1|988.4|983.9|987.6|983.1|335
1621999780000|2021-05-26 03:29:40|1032.7|1028.2|1031.4|1026.9|1032.8|1028.3|1031.4|1026.9|216
1622012270000|2021-05-26 06:57:50|987.5|983|987.5|983|987.5|983|987.5|983|124
1621999790000|2021-05-26 03:29:50|1032|1027.5|1031.6|1027.1|1032.1|1027.6|1031.4|1026.9|300
1622012280000|2021-05-26 06:58:00|987.7|983.2|986.7|982.2|987.7|983.2|986.7|982.2|418
1622012290000|2021-05-26 06:58:10|986.6|982.1|986.2|981.7|986.7|982.2|986.2|981.7|274
1622007000000|2021-05-26 05:30:00|1031.4|1026.9|1025.9|1021.4|1031.4|1026.9|1025.1|1020.6|3870
1622012300000|2021-05-26 06:58:20|986.6|982.1|985.2|980.7|986.6|982.1|985.2|980.7|399
1622007010000|2021-05-26 05:30:10|1026.1|1021.6|1016.3|1011.8|1026.1|1021.6|1016.3|1011.8|4023
1622012310000|2021-05-26 06:58:30|985.6|981.1|984.2|979.7|985.6|981.1|984.2|979.7|621
1622007020000|2021-05-26 05:30:20|1016.7|1012.2|1017.8|1013.3|1018.8|1014.3|1016.7|1012.2|1923
1622012320000|2021-05-26 06:58:40|984.3|979.8|983.7|979.2|984.3|979.8|983.7|979.2|496
1622007030000|2021-05-26 05:30:30|1018.3|1013.8|1018.9|1014.4|1019.3|1014.8|1017.9|1013.4|710
1622012330000|2021-05-26 06:58:50|983.8|979.3|983.2|978.7|983.8|979.3|983.2|978.7|413
1622007040000|2021-05-26 05:30:40|1018.5|1014|1017.2|1012.7|1018.5|1014|1016.6|1012.1|1754
1622012340000|2021-05-26 06:59:00|983.6|979.1|982.3|977.8|983.7|979.2|982.3|977.8|1062
1622007050000|2021-05-26 05:30:50|1016.8|1012.3|1014.2|1009.7|1016.8|1012.3|1012.1|1007.6|2350
1622012350000|2021-05-26 06:59:10|982.7|978.2|982.1|977.6|983.1|978.6|982.1|977.6|655
1622007060000|2021-05-26 05:31:00|1014.3|1009.8|1012.3|1007.8|1015.1|1010.6|1011.5|1007|1719
1622012360000|2021-05-26 06:59:20|982.5|978|981.3|976.8|982.5|978|981.2|976.7|1206
1622007070000|2021-05-26 05:31:10|1011.9|1007.4|1011.5|1007|1012.3|1007.8|1010.9|1006.4|1201
1622012370000|2021-05-26 06:59:30|981.2|976.7|980|975.5|981.2|976.7|980|975.5|2233
1622007080000|2021-05-26 05:31:20|1010.7|1006.2|1010|1005.5|1011.4|1006.9|1010|1005.5|1545
1622012380000|2021-05-26 06:59:40|980.1|975.6|979.6|975.1|980.1|975.6|978.9|974.4|1333
1622007090000|2021-05-26 05:31:30|1010.1|1005.6|1013|1008.5|1013|1008.5|1010.1|1005.6|1298
1622012390000|2021-05-26 06:59:50|979.7|975.2|978.8|974.3|979.7|975.2|978.3|973.8|1204
1622007100000|2021-05-26 05:31:40|1013.1|1008.6|1012.5|1008|1013.5|1009|1012.3|1007.8|727
1622007110000|2021-05-26 05:31:50|1012.6|1008.1|1012.3|1007.8|1013|1008.5|1012.1|1007.6|527
1622034000000|2021-05-26 13:00:00|974.9|970.4|979.1|974.6|979.1|974.6|972.7|968.2|3499
1622007120000|2021-05-26 05:32:00|1012.2|1007.7|1014.9|1010.4|1014.9|1010.4|1012.2|1007.7|847
1622007130000|2021-05-26 05:32:10|1015.3|1010.8|1014.3|1009.8|1016.3|1011.8|1014.3|1009.8|2352
1622034010000|2021-05-26 13:00:10|979.5|975|981.9|977.4|982.4|977.9|979.5|975|2409
1622007140000|2021-05-26 05:32:20|1013.9|1009.4|1014.8|1010.3|1015.3|1010.8|1013.9|1009.4|741
1622034020000|2021-05-26 13:00:20|981.5|977|979.5|975|981.5|977|979.5|975|1195
1622007150000|2021-05-26 05:32:30|1014.9|1010.4|1014.9|1010.4|1015.3|1010.8|1014.8|1010.3|417
1622034030000|2021-05-26 13:00:30|979.4|974.9|980.5|976|980.5|976|979.1|974.6|1430
1622007160000|2021-05-26 05:32:40|1015.1|1010.6|1014.3|1009.8|1015.3|1010.8|1014.3|1009.8|415
1622034040000|2021-05-26 13:00:40|981.2|976.7|981|976.5|982|977.5|981|976.5|1189
1622007170000|2021-05-26 05:32:50|1014.7|1010.2|1013.9|1009.4|1014.8|1010.3|1013.4|1008.9|555
1622034050000|2021-05-26 13:00:50|981.4|976.9|981.5|977|982|977.5|981.1|976.6|1037
1622007180000|2021-05-26 05:33:00|1014.3|1009.8|1012|1007.5|1014.4|1009.9|1011.9|1007.4|984
1622034060000|2021-05-26 13:01:00|981.6|977.1|982.6|978.1|982.6|978.1|981.6|977.1|989
1622007190000|2021-05-26 05:33:10|1011.5|1007|1009.3|1004.8|1011.5|1007|1009|1004.5|1220
1622034070000|2021-05-26 13:01:10|982.1|977.6|983.5|979|983.5|979|982.1|977.6|1056
1622007200000|2021-05-26 05:33:20|1009.2|1004.7|1010.4|1005.9|1010.9|1006.4|1009.2|1004.7|887
1622034080000|2021-05-26 13:01:20|984|979.5|982|977.5|984|979.5|982|977.5|1272
1622007210000|2021-05-26 05:33:30|1010.8|1006.3|1010.1|1005.6|1011|1006.5|1010|1005.5|799
1622034090000|2021-05-26 13:01:30|982.2|977.7|982|977.5|982.4|977.9|982|977.5|448
1622007220000|2021-05-26 05:33:40|1010|1005.5|1011|1006.5|1011|1006.5|1009.4|1004.9|772
1622034100000|2021-05-26 13:01:40|982.4|977.9|981.6|977.1|982.6|978.1|981.5|977|469
1622007230000|2021-05-26 05:33:50|1010.8|1006.3|1010.5|1006|1011.2|1006.7|1010.4|1005.9|345
1622034110000|2021-05-26 13:01:50|981.8|977.3|981.6|977.1|982|977.5|981.1|976.6|482
1622007240000|2021-05-26 05:34:00|1010.4|1005.9|1010|1005.5|1011.3|1006.8|1010|1005.5|526
1622034120000|2021-05-26 13:02:00|982|977.5|983.1|978.6|983.1|978.6|981.6|977.1|1170
1622007250000|2021-05-26 05:34:10|1009.9|1005.4|1009|1004.5|1009.9|1005.4|1008.5|1004|1136
1622034130000|2021-05-26 13:02:10|983.5|979|985.4|980.9|985.4|980.9|983.5|979|1007
1622007260000|2021-05-26 05:34:20|1009.3|1004.8|1007.1|1002.6|1009.4|1004.9|1007.1|1002.6|764
1622034140000|2021-05-26 13:02:20|985|980.5|984.9|980.4|985.4|980.9|984|979.5|803
1622007270000|2021-05-26 05:34:30|1007|1002.5|1006.7|1002.2|1007.1|1002.6|1006.2|1001.7|965
1622034150000|2021-05-26 13:02:30|985|980.5|986.4|981.9|986.4|981.9|985|980.5|587
1622007280000|2021-05-26 05:34:40|1006.9|1002.4|1005.7|1001.2|1007.1|1002.6|1005.7|1001.2|1211
1622034160000|2021-05-26 13:02:40|985.5|981|985.5|981|986.4|981.9|985.5|981|670
1622007290000|2021-05-26 05:34:50|1005.2|1000.7|1004|999.5|1005.3|1000.8|1004|999.5|1715
1622034170000|2021-05-26 13:02:50|985.4|980.9|985.5|981|985.5|981|984.9|980.4|635
1622007300000|2021-05-26 05:35:00|1003.4|998.9|1002.2|997.7|1004.2|999.7|1002.2|997.7|3256
1622034180000|2021-05-26 13:03:00|986|981.5|984.5|980|986|981.5|984.5|980|734
1622007310000|2021-05-26 05:35:10|1001.5|997|1000.4|995.9|1001.5|997|998.3|993.8|4257
1622034190000|2021-05-26 13:03:10|984.9|980.4|983.2|978.7|985|980.5|983.2|978.7|903
1622007320000|2021-05-26 05:35:20|1000.3|995.8|1001.8|997.3|1002.3|997.8|1000|995.5|1446
1622034200000|2021-05-26 13:03:20|983.1|978.6|984.7|980.2|985|980.5|982.3|977.8|699
1622007330000|2021-05-26 05:35:30|1001.7|997.2|1002|997.5|1002|997.5|1000.6|996.1|920
1622034210000|2021-05-26 13:03:30|985.1|980.6|984.7|980.2|985.1|980.6|984.1|979.6|438
1622007340000|2021-05-26 05:35:40|1001.8|997.3|1003.4|998.9|1004.2|999.7|1001.8|997.3|1010
1622034220000|2021-05-26 13:03:40|984.6|980.1|984.6|980.1|984.6|980.1|984.2|979.7|383
1622007350000|2021-05-26 05:35:50|1004.2|999.7|1004.7|1000.2|1005.1|1000.6|1003.9|999.4|1051
1622034230000|2021-05-26 13:03:50|985|980.5|985.6|981.1|985.6|981.1|984.6|980.1|551
1622007360000|2021-05-26 05:36:00|1005|1000.5|1003.7|999.2|1005.2|1000.7|1003.7|999.2|1491
1622034240000|2021-05-26 13:04:00|986.4|981.9|987|982.5|987.1|982.6|986.4|981.9|692
1622007370000|2021-05-26 05:36:10|1002.9|998.4|1001.5|997|1002.9|998.4|1001.5|997|688
1622034250000|2021-05-26 13:04:10|986.8|982.3|985.2|980.7|986.8|982.3|985.2|980.7|493
1622007380000|2021-05-26 05:36:20|1001.9|997.4|1003|998.5|1003.2|998.7|1001.4|996.9|530
1622034260000|2021-05-26 13:04:20|985.4|980.9|985.1|980.6|985.7|981.2|984.6|980.1|329
1622007390000|2021-05-26 05:36:30|1002.8|998.3|1003.8|999.3|1003.8|999.3|1002.8|998.3|870
1622034270000|2021-05-26 13:04:30|985|980.5|985.4|980.9|986.1|981.6|985|980.5|520
1622007400000|2021-05-26 05:36:40|1003.4|998.9|1003.9|999.4|1003.9|999.4|1002.5|998|589
1622034280000|2021-05-26 13:04:40|985.5|981|985.6|981.1|986|981.5|985.5|981|217
1622007410000|2021-05-26 05:36:50|1004|999.5|1004.7|1000.2|1004.9|1000.4|1004|999.5|625
1622034290000|2021-05-26 13:04:50|985.1|980.6|984.7|980.2|985.1|980.6|984.6|980.1|430
1622007420000|2021-05-26 05:37:00|1004.9|1000.4|1003.8|999.3|1004.9|1000.4|1003.1|998.6|608
1622007430000|2021-05-26 05:37:10|1003.1|998.6|1002|997.5|1003.1|998.6|1001|996.5|993
1622034300000|2021-05-26 13:05:00|985.1|980.6|984.3|979.8|985.6|981.1|984.3|979.8|612
1622007440000|2021-05-26 05:37:20|1001.2|996.7|1002.2|997.7|1002.4|997.9|1001|996.5|538
1622034310000|2021-05-26 13:05:10|983.9|979.4|982.8|978.3|983.9|979.4|982.8|978.3|482
1622007450000|2021-05-26 05:37:30|1002.4|997.9|1001.5|997|1002.4|997.9|1001.5|997|285
1622034320000|2021-05-26 13:05:20|982.7|978.2|983.2|978.7|984|979.5|982.7|978.2|681
1622007460000|2021-05-26 05:37:40|1001.9|997.4|997.6|993.1|1002.1|997.6|997.6|993.1|1802
1622034330000|2021-05-26 13:05:30|982.8|978.3|982.2|977.7|982.8|978.3|981.3|976.8|838
1622007470000|2021-05-26 05:37:50|997.4|992.9|999.5|995|999.6|995.1|997.1|992.6|1173
1622034340000|2021-05-26 13:05:40|981.9|977.4|981.4|976.9|982.2|977.7|980.4|975.9|624
1622007480000|2021-05-26 05:38:00|998.7|994.2|1000.8|996.3|1001|996.5|998.6|994.1|747
1622034350000|2021-05-26 13:05:50|981|976.5|981.7|977.2|981.7|977.2|980.9|976.4|433
1622007490000|2021-05-26 05:38:10|1001|996.5|1001.1|996.6|1001.2|996.7|1000.6|996.1|480
1622034360000|2021-05-26 13:06:00|981.8|977.3|981.8|977.3|981.8|977.3|981.3|976.8|536
1622007500000|2021-05-26 05:38:20|1001.2|996.7|1002|997.5|1002|997.5|1001.1|996.6|404
1622034370000|2021-05-26 13:06:10|981.4|976.9|981.4|976.9|981.9|977.4|981.4|976.9|360
1622007510000|2021-05-26 05:38:30|1002.1|997.6|1003.4|998.9|1003.4|998.9|1001.9|997.4|509
1622034380000|2021-05-26 13:06:20|980.9|976.4|981.9|977.4|981.9|977.4|980.9|976.4|689
1622007520000|2021-05-26 05:38:40|1003.5|999|1002|997.5|1003.9|999.4|1001.5|997|728
1622034390000|2021-05-26 13:06:30|982.3|977.8|982.4|977.9|982.4|977.9|982.3|977.8|186
1622007530000|2021-05-26 05:38:50|1002.4|997.9|1001.4|996.9|1002.4|997.9|1001.4|996.9|360
1622034400000|2021-05-26 13:06:40|982.3|977.8|981.4|976.9|982.3|977.8|981.4|976.9|318
1622007540000|2021-05-26 05:39:00|1001.6|997.1|1001|996.5|1001.8|997.3|1001|996.5|697
1622034410000|2021-05-26 13:06:50|981.3|976.8|980|975.5|981.4|976.9|979.9|975.4|399
1622007550000|2021-05-26 05:39:10|1000.8|996.3|1000.6|996.1|1001.3|996.8|1000.1|995.6|533
1622034420000|2021-05-26 13:07:00|980.4|975.9|979.9|975.4|980.4|975.9|979.5|975|636
1622007560000|2021-05-26 05:39:20|1001|996.5|1001.5|997|1001.5|997|1000|995.5|336
1622034430000|2021-05-26 13:07:10|980.1|975.6|980|975.5|980.4|975.9|979.9|975.4|412
1622007570000|2021-05-26 05:39:30|1001.9|997.4|1003|998.5|1003|998.5|1001.4|996.9|428
1622034440000|2021-05-26 13:07:20|979.9|975.4|981.3|976.8|981.4|976.9|979.9|975.4|411
1622007580000|2021-05-26 05:39:40|1003.2|998.7|1003.3|998.8|1003.7|999.2|1002.9|998.4|520
1622034450000|2021-05-26 13:07:30|981.4|976.9|981.4|976.9|981.4|976.9|980.9|976.4|205
1622007590000|2021-05-26 05:39:50|1003.7|999.2|1004.7|1000.2|1004.7|1000.2|1003.7|999.2|758
1622034460000|2021-05-26 13:07:40|981.8|977.3|982.1|977.6|982.5|978|981.8|977.3|478
1622007600000|2021-05-26 05:40:00|1005.1|1000.6|1004.2|999.7|1005.3|1000.8|1003.8|999.3|1281
1622034470000|2021-05-26 13:07:50|982.3|977.8|982.3|977.8|982.7|978.2|981.9|977.4|232
1622007610000|2021-05-26 05:40:10|1004.3|999.8|1001.9|997.4|1004.3|999.8|1001.9|997.4|820
1622034480000|2021-05-26 13:08:00|981.9|977.4|982.3|977.8|982.7|978.2|981.8|977.3|649
1622007620000|2021-05-26 05:40:20|1001.6|997.1|1002.3|997.8|1002.3|997.8|1001.4|996.9|246
1622034490000|2021-05-26 13:08:10|982.2|977.7|981.6|977.1|982.2|977.7|981.2|976.7|295
1622007630000|2021-05-26 05:40:30|1002.7|998.2|1003.8|999.3|1003.8|999.3|1002.4|997.9|448
1622034500000|2021-05-26 13:08:20|981.2|976.7|982.6|978.1|982.6|978.1|981.2|976.7|439
1622007640000|2021-05-26 05:40:40|1003.4|998.9|1004.7|1000.2|1005.1|1000.6|1003.3|998.8|463
1622034510000|2021-05-26 13:08:30|982.2|977.7|982.6|978.1|982.6|978.1|982.1|977.6|280
1622007650000|2021-05-26 05:40:50|1004.5|1000|1003.8|999.3|1004.7|1000.2|1003.8|999.3|294
1622034520000|2021-05-26 13:08:40|982.2|977.7|982.2|977.7|982.7|978.2|982.1|977.6|229
1622007660000|2021-05-26 05:41:00|1003.3|998.8|1003.2|998.7|1004.2|999.7|1003.2|998.7|249
1622034530000|2021-05-26 13:08:50|982.6|978.1|982.7|978.2|983.1|978.6|982.4|977.9|173
1622007670000|2021-05-26 05:41:10|1002.8|998.3|1002.3|997.8|1002.8|998.3|1002.3|997.8|195
1622034540000|2021-05-26 13:09:00|982.6|978.1|981.8|977.3|982.6|978.1|981.6|977.1|339
1622007680000|2021-05-26 05:41:20|1002.2|997.7|1002.7|998.2|1002.7|998.2|1002.2|997.7|146
1622034550000|2021-05-26 13:09:10|982.2|977.7|982.8|978.3|983.2|978.7|982.2|977.7|187
1622007690000|2021-05-26 05:41:30|1002.9|998.4|1002.7|998.2|1003.1|998.6|1002.7|998.2|106
1622034560000|2021-05-26 13:09:20|983.2|978.7|981.4|976.9|983.2|978.7|981.4|976.9|245
1622007700000|2021-05-26 05:41:40|1002.6|998.1|1002.9|998.4|1002.9|998.4|1002.2|997.7|259
1622034570000|2021-05-26 13:09:30|981.8|977.3|981.9|977.4|981.9|977.4|981.6|977.1|183
1622007710000|2021-05-26 05:41:50|1002.7|998.2|1004.1|999.6|1004.1|999.6|1002.3|997.8|368
1622034580000|2021-05-26 13:09:40|981.4|976.9|981.9|977.4|981.9|977.4|981.4|976.9|221
1622007720000|2021-05-26 05:42:00|1003.7|999.2|1007.5|1003|1007.5|1003|1003.7|999.2|1143
1622034590000|2021-05-26 13:09:50|981.6|977.1|981.4|976.9|981.9|977.4|981.4|976.9|317
1622007730000|2021-05-26 05:42:10|1007.6|1003.1|1006.1|1001.6|1007.7|1003.2|1006.1|1001.6|1033
1622007740000|2021-05-26 05:42:20|1005.7|1001.2|1006.7|1002.2|1006.7|1002.2|1005.7|1001.2|592
1622034600000|2021-05-26 13:10:00|981|976.5|981.8|977.3|981.9|977.4|980.6|976.1|417
1622007750000|2021-05-26 05:42:30|1006.3|1001.8|1006.3|1001.8|1006.3|1001.8|1005.8|1001.3|320
1622034610000|2021-05-26 13:10:10|981.9|977.4|980.4|975.9|981.9|977.4|980.4|975.9|344
1622007760000|2021-05-26 05:42:40|1006.7|1002.2|1007.2|1002.7|1007.6|1003.1|1006.6|1002.1|412
1622034620000|2021-05-26 13:10:20|980.8|976.3|979.9|975.4|980.9|976.4|979.9|975.4|346
1622007770000|2021-05-26 05:42:50|1007.6|1003.1|1007.6|1003.1|1008.1|1003.6|1007.2|1002.7|724
1622034630000|2021-05-26 13:10:30|979.5|975|981.2|976.7|981.2|976.7|979.4|974.9|458
1622007780000|2021-05-26 05:43:00|1007.2|1002.7|1007.1|1002.6|1007.7|1003.2|1006.7|1002.2|954
1622034640000|2021-05-26 13:10:40|981.3|976.8|981.3|976.8|981.3|976.8|980.7|976.2|260
1622007790000|2021-05-26 05:43:10|1007.5|1003|1008.6|1004.1|1008.6|1004.1|1007.5|1003|629
1622007800000|2021-05-26 05:43:20|1008.2|1003.7|1008|1003.5|1009.1|1004.6|1007.7|1003.2|749
1622034650000|2021-05-26 13:10:50|980.9|976.4|980.4|975.9|981.2|976.7|980.4|975.9|344
1622007810000|2021-05-26 05:43:30|1007.7|1003.2|1008.3|1003.8|1008.7|1004.2|1007.2|1002.7|844
1622034660000|2021-05-26 13:11:00|979.9|975.4|979.5|975|979.9|975.4|979.5|975|313
1622007820000|2021-05-26 05:43:40|1008.2|1003.7|1009.2|1004.7|1009.3|1004.8|1008.2|1003.7|246
1622034670000|2021-05-26 13:11:10|979.4|974.9|979|974.5|979.4|974.9|978.5|974|439
1622007830000|2021-05-26 05:43:50|1009.6|1005.1|1008.8|1004.3|1010.2|1005.7|1008.8|1004.3|704
1622034680000|2021-05-26 13:11:20|978.9|974.4|978.5|974|979.4|974.9|978.4|973.9|378
1622007840000|2021-05-26 05:44:00|1008.4|1003.9|1005.8|1001.3|1009|1004.5|1005.8|1001.3|1305
1622007850000|2021-05-26 05:44:10|1006.2|1001.7|1006.7|1002.2|1007.2|1002.7|1006.2|1001.7|358
1622034690000|2021-05-26 13:11:30|978.4|973.9|978.9|974.4|978.9|974.4|978.4|973.9|514
1622007860000|2021-05-26 05:44:20|1007.2|1002.7|1008.2|1003.7|1008.5|1004|1007.2|1002.7|267
1622034700000|2021-05-26 13:11:40|979.7|975.2|979.4|974.9|980.4|975.9|979.4|974.9|631
1622007870000|2021-05-26 05:44:30|1008.1|1003.6|1007.3|1002.8|1008.6|1004.1|1007.3|1002.8|219
1622034710000|2021-05-26 13:11:50|978.9|974.4|979.4|974.9|979.4|974.9|978.9|974.4|277
1622007880000|2021-05-26 05:44:40|1007.1|1002.6|1007.2|1002.7|1007.4|1002.9|1007|1002.5|309
1622034720000|2021-05-26 13:12:00|979.3|974.8|977.9|973.4|979.3|974.8|977.9|973.4|361
1622007890000|2021-05-26 05:44:50|1007.4|1002.9|1007.7|1003.2|1007.7|1003.2|1007.2|1002.7|246
1622034730000|2021-05-26 13:12:10|978.1|973.6|977.4|972.9|978.1|973.6|977|972.5|440
1622007900000|2021-05-26 05:45:00|1007.3|1002.8|1008.1|1003.6|1008.1|1003.6|1007.2|1002.7|786
1622034740000|2021-05-26 13:12:20|977|972.5|976.9|972.4|977|972.5|976.5|972|348
1622007910000|2021-05-26 05:45:10|1008.2|1003.7|1007.7|1003.2|1008.2|1003.7|1007.7|1003.2|142
1622034750000|2021-05-26 13:12:30|977|972.5|977.2|972.7|977.2|972.7|976.3|971.8|620
1622007920000|2021-05-26 05:45:20|1007.6|1003.1|1006.6|1002.1|1007.6|1003.1|1006.6|1002.1|693
1622034760000|2021-05-26 13:12:40|977|972.5|977.4|972.9|977.6|973.1|976.9|972.4|346
1622007930000|2021-05-26 05:45:30|1006.7|1002.2|1006.2|1001.7|1006.7|1002.2|1006.2|1001.7|254
1622007940000|2021-05-26 05:45:40|1006.6|1002.1|1006.7|1002.2|1006.7|1002.2|1006.2|1001.7|325
1622034770000|2021-05-26 13:12:50|||||||||188
1622007950000|2021-05-26 05:45:50|1006.2|1001.7|1006.4|1001.9|1006.7|1002.2|1006.2|1001.7|157
1622034780000|2021-05-26 13:13:00|977.8|973.3|978|973.5|978.4|973.9|977.8|973.3|485
1622007960000|2021-05-26 05:46:00|1006.6|1002.1|1006.7|1002.2|1006.7|1002.2|1006.2|1001.7|166
1622034790000|2021-05-26 13:13:10|978.3|973.8|977.9|973.4|978.3|973.8|977.5|973|406
1622007970000|2021-05-26 05:46:10|1007.3|1002.8|1007.2|1002.7|1007.5|1003|1006.9|1002.4|338
1622034800000|2021-05-26 13:13:20|978.4|973.9|978|973.5|978.4|973.9|978|973.5|240
1622007980000|2021-05-26 05:46:20|1007.7|1003.2|1007.7|1003.2|1007.7|1003.2|1007.7|1003.2|77
1622034810000|2021-05-26 13:13:30|||||||||152
1622007990000|2021-05-26 05:46:30|1007.8|1003.3|1006.2|1001.7|1007.8|1003.3|1006.2|1001.7|243
1622034820000|2021-05-26 13:13:40|978.2|973.7|976.9|972.4|978.2|973.7|976.5|972|756
1622008000000|2021-05-26 05:46:40|1006.3|1001.8|1005.3|1000.8|1006.3|1001.8|1005.3|1000.8|627
1622034830000|2021-05-26 13:13:50|976.6|972.1|977|972.5|977|972.5|976.5|972|248
1622008010000|2021-05-26 05:46:50|1004.9|1000.4|1004.4|999.9|1005.3|1000.8|1004.3|999.8|840
1622034840000|2021-05-26 13:14:00|976.9|972.4|976.4|971.9|977|972.5|976.4|971.9|110
1622008020000|2021-05-26 05:47:00|1004.8|1000.3|1003.9|999.4|1004.9|1000.4|1003.9|999.4|501
1622034850000|2021-05-26 13:14:10|976.8|972.3|976.4|971.9|976.8|972.3|976.4|971.9|281
1622008030000|2021-05-26 05:47:10|1004.4|999.9|1004.3|999.8|1004.4|999.9|1003.9|999.4|227
1622034860000|2021-05-26 13:14:20|976.8|972.3|978.3|973.8|978.3|973.8|976.6|972.1|270
1622008040000|2021-05-26 05:47:20|1004.7|1000.2|1002.7|998.2|1004.8|1000.3|1002.7|998.2|585
1622034870000|2021-05-26 13:14:30|977.9|973.4|979.2|974.7|979.2|974.7|977.9|973.4|302
1622008050000|2021-05-26 05:47:30|1002.9|998.4|1003.9|999.4|1003.9|999.4|1002.9|998.4|276
1622034880000|2021-05-26 13:14:40|979.4|974.9|978.7|974.2|979.6|975.1|978.7|974.2|259
1622008060000|2021-05-26 05:47:40|1004.3|999.8|1003.9|999.4|1004.3|999.8|1003.9|999.4|142
1622034890000|2021-05-26 13:14:50|979.1|974.6|979.6|975.1|979.6|975.1|979.1|974.6|447
1622008070000|2021-05-26 05:47:50|1004.3|999.8|1004.3|999.8|1004.3|999.8|1004.3|999.8|94
1622008080000|2021-05-26 05:48:00|1004.7|1000.2|1005.8|1001.3|1005.8|1001.3|1004.7|1000.2|166
1622034900000|2021-05-26 13:15:00|979.2|974.7|979.2|974.7|979.2|974.7|978.7|974.2|367
1622008090000|2021-05-26 05:48:10|1005.4|1000.9|1005.8|1001.3|1005.8|1001.3|1005.4|1000.9|74
1622034910000|2021-05-26 13:15:10|979.6|975.1|979.6|975.1|979.6|975.1|979.1|974.6|260
1622008100000|2021-05-26 05:48:20|1005.9|1001.4|1006.3|1001.8|1006.4|1001.9|1005.9|1001.4|194
1622034920000|2021-05-26 13:15:20|979.2|974.7|980.6|976.1|980.6|976.1|979.2|974.7|666
1622008110000|2021-05-26 05:48:30|1006.4|1001.9|1006.9|1002.4|1006.9|1002.4|1006.4|1001.9|98
1622034930000|2021-05-26 13:15:30|980.5|976|981.1|976.6|981.4|976.9|980.1|975.6|406
1622008120000|2021-05-26 05:48:40|1007.3|1002.8|1005.3|1000.8|1007.4|1002.9|1005.3|1000.8|256
1622034940000|2021-05-26 13:15:40|981|976.5|981|976.5|981.5|977|981|976.5|152
1622008130000|2021-05-26 05:48:50|1005.4|1000.9|1005.8|1001.3|1006.2|1001.7|1005.4|1000.9|159
1622034950000|2021-05-26 13:15:50|980.6|976.1|980.5|976|981|976.5|980.5|976|263
1622008140000|2021-05-26 05:49:00|1005.4|1000.9|1004.4|999.9|1005.8|1001.3|1004.4|999.9|211
1622034960000|2021-05-26 13:16:00|980.7|976.2|979.1|974.6|980.7|976.2|979.1|974.6|431
1622008150000|2021-05-26 05:49:10|1004|999.5|1003.1|998.6|1004|999.5|1003.1|998.6|241
1622034970000|2021-05-26 13:16:10|978.7|974.2|979|974.5|979.1|974.6|978.6|974.1|264
1622008160000|2021-05-26 05:49:20|1003|998.5|1003.5|999|1003.5|999|1003|998.5|186
1622034980000|2021-05-26 13:16:20|979.1|974.6|980|975.5|980.5|976|979.1|974.6|502
1622008170000|2021-05-26 05:49:30|1003|998.5|1003|998.5|1003|998.5|1003|998.5|117
1622034990000|2021-05-26 13:16:30|979.6|975.1|979.5|975|979.6|975.1|979.5|975|124
1622008180000|2021-05-26 05:49:40|1002.6|998.1|1002.5|998|1003|998.5|1002.5|998|243
1622035000000|2021-05-26 13:16:40|980|975.5|979.6|975.1|980|975.5|979.6|975.1|162
1622008190000|2021-05-26 05:49:50|1002.1|997.6|1001.1|996.6|1002.1|997.6|1000.8|996.3|774
1622035010000|2021-05-26 13:16:50|979.5|975|979.6|975.1|980|975.5|979.5|975|185
1622008200000|2021-05-26 05:50:00|1001.5|997|1003|998.5|1003|998.5|1001.5|997|271
1622035020000|2021-05-26 13:17:00|979.8|975.3|979.1|974.6|980|975.5|979.1|974.6|163
1622008210000|2021-05-26 05:50:10|1003.1|998.6|1002.5|998|1005.1|1000.6|1002.5|998|657
1622035030000|2021-05-26 13:17:10|979|974.5|978.6|974.1|979|974.5|978.6|974.1|203
1622008220000|2021-05-26 05:50:20|1002.6|998.1|1003.6|999.1|1003.6|999.1|1002.6|998.1|177
1622035040000|2021-05-26 13:17:20|978.5|974|979.3|974.8|979.3|974.8|978.5|974|250
1622008230000|2021-05-26 05:50:30|1004|999.5|1004.5|1000|1004.5|1000|1004|999.5|121
1622035050000|2021-05-26 13:17:30|979.5|975|978.6|974.1|979.6|975.1|978.6|974.1|85
1622008240000|2021-05-26 05:50:40|1004.4|999.9|1004.5|1000|1004.5|1000|1003.6|999.1|160
1622035060000|2021-05-26 13:17:40|978.2|973.7|978.1|973.6|978.5|974|978.1|973.6|238
1622008250000|2021-05-26 05:50:50|1004.7|1000.2|1004.5|1000|1004.7|1000.2|1004.3|999.8|136
1622035070000|2021-05-26 13:17:50|977.7|973.2|977.6|973.1|977.7|973.2|977.6|973.1|112
1622008260000|2021-05-26 05:51:00|1004.7|1000.2|1006|1001.5|1006|1001.5|1004.5|1000|179
1622035080000|2021-05-26 13:18:00|977.8|973.3|977.1|972.6|978|973.5|977.1|972.6|242
1622008270000|2021-05-26 05:51:10|1005.9|1001.4|1006.3|1001.8|1006.4|1001.9|1005.9|1001.4|139
1622035090000|2021-05-26 13:18:10|976.7|972.2|976.5|972|976.7|972.2|976.5|972|356
1622008280000|2021-05-26 05:51:20|1006.1|1001.6|1006.4|1001.9|1006.8|1002.3|1006.1|1001.6|199
1622035100000|2021-05-26 13:18:20|976.6|972.1|974.8|970.3|976.6|972.1|974.8|970.3|676
1622008290000|2021-05-26 05:51:30|1006|1001.5|1005|1000.5|1006|1001.5|1005|1000.5|157
1622035110000|2021-05-26 13:18:30|975|970.5|975.7|971.2|975.7|971.2|975|970.5|445
1622008300000|2021-05-26 05:51:40|1005.2|1000.7|1004.5|1000|1005.2|1000.7|1004.4|999.9|174
1622035120000|2021-05-26 13:18:40|975.6|971.1|976.6|972.1|977.6|973.1|975.6|971.1|387
1622008310000|2021-05-26 05:51:50|1004.3|999.8|1004.2|999.7|1004.9|1000.4|1004.2|999.7|85
1622035130000|2021-05-26 13:18:50|976.7|972.2|977.2|972.7|977.6|973.1|976.7|972.2|187
1622008320000|2021-05-26 05:52:00|1004.3|999.8|1004|999.5|1004.4|999.9|1004|999.5|155
1622035140000|2021-05-26 13:19:00|976.7|972.2|977.1|972.6|977.5|973|976.1|971.6|174
1622008330000|2021-05-26 05:52:10|1003.6|999.1|1003|998.5|1003.6|999.1|1003|998.5|153
1622035150000|2021-05-26 13:19:10|977.5|973|977.6|973.1|978|973.5|977.3|972.8|180
1622008340000|2021-05-26 05:52:20|1002.9|998.4|1003|998.5|1003|998.5|1002.9|998.4|62
1622035160000|2021-05-26 13:19:20|978|973.5|978|973.5|978.1|973.6|978|973.5|115
1622008350000|2021-05-26 05:52:30|1002.9|998.4|1002.9|998.4|1003.4|998.9|1002.5|998|164
1622008360000|2021-05-26 05:52:40|1003.3|998.8|1003|998.5|1003.5|999|1003|998.5|110
1622035170000|2021-05-26 13:19:30|977.6|973.1|976|971.5|977.6|973.1|976|971.5|207
1622008370000|2021-05-26 05:52:50|1002.6|998.1|1003.5|999|1003.5|999|1002.5|998|268
1622035180000|2021-05-26 13:19:40|976.1|971.6|976.6|972.1|976.6|972.1|976.1|971.6|146
1622008380000|2021-05-26 05:53:00|1003.9|999.4|1003.5|999|1003.9|999.4|1003.1|998.6|169
1622035190000|2021-05-26 13:19:50|976.8|972.3|977|972.5|977|972.5|976.6|972.1|92
1622008390000|2021-05-26 05:53:10|1003.6|999.1|1004|999.5|1004|999.5|1003.6|999.1|98
1622035200000|2021-05-26 13:20:00|976.6|972.1|977.6|973.1|977.6|973.1|976.6|972.1|210
1622008400000|2021-05-26 05:53:20|1003.8|999.3|1003|998.5|1004|999.5|1003|998.5|116
1622035210000|2021-05-26 13:20:10|977.1|972.6|977.6|973.1|978|973.5|977.1|972.6|129
1622008410000|2021-05-26 05:53:30|1003.2|998.7|1002.8|998.3|1003.5|999|1002.6|998.1|132
1622035220000|2021-05-26 13:20:20|978|973.5|978.1|973.6|978.1|973.6|977.9|973.4|98
1622008420000|2021-05-26 05:53:40|1003|998.5|1002.9|998.4|1003.4|998.9|1002.9|998.4|58
1622035230000|2021-05-26 13:20:30|978.5|974|978.1|973.6|978.5|974|978.1|973.6|228
1622008430000|2021-05-26 05:53:50|1003|998.5|1003|998.5|1003|998.5|1002.6|998.1|106
1622008440000|2021-05-26 05:54:00|1003.4|998.9|1004|999.5|1004|999.5|1003.3|998.8|107
1622035240000|2021-05-26 13:20:40|978.2|973.7|979.2|974.7|979.6|975.1|978.2|973.7|370
1622008450000|2021-05-26 05:54:10|1003.9|999.4|1004.2|999.7|1004.5|1000|1003.7|999.2|277
1622035250000|2021-05-26 13:20:50|979.1|974.6|978.4|973.9|979.5|975|978.2|973.7|344
1622008460000|2021-05-26 05:54:20|1004.3|999.8|1005.3|1000.8|1005.3|1000.8|1004.1|999.6|171
1622035260000|2021-05-26 13:21:00|978.6|974.1|977.2|972.7|978.6|974.1|977.2|972.7|391
1622008470000|2021-05-26 05:54:30|1004.9|1000.4|1006.7|1002.2|1006.7|1002.2|1004.9|1000.4|338
1622035270000|2021-05-26 13:21:10|977.1|972.6|977.7|973.2|978.1|973.6|977.1|972.6|276
1622008480000|2021-05-26 05:54:40|1006.8|1002.3|1006.8|1002.3|1007.3|1002.8|1006|1001.5|645
1622035280000|2021-05-26 13:21:20|978.3|973.8|979.4|974.9|979.9|975.4|978.3|973.8|752
1622008490000|2021-05-26 05:54:50|1007.2|1002.7|1007.4|1002.9|1007.8|1003.3|1007.1|1002.6|320
1622035290000|2021-05-26 13:21:30|979.8|975.3|979.5|975|980.4|975.9|979.5|975|863
1622008500000|2021-05-26 05:55:00|1007.3|1002.8|1006.1|1001.6|1007.8|1003.3|1006.1|1001.6|294
1622035300000|2021-05-26 13:21:40|979.9|975.4|979.9|975.4|979.9|975.4|979.4|974.9|184
1622008510000|2021-05-26 05:55:10|1005.9|1001.4|1005.8|1001.3|1005.9|1001.4|1005.4|1000.9|219
1622035310000|2021-05-26 13:21:50|979.5|975|979.4|974.9|979.9|975.4|979.4|974.9|147
1622008520000|2021-05-26 05:55:20|1006.2|1001.7|1007.2|1002.7|1007.3|1002.8|1006.2|1001.7|439
1622035320000|2021-05-26 13:22:00|979.5|975|979.4|974.9|979.9|975.4|979.4|974.9|96
1622008530000|2021-05-26 05:55:30|1007.7|1003.2|1007.3|1002.8|1008.2|1003.7|1007.3|1002.8|467
1622035330000|2021-05-26 13:22:10|979.5|975|981.4|976.9|981.4|976.9|979.5|975|353
1622008540000|2021-05-26 05:55:40|1007.7|1003.2|1008.1|1003.6|1008.1|1003.6|1007.3|1002.8|470
1622035340000|2021-05-26 13:22:20|981|976.5|980.5|976|981.8|977.3|980.4|975.9|449
1622008550000|2021-05-26 05:55:50|1007.7|1003.2|1008.2|1003.7|1008.4|1003.9|1007.7|1003.2|298
1622035350000|2021-05-26 13:22:30|980.7|976.2|980.4|975.9|980.9|976.4|980.4|975.9|172
1622008560000|2021-05-26 05:56:00|1007.8|1003.3|1006.8|1002.3|1007.8|1003.3|1006.8|1002.3|132
1622035360000|2021-05-26 13:22:40|980|975.5|979.1|974.6|980|975.5|979.1|974.6|466
1622008570000|2021-05-26 05:56:10|1007.2|1002.7|1006.8|1002.3|1007.3|1002.8|1006.8|1002.3|81
1622035370000|2021-05-26 13:22:50|978.6|974.1|979|974.5|979.5|975|978.6|974.1|266
1622008580000|2021-05-26 05:56:20|1007|1002.5|1007.3|1002.8|1007.3|1002.8|1007|1002.5|92
1622035380000|2021-05-26 13:23:00|979.1|974.6|980.6|976.1|980.6|976.1|979.1|974.6|240
1622008590000|2021-05-26 05:56:30|1007.2|1002.7|1007.8|1003.3|1007.8|1003.3|1007.2|1002.7|118
1622035390000|2021-05-26 13:23:10|980.8|976.3|981.4|976.9|981.4|976.9|980.8|976.3|302
1622008600000|2021-05-26 05:56:40|1008.2|1003.7|1010.8|1006.3|1010.8|1006.3|1008.2|1003.7|1374
1622035400000|2021-05-26 13:23:20|981.8|977.3|981.8|977.3|981.8|977.3|981.3|976.8|273
1622008610000|2021-05-26 05:56:50|1010.6|1006.1|1010|1005.5|1011.1|1006.6|1010|1005.5|562
1622035410000|2021-05-26 13:23:30|982.2|977.7|982.7|978.2|982.7|978.2|982.2|977.7|636
1622008620000|2021-05-26 05:57:00|1009.8|1005.3|1010.1|1005.6|1010.6|1006.1|1009.6|1005.1|454
1622035420000|2021-05-26 13:23:40|983.2|978.7|983.8|979.3|984.2|979.7|983.2|978.7|763
1622008630000|2021-05-26 05:57:10|1009.7|1005.2|1009.1|1004.6|1009.7|1005.2|1009.1|1004.6|269
1622035430000|2021-05-26 13:23:50|982.9|978.4|983.3|978.8|983.8|979.3|982.8|978.3|553
1622008640000|2021-05-26 05:57:20|1009.2|1004.7|1009.6|1005.1|1009.6|1005.1|1008.8|1004.3|171
1622035440000|2021-05-26 13:24:00|982.9|978.4|983.4|978.9|983.4|978.9|982.9|978.4|161
1622008650000|2021-05-26 05:57:30|1009.2|1004.7|1009.3|1004.8|1009.6|1005.1|1009.2|1004.7|259
1622035450000|2021-05-26 13:24:10|983.8|979.3|984.3|979.8|984.4|979.9|983.4|978.9|920
1622008660000|2021-05-26 05:57:40|1009.7|1005.2|1008.8|1004.3|1009.7|1005.2|1008.8|1004.3|213
1622035460000|2021-05-26 13:24:20|984.4|979.9|982.9|978.4|984.4|979.9|982.4|977.9|569
1622008670000|2021-05-26 05:57:50|1008.7|1004.2|1008.8|1004.3|1008.8|1004.3|1008.3|1003.8|149
1622035470000|2021-05-26 13:24:30|983|978.5|983|978.5|983.8|979.3|982.9|978.4|284
1622008680000|2021-05-26 05:58:00|1008.6|1004.1|1009.4|1004.9|1009.4|1004.9|1008.4|1003.9|331
1622035480000|2021-05-26 13:24:40|982.9|978.4|982|977.5|983|978.5|982|977.5|180
1622008690000|2021-05-26 05:58:10|1009.3|1004.8|1009.7|1005.2|1009.7|1005.2|1009.2|1004.7|133
1622008700000|2021-05-26 05:58:20|1009.8|1005.3|1009.7|1005.2|1009.8|1005.3|1009.7|1005.2|192
1622035490000|2021-05-26 13:24:50|982.4|977.9|982.4|977.9|982.4|977.9|981.5|977|373
1622008710000|2021-05-26 05:58:30|1009.3|1004.8|1009.3|1004.8|1009.7|1005.2|1009.3|1004.8|220
1622035500000|2021-05-26 13:25:00|982.5|978|982.9|978.4|982.9|978.4|982|977.5|257
1622008720000|2021-05-26 05:58:40|1009.5|1005|1008.9|1004.4|1009.7|1005.2|1008.9|1004.4|191
1622035510000|2021-05-26 13:25:10|982.4|977.9|984.3|979.8|984.3|979.8|982.4|977.9|263
1622008730000|2021-05-26 05:58:50|1008.8|1004.3|1009.2|1004.7|1009.6|1005.1|1008.8|1004.3|147
1622035520000|2021-05-26 13:25:20|983.9|979.4|983.8|979.3|983.9|979.4|983.3|978.8|671
1622008740000|2021-05-26 05:59:00|||||||||46
1622035530000|2021-05-26 13:25:30|984|979.5|985.2|980.7|985.2|980.7|984|979.5|796
1622008750000|2021-05-26 05:59:10|1008.8|1004.3|1009.2|1004.7|1009.2|1004.7|1008.8|1004.3|127
1622035540000|2021-05-26 13:25:40|985.7|981.2|985.2|980.7|986.2|981.7|984.8|980.3|991
1622008760000|2021-05-26 05:59:20|1009|1004.5|1006.9|1002.4|1009|1004.5|1006.9|1002.4|376
1622035550000|2021-05-26 13:25:50|985.7|981.2|986.2|981.7|986.2|981.7|985.7|981.2|464
1622008770000|2021-05-26 05:59:30|1007.1|1002.6|1007|1002.5|1007.5|1003|1006.9|1002.4|206
1622035560000|2021-05-26 13:26:00|985.8|981.3|985.2|980.7|985.8|981.3|985.2|980.7|678
1622008780000|2021-05-26 05:59:40|1006.6|1002.1|1006.4|1001.9|1006.6|1002.1|1005.8|1001.3|303
1622035570000|2021-05-26 13:26:10|984.7|980.2|984.3|979.8|984.8|980.3|984.3|979.8|399
1622008790000|2021-05-26 05:59:50|1006.3|1001.8|1006.9|1002.4|1007.3|1002.8|1006.3|1001.8|104
1622035580000|2021-05-26 13:26:20|984.7|980.2|986.2|981.7|986.2|981.7|984.7|980.2|679
1622008800000|2021-05-26 06:00:00|1006.8|1002.3|1005.5|1001|1006.8|1002.3|1005.3|1000.8|199
1622035590000|2021-05-26 13:26:30|985.8|981.3|985.8|981.3|986.2|981.7|985.7|981.2|158
1622008810000|2021-05-26 06:00:10|1005.3|1000.8|1005.5|1001|1005.5|1001|1005|1000.5|125
1622035600000|2021-05-26 13:26:40|985.7|981.2|985.3|980.8|986.2|981.7|985.3|980.8|209
1622008820000|2021-05-26 06:00:20|1005.9|1001.4|1006.4|1001.9|1006.5|1002|1005.9|1001.4|95
1622035610000|2021-05-26 13:26:50|985.2|980.7|986.2|981.7|986.2|981.7|984.9|980.4|799
1622008830000|2021-05-26 06:00:30|1006.8|1002.3|1005.9|1001.4|1006.8|1002.3|1005.9|1001.4|238
1622035620000|2021-05-26 13:27:00|985.8|981.3|985.3|980.8|985.8|981.3|984.8|980.3|310
1622008840000|2021-05-26 06:00:40|1006.2|1001.7|1006.3|1001.8|1006.4|1001.9|1006|1001.5|86
1622035630000|2021-05-26 13:27:10|985.7|981.2|985.8|981.3|985.8|981.3|985.7|981.2|154
1622008850000|2021-05-26 06:00:50|1006.4|1001.9|1006.6|1002.1|1006.8|1002.3|1006.3|1001.8|60
1622035640000|2021-05-26 13:27:20|985.7|981.2|985.7|981.2|986|981.5|985.3|980.8|323
1622008860000|2021-05-26 06:01:00|1006.4|1001.9|1007.4|1002.9|1008.5|1004|1006.4|1001.9|593
1622035650000|2021-05-26 13:27:30|985.8|981.3|985.7|981.2|985.8|981.3|984.8|980.3|250
1622008870000|2021-05-26 06:01:10|1007.6|1003.1|1008.3|1003.8|1008.3|1003.8|1007.6|1003.1|50
1622035660000|2021-05-26 13:27:40|985.5|981|985.3|980.8|985.7|981.2|985.2|980.7|95
1622008880000|2021-05-26 06:01:20|1008.7|1004.2|1008.6|1004.1|1008.7|1004.2|1007.8|1003.3|142
1622035670000|2021-05-26 13:27:50|985.1|980.6|984.7|980.2|985.2|980.7|984.7|980.2|162
1622008890000|2021-05-26 06:01:30|1008.8|1004.3|1009.2|1004.7|1009.2|1004.7|1008.8|1004.3|107
1622035680000|2021-05-26 13:28:00|984.3|979.8|984.2|979.7|984.3|979.8|984.2|979.7|251
1622008900000|2021-05-26 06:01:40|1009.6|1005.1|1009.3|1004.8|1009.6|1005.1|1009.2|1004.7|238
1622035690000|2021-05-26 13:28:10|983.8|979.3|983.7|979.2|984|979.5|983.7|979.2|171
1622008910000|2021-05-26 06:01:50|1009.2|1004.7|1008.4|1003.9|1009.2|1004.7|1007.9|1003.4|177
1622008920000|2021-05-26 06:02:00|1008.8|1004.3|1007.9|1003.4|1008.8|1004.3|1007.9|1003.4|152
1622035700000|2021-05-26 13:28:20|||||||||95
1622008930000|2021-05-26 06:02:10|1007.5|1003|1007.4|1002.9|1007.5|1003|1006.9|1002.4|132
1622035710000|2021-05-26 13:28:30|983.5|979|984.2|979.7|984.2|979.7|983.2|978.7|144
1622008940000|2021-05-26 06:02:20|1007|1002.5|1006.5|1002|1007|1002.5|1006.5|1002|101
1622035720000|2021-05-26 13:28:40|984|979.5|984.7|980.2|984.7|980.2|984|979.5|174
1622008950000|2021-05-26 06:02:30|1006.1|1001.6|1005.8|1001.3|1006.1|1001.6|1005.5|1001|185
1622035730000|2021-05-26 13:28:50|984.2|979.7|984.7|980.2|984.7|980.2|984.2|979.7|100
1622008960000|2021-05-26 06:02:40|1006|1001.5|1005.4|1000.9|1006.3|1001.8|1005.4|1000.9|188
1622035740000|2021-05-26 13:29:00|984.2|979.7|983.7|979.2|984.2|979.7|983.7|979.2|204
1622008970000|2021-05-26 06:02:50|1005|1000.5|1006.4|1001.9|1006.4|1001.9|1005|1000.5|243
1622035750000|2021-05-26 13:29:10|983.2|978.7|983.2|978.7|983.2|978.7|983.2|978.7|76
1622008980000|2021-05-26 06:03:00|1006.3|1001.8|1007.3|1002.8|1007.3|1002.8|1006.3|1001.8|202
1622035760000|2021-05-26 13:29:20|983.3|978.8|983.7|979.2|984|979.5|983.2|978.7|105
1622008990000|2021-05-26 06:03:10|1007.4|1002.9|1007.4|1002.9|1007.4|1002.9|1007.4|1002.9|31
1622035770000|2021-05-26 13:29:30|983.8|979.3|983.3|978.8|984.2|979.7|983.3|978.8|143
1622009000000|2021-05-26 06:03:20|1007.8|1003.3|1007.4|1002.9|1007.8|1003.3|1007.2|1002.7|38
1622035780000|2021-05-26 13:29:40|983.4|978.9|982.8|978.3|983.4|978.9|982.8|978.3|157
1622009010000|2021-05-26 06:03:30|1007.8|1003.3|1008.3|1003.8|1008.3|1003.8|1007.8|1003.3|105
1622035790000|2021-05-26 13:29:50|983.3|978.8|983.3|978.8|983.3|978.8|983.3|978.8|75
1622009020000|2021-05-26 06:03:40|1007.9|1003.4|1007.4|1002.9|1008.1|1003.6|1007.4|1002.9|134
1622009030000|2021-05-26 06:03:50|1007|1002.5|1007|1002.5|1007.7|1003.2|1006.9|1002.4|120
1622035800000|2021-05-26 13:30:00|983.7|979.2|984.2|979.7|984.2|979.7|983.7|979.2|207
1622009040000|2021-05-26 06:04:00|1006.9|1002.4|1007|1002.5|1007|1002.5|1006|1001.5|162
1622035810000|2021-05-26 13:30:10|984.3|979.8|984.2|979.7|984.3|979.8|984.2|979.7|43
1622009050000|2021-05-26 06:04:10|1006.5|1002|1006|1001.5|1006.8|1002.3|1006|1001.5|141
1622035820000|2021-05-26 13:30:20|984.7|980.2|984.3|979.8|984.7|980.2|984.3|979.8|116
1622009060000|2021-05-26 06:04:20|1006.2|1001.7|1005.5|1001|1006.4|1001.9|1005.5|1001|68
1622035830000|2021-05-26 13:30:30|984.7|980.2|985.2|980.7|985.2|980.7|984.7|980.2|109
1622009070000|2021-05-26 06:04:30|1005.7|1001.2|1006|1001.5|1006|1001.5|1005.7|1001.2|69
1622035840000|2021-05-26 13:30:40|||||||||147
1622009080000|2021-05-26 06:04:40|1005.9|1001.4|1005.9|1001.4|1005.9|1001.4|1005.9|1001.4|88
1622035850000|2021-05-26 13:30:50|||||||||44
1622009090000|2021-05-26 06:04:50|1005.5|1001|1005.1|1000.6|1005.5|1001|1005|1000.5|216
1622035860000|2021-05-26 13:31:00|985.7|981.2|985.7|981.2|985.7|981.2|985.7|981.2|427
1622009100000|2021-05-26 06:05:00|1005.3|1000.8|1005.5|1001|1006.5|1002|1005.1|1000.6|357
1622035870000|2021-05-26 13:31:10|986.2|981.7|985.8|981.3|986.2|981.7|985.8|981.3|239
1622009110000|2021-05-26 06:05:10|1005.6|1001.1|1004.8|1000.3|1005.8|1001.3|1004.5|1000|273
1622035880000|2021-05-26 13:31:20|985.7|981.2|985.3|980.8|985.7|981.2|985.2|980.7|155
1622009120000|2021-05-26 06:05:20|1004.6|1000.1|1005.2|1000.7|1005.4|1000.9|1004.6|1000.1|291
1622035890000|2021-05-26 13:31:30|985.7|981.2|984.3|979.8|985.7|981.2|984.3|979.8|227
1622009130000|2021-05-26 06:05:30|1005|1000.5|1004.9|1000.4|1005.2|1000.7|1004.5|1000|147
1622035900000|2021-05-26 13:31:40|984.7|980.2|984.3|979.8|984.7|980.2|983.7|979.2|98
1622009140000|2021-05-26 06:05:40|1004.5|1000|1003.5|999|1004.5|1000|1003.4|998.9|434
1622035910000|2021-05-26 13:31:50|983.9|979.4|983.8|979.3|983.9|979.4|983.8|979.3|62
1622009150000|2021-05-26 06:05:50|1003.7|999.2|1004.5|1000|1004.5|1000|1003|998.5|406
1622035920000|2021-05-26 13:32:00|983.4|978.9|983.2|978.7|983.4|978.9|982.8|978.3|155
1622009160000|2021-05-26 06:06:00|1004.1|999.6|1004|999.5|1004.1|999.6|1003.4|998.9|248
1622035930000|2021-05-26 13:32:10|983|978.5|982.8|978.3|983.8|979.3|982.8|978.3|105
1622009170000|2021-05-26 06:06:10|1003.8|999.3|1003.5|999|1004|999.5|1003.5|999|106
1622035940000|2021-05-26 13:32:20|982.4|977.9|981.5|977|982.4|977.9|981.5|977|289
1622009180000|2021-05-26 06:06:20|1004|999.5|1004|999.5|1004.4|999.9|1003.5|999|303
1622035950000|2021-05-26 13:32:30|981.4|976.9|982.1|977.6|982.4|977.9|981.4|976.9|242
1622009190000|2021-05-26 06:06:30|1004.4|999.9|1004|999.5|1004.4|999.9|1004|999.5|67
1622035960000|2021-05-26 13:32:40|982.3|977.8|981.9|977.4|982.6|978.1|981.5|977|159
1622009200000|2021-05-26 06:06:40|1003.6|999.1|1004|999.5|1004|999.5|1003.6|999.1|126
1622035970000|2021-05-26 13:32:50|981.8|977.3|982.9|978.4|983.3|978.8|981.8|977.3|124
1622009210000|2021-05-26 06:06:50|1003.6|999.1|1004|999.5|1004.4|999.9|1003.5|999|215
1622035980000|2021-05-26 13:33:00|983.2|978.7|983.8|979.3|984.3|979.8|983.2|978.7|124
1622009220000|2021-05-26 06:07:00|1003.6|999.1|1003.6|999.1|1004|999.5|1003.5|999|183
1622035990000|2021-05-26 13:33:10|984.2|979.7|984.2|979.7|984.2|979.7|984.2|979.7|72
1622009230000|2021-05-26 06:07:10|1004|999.5|1004.4|999.9|1004.4|999.9|1003.6|999.1|522
1622036000000|2021-05-26 13:33:20|984.3|979.8|984.3|979.8|984.3|979.8|984.3|979.8|57
1622009240000|2021-05-26 06:07:20|1004|999.5|1005.1|1000.6|1005.1|1000.6|1004|999.5|389
1622036010000|2021-05-26 13:33:30|984.1|979.6|984.7|980.2|984.7|980.2|984.1|979.6|152
1622009250000|2021-05-26 06:07:30|1005|1000.5|1004.5|1000|1005|1000.5|1004.5|1000|121
1622036020000|2021-05-26 13:33:40|984.3|979.8|984.2|979.7|984.3|979.8|983.7|979.2|97
1622009260000|2021-05-26 06:07:40|1004.9|1000.4|1004|999.5|1004.9|1000.4|1004|999.5|252
1622036030000|2021-05-26 13:33:50|983.8|979.3|983.8|979.3|984.2|979.7|983.8|979.3|66
1622009270000|2021-05-26 06:07:50|1004.5|1000|1004.6|1000.1|1004.6|1000.1|1004.5|1000|164
1622036040000|2021-05-26 13:34:00|984|979.5|984.2|979.7|984.2|979.7|983.3|978.8|146
1622009280000|2021-05-26 06:08:00|1004.5|1000|1004.5|1000|1004.5|1000|1004.5|1000|142
1622036050000|2021-05-26 13:34:10|984.3|979.8|985.2|980.7|985.2|980.7|984.2|979.7|185
1622009290000|2021-05-26 06:08:10|1004.1|999.6|1004.1|999.6|1004.1|999.6|1004|999.5|54
1622036060000|2021-05-26 13:34:20|984.8|980.3|985.7|981.2|985.7|981.2|984.8|980.3|124
1622009300000|2021-05-26 06:08:20|1004.5|1000|1004.5|1000|1004.5|1000|1004.5|1000|135
1622036070000|2021-05-26 13:34:30|986.2|981.7|986.2|981.7|986.2|981.7|986.2|981.7|235
1622009310000|2021-05-26 06:08:30|1004.6|1000.1|1005|1000.5|1005|1000.5|1004.6|1000.1|115
1622036080000|2021-05-26 13:34:40|986.6|982.1|986.2|981.7|986.7|982.2|986.2|981.7|421
1622009320000|2021-05-26 06:08:40|1005.1|1000.6|1005.5|1001|1005.5|1001|1005.1|1000.6|207
1622036090000|2021-05-26 13:34:50|986.4|981.9|986.2|981.7|986.4|981.9|986.2|981.7|174
1622009330000|2021-05-26 06:08:50|1005.1|1000.6|1005.8|1001.3|1005.8|1001.3|1005.1|1000.6|136
1622009340000|2021-05-26 06:09:00|1006|1001.5|1005.1|1000.6|1006|1001.5|1005.1|1000.6|113
1622036100000|2021-05-26 13:35:00|986.1|981.6|986.4|981.9|986.7|982.2|985.9|981.4|220
1622009350000|2021-05-26 06:09:10|1004.1|999.6|1003.6|999.1|1004.5|1000|1003.5|999|439
1622036110000|2021-05-26 13:35:10|986.2|981.7|984.7|980.2|986.2|981.7|984.7|980.2|238
1622009360000|2021-05-26 06:09:20|1004|999.5|1004.1|999.6|1004.1|999.6|1003.5|999|144
1622036120000|2021-05-26 13:35:20|984.2|979.7|983.3|978.8|984.2|979.7|983.3|978.8|362
1622009370000|2021-05-26 06:09:30|1003.7|999.2|1002.6|998.1|1003.7|999.2|1002.6|998.1|458
1622036130000|2021-05-26 13:35:30|983.7|979.2|983.8|979.3|984|979.5|982.8|978.3|141
1622009380000|2021-05-26 06:09:40|1002.2|997.7|1000.6|996.1|1002.2|997.7|1000.2|995.7|1164
1622036140000|2021-05-26 13:35:40|983.7|979.2|983.7|979.2|984.2|979.7|983.2|978.7|135
1622009390000|2021-05-26 06:09:50|1000.5|996|998.5|994|1000.7|996.2|998.1|993.6|1509
1622036150000|2021-05-26 13:35:50|984.2|979.7|984.2|979.7|984.2|979.7|983.8|979.3|62
1622009400000|2021-05-26 06:10:00|998.1|993.6|998.7|994.2|999.1|994.6|997.7|993.2|1118
1622036160000|2021-05-26 13:36:00|984.6|980.1|984.7|980.2|984.7|980.2|984.2|979.7|79
1622009410000|2021-05-26 06:10:10|999.1|994.6|1001.2|996.7|1001.2|996.7|999.1|994.6|732
1622036170000|2021-05-26 13:36:10|985.2|980.7|984.7|980.2|985.2|980.7|984.7|980.2|55
1622009420000|2021-05-26 06:10:20|1001|996.5|1000.8|996.3|1001.5|997|1000.7|996.2|271
1622036180000|2021-05-26 13:36:20|984.3|979.8|983.3|978.8|984.3|979.8|983.3|978.8|185
1622009430000|2021-05-26 06:10:30|1001.2|996.7|1002.1|997.6|1002.1|997.6|1000.8|996.3|215
1622036190000|2021-05-26 13:36:30|982.9|978.4|983.7|979.2|983.7|979.2|982.9|978.4|76
1622009440000|2021-05-26 06:10:40|1001.7|997.2|1001.6|997.1|1002.1|997.6|1001.6|997.1|141
1622036200000|2021-05-26 13:36:40|983.8|979.3|983.7|979.2|983.8|979.3|983.3|978.8|59
1622009450000|2021-05-26 06:10:50|1002.1|997.6|1001.1|996.6|1002.1|997.6|1001.1|996.6|153
1622036210000|2021-05-26 13:36:50|983.5|979|983.8|979.3|983.8|979.3|983.3|978.8|30
1622009460000|2021-05-26 06:11:00|1000.7|996.2|999.7|995.2|1000.7|996.2|999.7|995.2|308
1622036220000|2021-05-26 13:37:00|983.7|979.2|983.8|979.3|983.8|979.3|983.7|979.2|167
1622009470000|2021-05-26 06:11:10|999.6|995.1|998.3|993.8|999.6|995.1|998.3|993.8|300
1622036230000|2021-05-26 13:37:10|984.2|979.7|984|979.5|984.2|979.7|984|979.5|37
1622009480000|2021-05-26 06:11:20|998.7|994.2|998.3|993.8|999.6|995.1|997.8|993.3|361
1622036240000|2021-05-26 13:37:20|983.8|979.3|983.7|979.2|984.2|979.7|983.7|979.2|36
1622009490000|2021-05-26 06:11:30|998|993.5|998.3|993.8|998.3|993.8|997.8|993.3|288
1622036250000|2021-05-26 13:37:30|983.8|979.3|985|980.5|985.2|980.7|983.8|979.3|345
1622009500000|2021-05-26 06:11:40|998.7|994.2|998.7|994.2|999.2|994.7|998.7|994.2|297
1622009510000|2021-05-26 06:11:50|999.1|994.6|998.2|993.7|999.1|994.6|998.2|993.7|183
1622036260000|2021-05-26 13:37:40|984.8|980.3|984.3|979.8|984.8|980.3|984.3|979.8|52
1622009520000|2021-05-26 06:12:00|997.8|993.3|997.1|992.6|997.8|993.3|996.9|992.4|596
1622036270000|2021-05-26 13:37:50|984.7|980.2|985.2|980.7|985.2|980.7|984.7|980.2|141
1622009530000|2021-05-26 06:12:10|996.4|991.9|992.4|987.9|996.4|991.9|992.4|987.9|3513
1622036280000|2021-05-26 13:38:00|985.6|981.1|986.2|981.7|986.2|981.7|985.6|981.1|94
1622009540000|2021-05-26 06:12:20|992|987.5|994.7|990.2|995.1|990.6|991.9|987.4|1312
1622036290000|2021-05-26 13:38:10|986.1|981.6|986.6|982.1|986.6|982.1|986.1|981.6|192
1622009550000|2021-05-26 06:12:30|995.1|990.6|994.5|990|995.1|990.6|994.2|989.7|428
1622036300000|2021-05-26 13:38:20|986.4|981.9|987.5|983|987.5|983|986.4|981.9|652
1622009560000|2021-05-26 06:12:40|994.6|990.1|995.1|990.6|995.6|991.1|994.6|990.1|712
1622036310000|2021-05-26 13:38:30|987.6|983.1|988.5|984|988.5|984|987.4|982.9|1240
1622009570000|2021-05-26 06:12:50|995|990.5|995.3|990.8|995.7|991.2|994.7|990.2|665
1622036320000|2021-05-26 13:38:40|988.6|984.1|989.1|984.6|989.7|985.2|988.6|984.1|1541
1622009580000|2021-05-26 06:13:00|994.8|990.3|993.8|989.3|994.8|990.3|992.9|988.4|1579
1622036330000|2021-05-26 13:38:50|989|984.5|989|984.5|989.5|985|988.1|983.6|602
1622009590000|2021-05-26 06:13:10|994.2|989.7|994.3|989.8|994.8|990.3|994.1|989.6|438
1622036340000|2021-05-26 13:39:00|988.6|984.1|987.1|982.6|989|984.5|987.1|982.6|492
1622009600000|2021-05-26 06:13:20|994.7|990.2|994.8|990.3|995.2|990.7|994.3|989.8|269
1622036350000|2021-05-26 13:39:10|987.6|983.1|988.1|983.6|988.1|983.6|987.6|983.1|148
1622009610000|2021-05-26 06:13:30|994.9|990.4|994.2|989.7|995.2|990.7|994.2|989.7|269
1622036360000|2021-05-26 13:39:20|988.6|984.1|989.1|984.6|989.1|984.6|988.6|984.1|197
1622009620000|2021-05-26 06:13:40|993.8|989.3|993.7|989.2|994.1|989.6|993.6|989.1|519
1622009630000|2021-05-26 06:13:50|993.3|988.8|993.1|988.6|993.3|988.8|992.7|988.2|619
1622036370000|2021-05-26 13:39:30|989|984.5|989.6|985.1|989.6|985.1|989|984.5|420
1622009640000|2021-05-26 06:14:00|993|988.5|994.1|989.6|994.1|989.6|993|988.5|484
1622036380000|2021-05-26 13:39:40|990|985.5|990.4|985.9|990.4|985.9|990|985.5|1029
1622009650000|2021-05-26 06:14:10|994.2|989.7|993.7|989.2|994.2|989.7|993.7|989.2|326
1622036390000|2021-05-26 13:39:50|990|985.5|989.5|985|990|985.5|988.6|984.1|703
1622009660000|2021-05-26 06:14:20|993.9|989.4|993.2|988.7|993.9|989.4|992.8|988.3|692
1622036400000|2021-05-26 13:40:00|989.6|985.1|988.1|983.6|989.6|985.1|988.1|983.6|340
1622009670000|2021-05-26 06:14:30|993|988.5|992.3|987.8|993.3|988.8|992.2|987.7|419
1622009680000|2021-05-26 06:14:40|991.9|987.4|992.5|988|992.6|988.1|991.9|987.4|536
1622036410000|2021-05-26 13:40:10|989|984.5|989|984.5|989.1|984.6|988.5|984|520
1622009690000|2021-05-26 06:14:50|992.3|987.8|992.3|987.8|992.3|987.8|991.9|987.4|383
1622036420000|2021-05-26 13:40:20|989.1|984.6|989.1|984.6|989.1|984.6|989|984.5|156
1622009700000|2021-05-26 06:15:00|991.9|987.4|992.8|988.3|992.8|988.3|991.3|986.8|752
1622036430000|2021-05-26 13:40:30|989.5|985|989.2|984.7|989.5|985|989|984.5|232
1622009710000|2021-05-26 06:15:10|993.2|988.7|995.7|991.2|995.7|991.2|993.2|988.7|684
1622036440000|2021-05-26 13:40:40|989|984.5|989|984.5|989.2|984.7|989|984.5|147
1622009720000|2021-05-26 06:15:20|996.1|991.6|995.6|991.1|996.1|991.6|994.7|990.2|497
1622036450000|2021-05-26 13:40:50|989.4|984.9|989.5|985|989.5|985|989.4|984.9|295
1622009730000|2021-05-26 06:15:30|996.1|991.6|996.6|992.1|997.1|992.6|995.7|991.2|604
1622036460000|2021-05-26 13:41:00|989.1|984.6|988.6|984.1|989.1|984.6|988.6|984.1|145
1622009740000|2021-05-26 06:15:40|997|992.5|997.1|992.6|997.5|993|996.6|992.1|595
1622036470000|2021-05-26 13:41:10|988.5|984|989|984.5|989|984.5|988.5|984|116
1622009750000|2021-05-26 06:15:50|996.7|992.2|996.7|992.2|997.1|992.6|996.6|992.1|388
1622036480000|2021-05-26 13:41:20|988.6|984.1|988.5|984|989|984.5|988.1|983.6|258
1622009760000|2021-05-26 06:16:00|996.6|992.1|997.6|993.1|997.6|993.1|996.5|992|460
1622036490000|2021-05-26 13:41:30|988.1|983.6|988.1|983.6|988.1|983.6|988.1|983.6|148
1622009770000|2021-05-26 06:16:10|997.2|992.7|995.1|990.6|997.2|992.7|995.1|990.6|547
1622036500000|2021-05-26 13:41:40|||||||||54
1622009780000|2021-05-26 06:16:20|994.7|990.2|993.8|989.3|994.7|990.2|993.8|989.3|481
1622036510000|2021-05-26 13:41:50|988.6|984.1|989|984.5|989.1|984.6|988.6|984.1|230
1622009790000|2021-05-26 06:16:30|993.7|989.2|992.4|987.9|993.7|989.2|992.4|987.9|280
1622009800000|2021-05-26 06:16:40|992.3|987.8|993.8|989.3|993.9|989.4|992.3|987.8|707
1622036520000|2021-05-26 13:42:00|989.1|984.6|990.1|985.6|990.1|985.6|989|984.5|217
1622009810000|2021-05-26 06:16:50|993.4|988.9|993.7|989.2|993.8|989.3|993.3|988.8|257
1622036530000|2021-05-26 13:42:10|990|985.5|990.6|986.1|990.6|986.1|990|985.5|188
1622009820000|2021-05-26 06:17:00|993.5|989|991.7|987.2|993.5|989|991.7|987.2|531
1622036540000|2021-05-26 13:42:20|990.5|986|989.5|985|990.5|986|989.1|984.6|205
1622009830000|2021-05-26 06:17:10|991.8|987.3|993.2|988.7|993.6|989.1|991.8|987.3|453
1622036550000|2021-05-26 13:42:30|989.1|984.6|988.6|984.1|989.1|984.6|988.6|984.1|219
1622009840000|2021-05-26 06:17:20|993.7|989.2|996|991.5|996|991.5|993.7|989.2|391
1622036560000|2021-05-26 13:42:40|989.1|984.6|989.1|984.6|989.1|984.6|989.1|984.6|91
1622009850000|2021-05-26 06:17:30|996.4|991.9|996|991.5|996.4|991.9|995.2|990.7|274
1622036570000|2021-05-26 13:42:50|989.6|985.1|989.1|984.6|990.1|985.6|989.1|984.6|252
1622009860000|2021-05-26 06:17:40|996.5|992|994.7|990.2|996.5|992|994.7|990.2|209
1622036580000|2021-05-26 13:43:00|989.3|984.8|988.6|984.1|989.3|984.8|988.6|984.1|76
1622009870000|2021-05-26 06:17:50|994.5|990|994.5|990|995|990.5|994.4|989.9|137
1622036590000|2021-05-26 13:43:10|988.4|983.9|989.1|984.6|989.1|984.6|988.4|983.9|87
1622009880000|2021-05-26 06:18:00|994.1|989.6|995.1|990.6|995.1|990.6|994.1|989.6|177
1622009890000|2021-05-26 06:18:10|995|990.5|995.6|991.1|995.6|991.1|995|990.5|67
1622036600000|2021-05-26 13:43:20|988.6|984.1|988.6|984.1|988.6|984.1|988.6|984.1|59
1622009900000|2021-05-26 06:18:20|995.5|991|995|990.5|996|991.5|994.5|990|563
1622036610000|2021-05-26 13:43:30|988.8|984.3|988.8|984.3|988.8|984.3|988.8|984.3|72
1622009910000|2021-05-26 06:18:30|994.6|990.1|993.7|989.2|994.6|990.1|993.7|989.2|247
1622036620000|2021-05-26 13:43:40|989|984.5|988.6|984.1|989|984.5|988.6|984.1|53
1622009920000|2021-05-26 06:18:40|993.5|989|993|988.5|993.6|989.1|993|988.5|135
1622036630000|2021-05-26 13:43:50|988.8|984.3|989.1|984.6|989.1|984.6|988.8|984.3|468
1622009930000|2021-05-26 06:18:50|992.7|988.2|993.7|989.2|993.7|989.2|992.7|988.2|149
1622036640000|2021-05-26 13:44:00|989.5|985|988.6|984.1|989.6|985.1|988.6|984.1|143
1622009940000|2021-05-26 06:19:00|994.1|989.6|994|989.5|994.2|989.7|993.7|989.2|286
1622036650000|2021-05-26 13:44:10|||||||||78
1622009950000|2021-05-26 06:19:10|994.2|989.7|993.8|989.3|994.2|989.7|993.7|989.2|163
1622036660000|2021-05-26 13:44:20|988.5|984|988.5|984|988.6|984.1|988.5|984|86
1622009960000|2021-05-26 06:19:20|993.7|989.2|993.1|988.6|994.1|989.6|993.1|988.6|305
1622036670000|2021-05-26 13:44:30|988.1|983.6|988.1|983.6|988.1|983.6|988.1|983.6|90
1622009970000|2021-05-26 06:19:30|992.7|988.2|992.7|988.2|992.7|988.2|992.2|987.7|303
1622036680000|2021-05-26 13:44:40|988.5|984|989.5|985|989.5|985|988.5|984|373
1622009980000|2021-05-26 06:19:40|992.2|987.7|992.1|987.6|992.9|988.4|991.7|987.2|573
1622036690000|2021-05-26 13:44:50|989.9|985.4|990|985.5|990|985.5|989.5|985|116
1622009990000|2021-05-26 06:19:50|991.9|987.4|991.8|987.3|992.2|987.7|991.8|987.3|355
1622036700000|2021-05-26 13:45:00|990.5|986|990.1|985.6|990.5|986|990|985.5|248
1622010000000|2021-05-26 06:20:00|992.2|987.7|993.3|988.8|993.3|988.8|991.8|987.3|357
1622036710000|2021-05-26 13:45:10|990|985.5|990.6|986.1|990.9|986.4|990|985.5|222
1622010010000|2021-05-26 06:20:10|993.8|989.3|993.9|989.4|993.9|989.4|993.2|988.7|566
1622036720000|2021-05-26 13:45:20|990.1|985.6|990.3|985.8|990.6|986.1|990.1|985.6|241
1622010020000|2021-05-26 06:20:20|993.7|989.2|994.3|989.8|994.7|990.2|993.6|989.1|433
1622036730000|2021-05-26 13:45:30|990.5|986|991.5|987|991.5|987|990.5|986|593
1622010030000|2021-05-26 06:20:30|994.7|990.2|994.8|990.3|995.3|990.8|994.7|990.2|199
1622036740000|2021-05-26 13:45:40|991.9|987.4|991.5|987|992|987.5|991|986.5|446
1622010040000|2021-05-26 06:20:40|995.2|990.7|994.9|990.4|995.4|990.9|994.8|990.3|347
1622036750000|2021-05-26 13:45:50|991.9|987.4|992.2|987.7|992.4|987.9|991.6|987.1|999
1622010050000|2021-05-26 06:20:50|994.7|990.2|995.3|990.8|995.3|990.8|994.4|989.9|195
1622036760000|2021-05-26 13:46:00|992.4|987.9|991|986.5|992.4|987.9|990.9|986.4|617
1622010060000|2021-05-26 06:21:00|994.9|990.4|994.4|989.9|994.9|990.4|994.4|989.9|247
1622036770000|2021-05-26 13:46:10|990.9|986.4|990.5|986|990.9|986.4|990.5|986|351
1622010070000|2021-05-26 06:21:10|994.2|989.7|993.4|988.9|994.2|989.7|993.4|988.9|107
1622036780000|2021-05-26 13:46:20|990.9|986.4|990.9|986.4|990.9|986.4|990.9|986.4|174
1622010080000|2021-05-26 06:21:20|993.2|988.7|992.9|988.4|993.4|988.9|992.9|988.4|104
1622036790000|2021-05-26 13:46:30|991|986.5|990.9|986.4|991|986.5|990.9|986.4|111
1622010090000|2021-05-26 06:21:30|992.5|988|992.1|987.6|992.5|988|991.8|987.3|384
1622010100000|2021-05-26 06:21:40|992.4|987.9|991.9|987.4|992.4|987.9|991.9|987.4|145
1622036800000|2021-05-26 13:46:40|990.8|986.3|990.9|986.4|990.9|986.4|990.4|985.9|216
1622010110000|2021-05-26 06:21:50|991.5|987|988.5|984|991.5|987|988.5|984|1365
1622036810000|2021-05-26 13:46:50|991.1|986.6|990.9|986.4|991.3|986.8|990.9|986.4|91
1622010120000|2021-05-26 06:22:00|988.1|983.6|988.5|984|988.5|984|987.4|982.9|2395
1622036820000|2021-05-26 13:47:00|990.5|986|990.9|986.4|990.9|986.4|990.5|986|113
1622010130000|2021-05-26 06:22:10|988.9|984.4|988.9|984.4|989.5|985|988.5|984|888
1622036830000|2021-05-26 13:47:10|990.7|986.2|990|985.5|990.7|986.2|990|985.5|120
1622010140000|2021-05-26 06:22:20|988.5|984|987.4|982.9|988.5|984|986.5|982|962
1622036840000|2021-05-26 13:47:20|990.1|985.6|990|985.5|990.4|985.9|990|985.5|68
1622010150000|2021-05-26 06:22:30|986.5|982|987.1|982.6|987.7|983.2|986.5|982|1135
1622036850000|2021-05-26 13:47:30|989.8|985.3|989.6|985.1|990|985.5|989.6|985.1|100
1622010160000|2021-05-26 06:22:40|987.3|982.8|989.4|984.9|989.8|985.3|987.3|982.8|952
1622036860000|2021-05-26 13:47:40|989.8|985.3|990|985.5|990|985.5|989.6|985.1|171
1622010170000|2021-05-26 06:22:50|989.5|985|989.9|985.4|989.9|985.4|989.1|984.6|512
1622010180000|2021-05-26 06:23:00|989.6|985.1|988|983.5|989.8|985.3|987.6|983.1|518
1622036870000|2021-05-26 13:47:50|990.4|985.9|990.5|986|991|986.5|990.4|985.9|145
1622010190000|2021-05-26 06:23:10|987.6|983.1|986.6|982.1|987.6|983.1|986.6|982.1|514
1622036880000|2021-05-26 13:48:00|990.4|985.9|990.1|985.6|990.7|986.2|990.1|985.6|98
1622010200000|2021-05-26 06:23:20|987|982.5|986.1|981.6|987|982.5|986.1|981.6|737
1622036890000|2021-05-26 13:48:10|990|985.5|990.1|985.6|990.1|985.6|989.8|985.3|73
1622010210000|2021-05-26 06:23:30|986.5|982|987|982.5|987.5|983|986.5|982|815
1622036900000|2021-05-26 13:48:20|990|985.5|990|985.5|990.5|986|990|985.5|67
1622010220000|2021-05-26 06:23:40|986.6|982.1|987|982.5|987|982.5|986.5|982|359
1622036910000|2021-05-26 13:48:30|990.1|985.6|990|985.5|990.3|985.8|990|985.5|77
1622010230000|2021-05-26 06:23:50|987.1|982.6|986.5|982|987.3|982.8|986.5|982|423
1622036920000|2021-05-26 13:48:40|990.4|985.9|990|985.5|990.4|985.9|990|985.5|54
1622010240000|2021-05-26 06:24:00|986.6|982.1|985.5|981|986.6|982.1|985.5|981|1666
1622036930000|2021-05-26 13:48:50|989.6|985.1|990.1|985.6|990.5|986|989.6|985.1|120
1622010250000|2021-05-26 06:24:10|985.6|981.1|983.7|979.2|986|981.5|983.7|979.2|2495
1622036940000|2021-05-26 13:49:00|990.3|985.8|990|985.5|990.5|986|990|985.5|61
1622010260000|2021-05-26 06:24:20|983.2|978.7|984.9|980.4|985.5|981|983.1|978.6|2168
1622036950000|2021-05-26 13:49:10|989.9|985.4|989.9|985.4|990.4|985.9|989.5|985|122
1622010270000|2021-05-26 06:24:30|985|980.5|986.3|981.8|986.3|981.8|984.5|980|716
1622036960000|2021-05-26 13:49:20|990.3|985.8|990.8|986.3|990.8|986.3|990.3|985.8|187
1622010280000|2021-05-26 06:24:40|986.1|981.6|986.9|982.4|987|982.5|985.9|981.4|391
1622010290000|2021-05-26 06:24:50|987.3|982.8|987.1|982.6|987.3|982.8|986.5|982|377
1622036970000|2021-05-26 13:49:30|990.6|986.1|990.8|986.3|990.8|986.3|990.6|986.1|61
1622010300000|2021-05-26 06:25:00|987.5|983|987|982.5|987.5|983|987|982.5|339
1622010310000|2021-05-26 06:25:10|987.4|982.9|986.6|982.1|987.5|983|986.6|982.1|401
1622036980000|2021-05-26 13:49:40|991.2|986.7|990.9|986.4|991.3|986.8|990.8|986.3|152
1622010320000|2021-05-26 06:25:20|986.2|981.7|984.1|979.6|986.2|981.7|984.1|979.6|721
1622036990000|2021-05-26 13:49:50|990.8|986.3|989.4|984.9|990.8|986.3|989.4|984.9|139
1622010330000|2021-05-26 06:25:30|984.5|980|985.1|980.6|985.9|981.4|984.1|979.6|792
1622010340000|2021-05-26 06:25:40|985|980.5|984.5|980|985|980.5|984.2|979.7|434
1622037000000|2021-05-26 13:50:00|989.8|985.3|989.5|985|989.9|985.4|989.4|984.9|91
1622010350000|2021-05-26 06:25:50|984.1|979.6|984.5|980|984.6|980.1|984.1|979.6|279
1622037010000|2021-05-26 13:50:10|989.9|985.4|989.5|985|989.9|985.4|989.5|985|135
1622010360000|2021-05-26 06:26:00|984.6|980.1|986.1|981.6|986.5|982|984.6|980.1|622
1622037020000|2021-05-26 13:50:20|||||||||79
1622010370000|2021-05-26 06:26:10|986.5|982|985.6|981.1|986.5|982|985.4|980.9|306
1622037030000|2021-05-26 13:50:30|||||||||53
1622010380000|2021-05-26 06:26:20|985.2|980.7|984.1|979.6|985.2|980.7|984.1|979.6|456
1622037040000|2021-05-26 13:50:40|989.1|984.6|989|984.5|989.1|984.6|988.6|984.1|164
1622010390000|2021-05-26 06:26:30|984.6|980.1|985.1|980.6|985.1|980.6|984.5|980|461
1622010400000|2021-05-26 06:26:40|985.5|981|987|982.5|987|982.5|985.5|981|564
1622037050000|2021-05-26 13:50:50|988.6|984.1|988|983.5|989|984.5|987.6|983.1|177
1622010410000|2021-05-26 06:26:50|986.6|982.1|986.5|982|986.9|982.4|986.4|981.9|278
1622037060000|2021-05-26 13:51:00|988.1|983.6|988.1|983.6|988.1|983.6|987.6|983.1|102
1622010420000|2021-05-26 06:27:00|986.3|981.8|987.5|983|987.5|983|986.3|981.8|255
1622037070000|2021-05-26 13:51:10|987.6|983.1|988.1|983.6|988.1|983.6|987.6|983.1|156
1622010430000|2021-05-26 06:27:10|987.9|983.4|986.6|982.1|987.9|983.4|986.6|982.1|577
1622037080000|2021-05-26 13:51:20|987.7|983.2|988.1|983.6|988.1|983.6|987.7|983.2|147
1622010440000|2021-05-26 06:27:20|987|982.5|987.6|983.1|987.6|983.1|986.6|982.1|235
1622037090000|2021-05-26 13:51:30|988.6|984.1|988.3|983.8|988.6|984.1|988.1|983.6|154
1622010450000|2021-05-26 06:27:30|988|983.5|989|984.5|989|984.5|988|983.5|643
1622037100000|2021-05-26 13:51:40|988.1|983.6|987.6|983.1|988.1|983.6|987.6|983.1|39
1622010460000|2021-05-26 06:27:40|989.1|984.6|990.4|985.9|990.4|985.9|989.1|984.6|784
1622037110000|2021-05-26 13:51:50|987.7|983.2|987.2|982.7|987.7|983.2|986.6|982.1|344
1622010470000|2021-05-26 06:27:50|990.5|986|990.5|986|991|986.5|990.1|985.6|514
1622037120000|2021-05-26 13:52:00|987|982.5|988.1|983.6|988.5|984|987|982.5|318
1622010480000|2021-05-26 06:28:00|990.6|986.1|990.5|986|990.6|986.1|990|985.5|401
1622037130000|2021-05-26 13:52:10|988|983.5|987.6|983.1|988|983.5|987.1|982.6|427
1622010490000|2021-05-26 06:28:10|990.6|986.1|991|986.5|991|986.5|990.5|986|398
1622037140000|2021-05-26 13:52:20|987.8|983.3|987.6|983.1|988.5|984|987.6|983.1|104
1622010500000|2021-05-26 06:28:20|990.6|986.1|991.6|987.1|992|987.5|990.6|986.1|1206
1622037150000|2021-05-26 13:52:30|988|983.5|988|983.5|988|983.5|988|983.5|31
1622010510000|2021-05-26 06:28:30|991.7|987.2|993.3|988.8|993.3|988.8|991.4|986.9|517
1622037160000|2021-05-26 13:52:40|987.6|983.1|988|983.5|988.2|983.7|987.5|983|119
1622010520000|2021-05-26 06:28:40|992.9|988.4|994.4|989.9|994.4|989.9|992.7|988.2|940
1622037170000|2021-05-26 13:52:50|987.6|983.1|988|983.5|988|983.5|987.5|983|51
1622010530000|2021-05-26 06:28:50|994.9|990.4|994.6|990.1|995.4|990.9|994.4|989.9|1080
1622037180000|2021-05-26 13:53:00|988.4|983.9|988.5|984|988.5|984|988.4|983.9|68
1622010540000|2021-05-26 06:29:00|994|989.5|993.9|989.4|994.4|989.9|993.5|989|367
1622037190000|2021-05-26 13:53:10|988.9|984.4|989.4|984.9|989.4|984.9|988.9|984.4|163
1622010550000|2021-05-26 06:29:10|994.3|989.8|993.4|988.9|994.4|989.9|993.1|988.6|464
1622037200000|2021-05-26 13:53:20|989.8|985.3|989.4|984.9|989.9|985.4|989.4|984.9|107
1622010560000|2021-05-26 06:29:20|993.2|988.7|992.1|987.6|993.4|988.9|992.1|987.6|227
1622037210000|2021-05-26 13:53:30|989.8|985.3|990.9|986.4|990.9|986.4|989.8|985.3|162
1622010570000|2021-05-26 06:29:30|991.9|987.4|991|986.5|991.9|987.4|991|986.5|398
1622037220000|2021-05-26 13:53:40|990.5|986|990.4|985.9|990.6|986.1|989.4|984.9|69
1622010580000|2021-05-26 06:29:40|990.5|986|990.9|986.4|991|986.5|990.5|986|241
1622037230000|2021-05-26 13:53:50|990.2|985.7|990.4|985.9|990.4|985.9|990|985.5|74
1622010590000|2021-05-26 06:29:50|991|986.5|990.6|986.1|992|987.5|990.6|986.1|604
1622037240000|2021-05-26 13:54:00|990|985.5|990.9|986.4|990.9|986.4|990|985.5|202
1622010600000|2021-05-26 06:30:00|990.5|986|991.8|987.3|992|987.5|990.5|986|744
1622037250000|2021-05-26 13:54:10|991.3|986.8|991.9|987.4|991.9|987.4|991.3|986.8|199
1622010610000|2021-05-26 06:30:10|991.6|987.1|991.6|987.1|992|987.5|991.1|986.6|295
1622037260000|2021-05-26 13:54:20|992|987.5|991.4|986.9|992|987.5|991.2|986.7|293
1622010620000|2021-05-26 06:30:20|992|987.5|990.8|986.3|992|987.5|990.5|986|255
1622037270000|2021-05-26 13:54:30|991.5|987|991|986.5|991.5|987|991|986.5|105
1622010630000|2021-05-26 06:30:30|990.9|986.4|991.9|987.4|991.9|987.4|990.9|986.4|222
1622037280000|2021-05-26 13:54:40|991.5|987|991|986.5|991.5|987|991|986.5|100
1622010640000|2021-05-26 06:30:40|992|987.5|991.6|987.1|992.4|987.9|991.6|987.1|259
1622037290000|2021-05-26 13:54:50|991.5|987|991.9|987.4|992|987.5|991.5|987|230
1622010650000|2021-05-26 06:30:50|991.5|987|992|987.5|992|987.5|991.1|986.6|267
1622010660000|2021-05-26 06:31:00|991.8|987.3|992.4|987.9|992.5|988|991.5|987|172
1622037300000|2021-05-26 13:55:00|991.5|987|990.4|985.9|991.5|987|990|985.5|436
1622010670000|2021-05-26 06:31:10|992.5|988|992.6|988.1|992.6|988.1|992.1|987.6|260
1622037310000|2021-05-26 13:55:10|990.5|986|991|986.5|991.5|987|990|985.5|158
1622010680000|2021-05-26 06:31:20|993|988.5|993.4|988.9|993.5|989|993|988.5|226
1622037320000|2021-05-26 13:55:20|991.2|986.7|991|986.5|991.4|986.9|990.7|986.2|132
1622010690000|2021-05-26 06:31:30|993.5|989|994.4|989.9|994.4|989.9|993.4|988.9|179
1622037330000|2021-05-26 13:55:30|990.9|986.4|990.5|986|990.9|986.4|990.5|986|99
1622010700000|2021-05-26 06:31:40|994|989.5|994.4|989.9|994.5|990|993.9|989.4|532
1622037340000|2021-05-26 13:55:40|990.9|986.4|990.5|986|991|986.5|990.5|986|86
1622010710000|2021-05-26 06:31:50|994.5|990|994.9|990.4|995.4|990.9|994|989.5|410
1622037350000|2021-05-26 13:55:50|990.9|986.4|990.5|986|991.5|987|990.5|986|129
1622010720000|2021-05-26 06:32:00|994.5|990|994.4|989.9|994.5|990|994.3|989.8|795
1622037360000|2021-05-26 13:56:00|991|986.5|991.5|987|991.5|987|991|986.5|123
1622010730000|2021-05-26 06:32:10|994.3|989.8|993.8|989.3|994.3|989.8|993.8|989.3|192
1622037370000|2021-05-26 13:56:10|991|986.5|992|987.5|992|987.5|991|986.5|294
1622010740000|2021-05-26 06:32:20|993.6|989.1|993.3|988.8|993.6|989.1|993.2|988.7|156
1622037380000|2021-05-26 13:56:20|991.9|987.4|991.9|987.4|991.9|987.4|991.5|987|164
1622010750000|2021-05-26 06:32:30|992.9|988.4|992.9|988.4|993.3|988.8|992.9|988.4|133
1622037390000|2021-05-26 13:56:30|991.5|987|991|986.5|991.5|987|991|986.5|162
1622010760000|2021-05-26 06:32:40|992.4|987.9|992.4|987.9|992.4|987.9|992.4|987.9|155
1622037400000|2021-05-26 13:56:40|990.5|986|991.5|987|991.5|987|990.5|986|82
1622010770000|2021-05-26 06:32:50|992.8|988.3|991.9|987.4|992.9|988.4|991.9|987.4|263
1622037410000|2021-05-26 13:56:50|||||||||96
1622010780000|2021-05-26 06:33:00|992|987.5|992.9|988.4|992.9|988.4|991.8|987.3|587
1622037420000|2021-05-26 13:57:00|991|986.5|990.1|985.6|991|986.5|990|985.5|215
1622010790000|2021-05-26 06:33:10|993.3|988.8|993.3|988.8|993.6|989.1|992.8|988.3|213
1622037430000|2021-05-26 13:57:10|990.3|985.8|990|985.5|990.5|986|990|985.5|55
1622010800000|2021-05-26 06:33:20|992.9|988.4|992.8|988.3|992.9|988.4|992.8|988.3|303
1622037440000|2021-05-26 13:57:20|990.1|985.6|990.5|986|990.5|986|990.1|985.6|147
1622010810000|2021-05-26 06:33:30|992.4|987.9|992.4|987.9|992.4|987.9|992.4|987.9|111
1622037450000|2021-05-26 13:57:30|990|985.5|990.5|986|990.5|986|990|985.5|106
1622010820000|2021-05-26 06:33:40|992.3|987.8|992.3|987.8|992.8|988.3|992.3|987.8|129
1622010830000|2021-05-26 06:33:50|991.9|987.4|992.3|987.8|992.3|987.8|991.4|986.9|290
1622037460000|2021-05-26 13:57:40|991|986.5|991|986.5|992|987.5|991|986.5|278
1622010840000|2021-05-26 06:34:00|991.9|987.4|990.8|986.3|991.9|987.4|990.8|986.3|179
1622037470000|2021-05-26 13:57:50|990.5|986|990.5|986|991.1|986.6|990.5|986|97
1622010850000|2021-05-26 06:34:10|991.2|986.7|991.8|987.3|991.8|987.3|991.2|986.7|172
1622037480000|2021-05-26 13:58:00|990.7|986.2|991.5|987|991.5|987|990.7|986.2|54
1622010860000|2021-05-26 06:34:20|991.3|986.8|991.1|986.6|991.3|986.8|990.9|986.4|231
1622037490000|2021-05-26 13:58:10|991.3|986.8|991.5|987|991.5|987|991|986.5|108
1622010870000|2021-05-26 06:34:30|991.3|986.8|990|985.5|991.4|986.9|990|985.5|519
1622037500000|2021-05-26 13:58:20|992|987.5|992|987.5|992|987.5|992|987.5|129
1622010880000|2021-05-26 06:34:40|989.9|985.4|988.5|984|990|985.5|988.5|984|446
1622037510000|2021-05-26 13:58:30|991.9|987.4|991.9|987.4|991.9|987.4|991.9|987.4|53
1622010890000|2021-05-26 06:34:50|988.1|983.6|988|983.5|988.1|983.6|986.1|981.6|859
1622037520000|2021-05-26 13:58:40|992|987.5|991.4|986.9|992|987.5|991.4|986.9|112
1622010900000|2021-05-26 06:35:00|988.4|983.9|986.9|982.4|988.9|984.4|986.6|982.1|832
1622037530000|2021-05-26 13:58:50|991|986.5|991|986.5|991|986.5|991|986.5|57
1622010910000|2021-05-26 06:35:10|987|982.5|986.6|982.1|987.6|983.1|986.6|982.1|146
1622037540000|2021-05-26 13:59:00|991.4|986.9|990.5|986|991.4|986.9|990.5|986|99
1622010920000|2021-05-26 06:35:20|986.9|982.4|985.6|981.1|987|982.5|985.6|981.1|411
1622037550000|2021-05-26 13:59:10|990.9|986.4|990.4|985.9|990.9|986.4|990.4|985.9|41
1622010930000|2021-05-26 06:35:30|985.4|980.9|986|981.5|986|981.5|985|980.5|577
1622037560000|2021-05-26 13:59:20|990|985.5|990|985.5|990|985.5|990|985.5|94
1622010940000|2021-05-26 06:35:40|986.4|981.9|987.5|983|987.5|983|986|981.5|158
1622037570000|2021-05-26 13:59:30|989.7|985.2|989.1|984.6|989.7|985.2|989.1|984.6|119
1622010950000|2021-05-26 06:35:50|988|983.5|988|983.5|988|983.5|987.6|983.1|236
1622037580000|2021-05-26 13:59:40|989|984.5|989|984.5|989|984.5|988.6|984.1|83
1622010960000|2021-05-26 06:36:00|988.4|983.9|989|984.5|989.4|984.9|988.4|983.9|159
1622037590000|2021-05-26 13:59:50|989.5|985|990.6|986.1|991|986.5|989.5|985|211
1622010970000|2021-05-26 06:36:10|989.2|984.7|989.6|985.1|990|985.5|989|984.5|144
1622010980000|2021-05-26 06:36:20|989.5|985|989.6|985.1|990.3|985.8|989.5|985|208
1622037600000|2021-05-26 14:00:00|990.5|986|991|986.5|991|986.5|990.5|986|151
1622010990000|2021-05-26 06:36:30|990|985.5|989.5|985|990|985.5|989.5|985|170
1622037610000|2021-05-26 14:00:10|991.4|986.9|991.5|987|991.5|987|991.4|986.9|260
1622011000000|2021-05-26 06:36:40|989.1|984.6|989.8|985.3|989.8|985.3|989|984.5|174
1622037620000|2021-05-26 14:00:20|991.9|987.4|991.9|987.4|992.4|987.9|991.9|987.4|479
1622011010000|2021-05-26 06:36:50|989.9|985.4|990.3|985.8|990.3|985.8|989.9|985.4|161
1622037630000|2021-05-26 14:00:30|991|986.5|992|987.5|992|987.5|991|986.5|447
1622011020000|2021-05-26 06:37:00|989.8|985.3|990.4|985.9|990.5|986|989.8|985.3|94
1622037640000|2021-05-26 14:00:40|992.4|987.9|992.8|988.3|992.8|988.3|992.3|987.8|511
1622011030000|2021-05-26 06:37:10|989.9|985.4|989.9|985.4|989.9|985.4|989.9|985.4|128
1622037650000|2021-05-26 14:00:50|992.4|987.9|992.3|987.8|992.7|988.2|992.3|987.8|464
1622011040000|2021-05-26 06:37:20|989.5|985|989.4|984.9|989.5|985|989.4|984.9|190
1622037660000|2021-05-26 14:01:00|992.4|987.9|992.9|988.4|992.9|988.4|992.4|987.9|407
1622037670000|2021-05-26 14:01:10|993.3|988.8|993.4|988.9|993.4|988.9|993.3|988.8|411
1622011050000|2021-05-26 06:37:30|989.3|984.8|988.5|984|989.3|984.8|988.5|984|223
1622037680000|2021-05-26 14:01:20|993.8|989.3|993.9|989.4|993.9|989.4|993.8|989.3|616
1622011060000|2021-05-26 06:37:40|988|983.5|987.7|983.2|988.4|983.9|987.5|983|225
1622037690000|2021-05-26 14:01:30|994.3|989.8|994.3|989.8|994.8|990.3|994.3|989.8|726
1622011070000|2021-05-26 06:37:50|988|983.5|988|983.5|988.4|983.9|987.5|983|166
1622037700000|2021-05-26 14:01:40|994.7|990.2|995.2|990.7|995.3|990.8|994.3|989.8|521
1622011080000|2021-05-26 06:38:00|988.1|983.6|989.1|984.6|989.1|984.6|988.1|983.6|137
1622037710000|2021-05-26 14:01:50|995.6|991.1|995.7|991.2|995.7|991.2|994.8|990.3|839
1622011090000|2021-05-26 06:38:10|989.5|985|989|984.5|989.5|985|989|984.5|96
1622037720000|2021-05-26 14:02:00|995.8|991.3|994.7|990.2|995.8|991.3|994.7|990.2|663
1622011100000|2021-05-26 06:38:20|988.6|984.1|988.5|984|989|984.5|988.4|983.9|202
1622037730000|2021-05-26 14:02:10|994.4|989.9|993.9|989.4|994.4|989.9|993.9|989.4|348
1622011110000|2021-05-26 06:38:30|988.3|983.8|988.5|984|988.9|984.4|988.1|983.6|79
1622037740000|2021-05-26 14:02:20|994.3|989.8|994.4|989.9|994.4|989.9|993.9|989.4|182
1622011120000|2021-05-26 06:38:40|988.8|984.3|988.5|984|989|984.5|988.1|983.6|72
1622037750000|2021-05-26 14:02:30|994|989.5|994.5|990|994.5|990|993.9|989.4|175
1622011130000|2021-05-26 06:38:50|988|983.5|988.4|983.9|988.4|983.9|988|983.5|68
1622037760000|2021-05-26 14:02:40|994.4|989.9|995.4|990.9|995.4|990.9|994.4|989.9|294
1622011140000|2021-05-26 06:39:00|988|983.5|987.2|982.7|988.4|983.9|987.2|982.7|360
1622037770000|2021-05-26 14:02:50|995.2|990.7|996.4|991.9|996.4|991.9|995.2|990.7|528
1622011150000|2021-05-26 06:39:10|987.8|983.3|987.4|982.9|987.8|983.3|987.1|982.6|200
1622037780000|2021-05-26 14:03:00|996.2|991.7|999.7|995.2|999.7|995.2|996.2|991.7|1789
1622011160000|2021-05-26 06:39:20|987.5|983|987|982.5|987.5|983|987|982.5|197
1622037790000|2021-05-26 14:03:10|1000.1|995.6|998.6|994.1|1000.2|995.7|997.9|993.4|1250
1622011170000|2021-05-26 06:39:30|986.6|982.1|984.6|980.1|986.6|982.1|984.6|980.1|1031
1622037800000|2021-05-26 14:03:20|998.4|993.9|998.7|994.2|998.8|994.3|997.9|993.4|349
1622011180000|2021-05-26 06:39:40|985|980.5|985.8|981.3|986.9|982.4|985|980.5|753
1622037810000|2021-05-26 14:03:30|998.8|994.3|997.9|993.4|998.8|994.3|997.9|993.4|340
1622011190000|2021-05-26 06:39:50|985.6|981.1|986.9|982.4|987.1|982.6|985.6|981.1|296
1622037820000|2021-05-26 14:03:40|998.3|993.8|999.2|994.7|999.2|994.7|997.9|993.4|455
1622011200000|2021-05-26 06:40:00|987.1|982.6|987.2|982.7|987.5|983|986.1|981.6|228
1622037830000|2021-05-26 14:03:50|999.3|994.8|999.2|994.7|999.7|995.2|998.8|994.3|527
1622011210000|2021-05-26 06:40:10|987.6|983.1|987.7|983.2|987.7|983.2|987.2|982.7|392
1622037840000|2021-05-26 14:04:00|999.4|994.9|1000.2|995.7|1000.3|995.8|998.9|994.4|841
1622011220000|2021-05-26 06:40:20|987.6|983.1|987.6|983.1|988|983.5|987.2|982.7|180
1622037850000|2021-05-26 14:04:10|1000.3|995.8|1000.7|996.2|1001.1|996.6|999.8|995.3|791
1622011230000|2021-05-26 06:40:30|987.8|983.3|988.6|984.1|988.6|984.1|987.8|983.3|186
1622037860000|2021-05-26 14:04:20|1000.4|995.9|999.8|995.3|1000.4|995.9|999.6|995.1|296
1622011240000|2021-05-26 06:40:40|988.7|984.2|988.7|984.2|988.7|984.2|988.7|984.2|118
1622037870000|2021-05-26 14:04:30|999.7|995.2|998.9|994.4|999.7|995.2|998.9|994.4|236
1622011250000|2021-05-26 06:40:50|988.6|984.1|988.4|983.9|988.8|984.3|988.2|983.7|111
1622037880000|2021-05-26 14:04:40|999.3|994.8|999.8|995.3|999.8|995.3|998.9|994.4|304
1622011260000|2021-05-26 06:41:00|988.2|983.7|987.2|982.7|988.6|984.1|987.2|982.7|325
1622037890000|2021-05-26 14:04:50|1000.2|995.7|999.9|995.4|1000.2|995.7|999.8|995.3|257
1622011270000|2021-05-26 06:41:10|987.5|983|987.6|983.1|987.6|983.1|987.4|982.9|84
1622011280000|2021-05-26 06:41:20|987.8|983.3|988.1|983.6|988.1|983.6|987.6|983.1|185
1622037900000|2021-05-26 14:05:00|999.5|995|998.7|994.2|999.5|995|998.7|994.2|447
1622011290000|2021-05-26 06:41:30|988.2|983.7|988.6|984.1|988.6|984.1|988.1|983.6|143
1622037910000|2021-05-26 14:05:10|998.9|994.4|997.9|993.4|998.9|994.4|997.9|993.4|435
1622011300000|2021-05-26 06:41:40|988.4|983.9|989|984.5|989|984.5|988.1|983.6|160
1622037920000|2021-05-26 14:05:20|997.5|993|997|992.5|997.5|993|997|992.5|234
1622011310000|2021-05-26 06:41:50|989.4|984.9|989.6|985.1|990|985.5|989.4|984.9|468
1622037930000|2021-05-26 14:05:30|996.9|992.4|997.4|992.9|997.6|993.1|996.9|992.4|481
1622011320000|2021-05-26 06:42:00|989.4|984.9|988.6|984.1|989.4|984.9|988.5|984|231
1622037940000|2021-05-26 14:05:40|997.7|993.2|997.4|992.9|997.7|993.2|997|992.5|152
1622011330000|2021-05-26 06:42:10|988.4|983.9|989.1|984.6|989.1|984.6|988.2|983.7|163
1622037950000|2021-05-26 14:05:50|997|992.5|996.4|991.9|997|992.5|996.4|991.9|254
1622011340000|2021-05-26 06:42:20|989.5|985|988.2|983.7|989.5|985|988.1|983.6|144
1622037960000|2021-05-26 14:06:00|996.6|992.1|998.7|994.2|998.8|994.3|996.6|992.1|613
1622011350000|2021-05-26 06:42:30|988.6|984.1|989.1|984.6|989.2|984.7|988.6|984.1|169
1622037970000|2021-05-26 14:06:10|998.9|994.4|998.4|993.9|999.7|995.2|997.9|993.4|681
1622011360000|2021-05-26 06:42:40|989.5|985|989.4|984.9|989.5|985|989|984.5|138
1622037980000|2021-05-26 14:06:20|998.9|994.4|998.9|994.4|998.9|994.4|998.4|993.9|111
1622011370000|2021-05-26 06:42:50|||||||||80
1622037990000|2021-05-26 14:06:30|998.4|993.9|998.3|993.8|998.4|993.9|997.9|993.4|109
1622011380000|2021-05-26 06:43:00|989.5|985|989.5|985|989.5|985|989.4|984.9|42
1622038000000|2021-05-26 14:06:40|998.4|993.9|997.9|993.4|998.4|993.9|997.9|993.4|264
1622011390000|2021-05-26 06:43:10|989.1|984.6|989.1|984.6|989.1|984.6|989.1|984.6|116
1622038010000|2021-05-26 14:06:50|997.8|993.3|997.9|993.4|997.9|993.4|997.4|992.9|104
1622011400000|2021-05-26 06:43:20|989|984.5|987.6|983.1|989|984.5|987.6|983.1|243
1622038020000|2021-05-26 14:07:00|997.4|992.9|997.4|992.9|997.9|993.4|997.4|992.9|173
1622011410000|2021-05-26 06:43:30|987.2|982.7|986.6|982.1|987.2|982.7|986.2|981.7|668
1622038030000|2021-05-26 14:07:10|997.9|993.4|997.9|993.4|997.9|993.4|997.4|992.9|139
1622011420000|2021-05-26 06:43:40|986.4|981.9|986.2|981.7|986.7|982.2|986.2|981.7|171
1622038040000|2021-05-26 14:07:20|||||||||139
1622011430000|2021-05-26 06:43:50|985.8|981.3|986.2|981.7|986.2|981.7|985.7|981.2|252
1622038050000|2021-05-26 14:07:30|997.5|993|997.9|993.4|998.4|993.9|997.5|993|123
1622011440000|2021-05-26 06:44:00|986.6|982.1|987.9|983.4|987.9|983.4|986.2|981.7|158
1622038060000|2021-05-26 14:07:40|997.5|993|997.9|993.4|997.9|993.4|997.4|992.9|65
1622011450000|2021-05-26 06:44:10|988.1|983.6|987.7|983.2|988.2|983.7|987.7|983.2|51
1622038070000|2021-05-26 14:07:50|997.5|993|996.5|992|997.5|993|996.5|992|116
1622011460000|2021-05-26 06:44:20|987.6|983.1|987.1|982.6|987.6|983.1|987.1|982.6|132
1622038080000|2021-05-26 14:08:00|996.9|992.4|996.4|991.9|996.9|992.4|996.4|991.9|139
1622011470000|2021-05-26 06:44:30|987|982.5|986.2|981.7|987.2|982.7|986.2|981.7|176
1622038090000|2021-05-26 14:08:10|996|991.5|995.5|991|996.4|991.9|995.5|991|248
1622011480000|2021-05-26 06:44:40|985.7|981.2|986.2|981.7|986.2|981.7|985.7|981.2|235
1622038100000|2021-05-26 14:08:20|995|990.5|995|990.5|995.5|991|995|990.5|414
1622011490000|2021-05-26 06:44:50|985.7|981.2|986.2|981.7|986.6|982.1|985.7|981.2|177
1622038110000|2021-05-26 14:08:30|994.8|990.3|995.5|991|995.9|991.4|994.8|990.3|386
1622011500000|2021-05-26 06:45:00|986.6|982.1|985.2|980.7|986.6|982.1|985.2|980.7|459
1622038120000|2021-05-26 14:08:40|995.4|990.9|993.6|989.1|995.4|990.9|993.6|989.1|428
1622011510000|2021-05-26 06:45:10|984.6|980.1|982.7|978.2|984.6|980.1|982.7|978.2|1920
1622038130000|2021-05-26 14:08:50|993.8|989.3|994.5|990|995|990.5|993.8|989.3|330
1622011520000|2021-05-26 06:45:20|982.5|978|981.3|976.8|982.7|978.2|980.9|976.4|1740
1622038140000|2021-05-26 14:09:00|994.1|989.6|994.1|989.6|994.6|990.1|993.5|989|368
1622011530000|2021-05-26 06:45:30|981.7|977.2|981.2|976.7|982.5|978|980.7|976.2|1626
1622038150000|2021-05-26 14:09:10|993.7|989.2|994.1|989.6|994.1|989.6|993.6|989.1|176
1622011540000|2021-05-26 06:45:40|981.7|977.2|981.8|977.3|982.5|978|981.7|977.2|348
1622038160000|2021-05-26 14:09:20|994|989.5|993.6|989.1|994|989.5|993.1|988.6|288
1622011550000|2021-05-26 06:45:50|981.7|977.2|982.6|978.1|982.6|978.1|981.2|976.7|534
1622038170000|2021-05-26 14:09:30|993.5|989|993.6|989.1|993.6|989.1|993.1|988.6|294
1622011560000|2021-05-26 06:46:00|982.7|978.2|983.2|978.7|983.2|978.7|982.2|977.7|261
1622011570000|2021-05-26 06:46:10|983.6|979.1|984.1|979.6|984.6|980.1|983.6|979.1|269
1622038180000|2021-05-26 14:09:40|994|989.5|995|990.5|995|990.5|993.7|989.2|251
1622011580000|2021-05-26 06:46:20|983.7|979.2|985.6|981.1|985.6|981.1|983.7|979.2|483
1622038190000|2021-05-26 14:09:50|994.5|990|994.5|990|994.5|990|994.5|990|99
1622011590000|2021-05-26 06:46:30|986|981.5|986.4|981.9|986.9|982.4|986|981.5|659
1622011600000|2021-05-26 06:46:40|986.2|981.7|986.5|982|986.5|982|986|981.5|295
1622038200000|2021-05-26 14:10:00|994.6|990.1|995.1|990.6|995.5|991|994.6|990.1|322
1622011610000|2021-05-26 06:46:50|987|982.5|986.5|982|987|982.5|986.5|982|223
1622038210000|2021-05-26 14:10:10|995.3|990.8|996.1|991.6|996.2|991.7|994.8|990.3|338
1622011620000|2021-05-26 06:47:00|986.6|982.1|987.4|982.9|987.4|982.9|986.6|982.1|408
1622038220000|2021-05-26 14:10:20|996.5|992|996.6|992.1|996.6|992.1|996.3|991.8|95
1622011630000|2021-05-26 06:47:10|987|982.5|987.1|982.6|987.5|983|987|982.5|268
1622038230000|2021-05-26 14:10:30|996.2|991.7|995.6|991.1|996.2|991.7|995.6|991.1|177
1622011640000|2021-05-26 06:47:20|987.5|983|987.2|982.7|987.5|983|987|982.5|333
1622038240000|2021-05-26 14:10:40|994.7|990.2|995.7|991.2|995.7|991.2|994.6|990.1|489
1622011650000|2021-05-26 06:47:30|987|982.5|986.9|982.4|987|982.5|986.5|982|164
1622011660000|2021-05-26 06:47:40|986.5|982|986.4|981.9|986.8|982.3|986.4|981.9|174
1622038250000|2021-05-26 14:10:50|995.6|991.1|996.1|991.6|996.1|991.6|995.6|991.1|98
1622011670000|2021-05-26 06:47:50|986.3|981.8|985.7|981.2|986.3|981.8|985.7|981.2|152
1622011680000|2021-05-26 06:48:00|985.6|981.1|985.4|980.9|985.6|981.1|984.9|980.4|298
1622038260000|2021-05-26 14:11:00|996.5|992|996.7|992.2|997.1|992.6|996.5|992|217
1622011690000|2021-05-26 06:48:10|985.3|980.8|985|980.5|985.4|980.9|984.9|980.4|166
1622011700000|2021-05-26 06:48:20|984.9|980.4|986.9|982.4|986.9|982.4|984.9|980.4|239
1622038270000|2021-05-26 14:11:10|996.6|992.1|996.6|992.1|996.6|992.1|996.6|992.1|80
1622011710000|2021-05-26 06:48:30|986.1|981.6|986.6|982.1|986.6|982.1|986.1|981.6|167
1622038280000|2021-05-26 14:11:20|997|992.5|996.6|992.1|997|992.5|996.6|992.1|76
1622011720000|2021-05-26 06:48:40|987|982.5|986.4|981.9|987|982.5|986.2|981.7|174
1622011730000|2021-05-26 06:48:50|986.1|981.6|986.2|981.7|986.5|982|986.1|981.6|75
1622038290000|2021-05-26 14:11:30|996.1|991.6|995.7|991.2|996.1|991.6|995.7|991.2|133
1622011740000|2021-05-26 06:49:00|986.6|982.1|987.6|983.1|987.6|983.1|986.6|982.1|212
1622038300000|2021-05-26 14:11:40|995.5|991|995.2|990.7|995.6|991.1|995.2|990.7|99
1622011750000|2021-05-26 06:49:10|987.8|983.3|988|983.5|988|983.5|987.8|983.3|211
1622038310000|2021-05-26 14:11:50|995.1|990.6|995.2|990.7|995.6|991.1|995.1|990.6|100
1622011760000|2021-05-26 06:49:20|988.1|983.6|989|984.5|989|984.5|988.1|983.6|224
1622038320000|2021-05-26 14:12:00|995.1|990.6|996.1|991.6|996.1|991.6|995.1|990.6|66
1622011770000|2021-05-26 06:49:30|988.6|984.1|988.5|984|988.6|984.1|988.5|984|375
1622038330000|2021-05-26 14:12:10|996.2|991.7|994.7|990.2|996.2|991.7|994.7|990.2|141
1622011780000|2021-05-26 06:49:40|988.9|984.4|989.1|984.6|989.1|984.6|988.6|984.1|267
1622038340000|2021-05-26 14:12:20|994.5|990|994.6|990.1|994.7|990.2|994.5|990|83
1622011790000|2021-05-26 06:49:50|989.5|985|989.5|985|989.6|985.1|989.1|984.6|224
1622038350000|2021-05-26 14:12:30|994.1|989.6|994.1|989.6|994.1|989.6|993.3|988.8|259
1622011800000|2021-05-26 06:50:00|989.1|984.6|989.1|984.6|989.3|984.8|989.1|984.6|256
1622038360000|2021-05-26 14:12:40|993.7|989.2|993.7|989.2|994.1|989.6|993.6|989.1|156
1622011810000|2021-05-26 06:50:10|989|984.5|989|984.5|989.2|984.7|989|984.5|188
1622038370000|2021-05-26 14:12:50|994.1|989.6|994.3|989.8|994.7|990.2|994.1|989.6|218
1622011820000|2021-05-26 06:50:20|988.9|984.4|989|984.5|989|984.5|988.5|984|184
1622038380000|2021-05-26 14:13:00|994.2|989.7|994.1|989.6|994.6|990.1|994.1|989.6|124
1622011830000|2021-05-26 06:50:30|988.9|984.4|987.9|983.4|988.9|984.4|987.9|983.4|115
1622038390000|2021-05-26 14:13:10|993.7|989.2|993.9|989.4|994.1|989.6|993.6|989.1|112
1622011840000|2021-05-26 06:50:40|988|983.5|987.5|983|988|983.5|987.5|983|84
1622038400000|2021-05-26 14:13:20|994.1|989.6|994.1|989.6|994.1|989.6|993.7|989.2|90
1622011850000|2021-05-26 06:50:50|987.4|982.9|988.1|983.6|988.1|983.6|987.4|982.9|145
1622038410000|2021-05-26 14:13:30|993.7|989.2|993.2|988.7|993.8|989.3|993.1|988.6|183
1622011860000|2021-05-26 06:51:00|987.5|983|987.5|983|987.5|983|987.5|983|121
1622011870000|2021-05-26 06:51:10|987.3|982.8|987.4|982.9|987.4|982.9|987|982.5|91
1622038420000|2021-05-26 14:13:40|993.1|988.6|993.2|988.7|993.6|989.1|993|988.5|299
1622011880000|2021-05-26 06:51:20|987.2|982.7|987|982.5|987.5|983|987|982.5|92
1622038430000|2021-05-26 14:13:50|993.1|988.6|993|988.5|993.2|988.7|992.7|988.2|371
1622011890000|2021-05-26 06:51:30|987.4|982.9|987|982.5|987.4|982.9|987|982.5|50
1622038440000|2021-05-26 14:14:00|993.1|988.6|993.2|988.7|993.2|988.7|992.7|988.2|58
1622011900000|2021-05-26 06:51:40|986.6|982.1|986.6|982.1|986.6|982.1|986.6|982.1|84
1622038450000|2021-05-26 14:14:10|993.6|989.1|993.6|989.1|993.6|989.1|993.6|989.1|48
1622011910000|2021-05-26 06:51:50|986.2|981.7|985.6|981.1|986.2|981.7|985.6|981.1|159
1622038460000|2021-05-26 14:14:20|993.5|989|993.1|988.6|993.5|989|993.1|988.6|105
1622011920000|2021-05-26 06:52:00|985.7|981.2|985.1|980.6|985.7|981.2|985.1|980.6|168
1622038470000|2021-05-26 14:14:30|993.2|988.7|993.1|988.6|993.2|988.7|993.1|988.6|39
1622011930000|2021-05-26 06:52:10|985.3|980.8|985.3|980.8|985.3|980.8|985.3|980.8|244
1622038480000|2021-05-26 14:14:40|993.6|989.1|993.5|989|993.6|989.1|993.1|988.6|67
1622011940000|2021-05-26 06:52:20|985.5|981|984.6|980.1|985.5|981|984.4|979.9|243
1622011950000|2021-05-26 06:52:30|984.2|979.7|984|979.5|984.6|980.1|984|979.5|252
1622038490000|2021-05-26 14:14:50|993.4|988.9|994|989.5|994|989.5|993.4|988.9|167
1622011960000|2021-05-26 06:52:40|984.4|979.9|985.1|980.6|985.3|980.8|984.4|979.9|198
1622011970000|2021-05-26 06:52:50|985.3|980.8|985.1|980.6|985.5|981|985.1|980.6|130
1622038500000|2021-05-26 14:15:00|994.5|990|995|990.5|995|990.5|994.5|990|253
1622011980000|2021-05-26 06:53:00|985.5|981|985.9|981.4|986.1|981.6|985.5|981|238
1622038510000|2021-05-26 14:15:10|994.9|990.4|995|990.5|995|990.5|993.8|989.3|220
1622011990000|2021-05-26 06:53:10|986|981.5|986.4|981.9|986.4|981.9|986|981.5|76
1622038520000|2021-05-26 14:15:20|994.9|990.4|994.9|990.4|994.9|990.4|994.9|990.4|40
1622012000000|2021-05-26 06:53:20|986.9|982.4|987.4|982.9|987.5|983|986.9|982.4|199
1622038530000|2021-05-26 14:15:30|995|990.5|995.9|991.4|995.9|991.4|995|990.5|118
1622012010000|2021-05-26 06:53:30|987.5|983|987|982.5|987.5|983|986.9|982.4|134
1622038540000|2021-05-26 14:15:40|996.2|991.7|995.9|991.4|996.4|991.9|995.9|991.4|110
1622012020000|2021-05-26 06:53:40|987.2|982.7|987.4|982.9|987.4|982.9|987.2|982.7|107
1622012030000|2021-05-26 06:53:50|987|982.5|986.5|982|987|982.5|986.5|982|239
1622038550000|2021-05-26 14:15:50|996.4|991.9|996.4|991.9|996.4|991.9|995.9|991.4|95
1622012040000|2021-05-26 06:54:00|986.6|982.1|986.6|982.1|987|982.5|986.5|982|332
1622012050000|2021-05-26 06:54:10|987.1|982.6|987.6|983.1|987.6|983.1|986.6|982.1|248
1622038560000|2021-05-26 14:16:00|996.9|992.4|996.9|992.4|996.9|992.4|996.9|992.4|88
1622012060000|2021-05-26 06:54:20|987.7|983.2|987.5|983|987.7|983.2|987.5|983|168
1622038570000|2021-05-26 14:16:10|996.5|992|997.4|992.9|997.4|992.9|996.5|992|153
1622012070000|2021-05-26 06:54:30|987.9|983.4|988.5|984|988.5|984|987.9|983.4|305
1622038580000|2021-05-26 14:16:20|997.9|993.4|997|992.5|997.9|993.4|997|992.5|170
1622012080000|2021-05-26 06:54:40|988.9|984.4|987.9|983.4|989|984.5|987.9|983.4|354
1622038590000|2021-05-26 14:16:30|997.4|992.9|997.9|993.4|997.9|993.4|997.4|992.9|92
1622012090000|2021-05-26 06:54:50|988.1|983.6|987.9|983.4|988.1|983.6|987.5|983|208
1622038600000|2021-05-26 14:16:40|997.5|993|997.4|992.9|997.9|993.4|997.4|992.9|166
1622012100000|2021-05-26 06:55:00|987.5|983|988.5|984|988.9|984.4|987.5|983|200
1622038610000|2021-05-26 14:16:50|997|992.5|997.4|992.9|997.4|992.9|996.5|992|270
1622012110000|2021-05-26 06:55:10|988.9|984.4|989.5|985|989.5|985|988.5|984|983
1622038620000|2021-05-26 14:17:00|997.2|992.7|997.4|992.9|997.4|992.9|996.9|992.4|112
1622012120000|2021-05-26 06:55:20|989.9|985.4|990.9|986.4|990.9|986.4|989.9|985.4|679
1622038630000|2021-05-26 14:17:10|997.8|993.3|997.9|993.4|997.9|993.4|997.8|993.3|222
1622012130000|2021-05-26 06:55:30|990.5|986|990.4|985.9|990.9|986.4|990.4|985.9|372
1622038640000|2021-05-26 14:17:20|998.4|993.9|997.9|993.4|998.4|993.9|997.8|993.3|446
1622012140000|2021-05-26 06:55:40|990.6|986.1|990|985.5|990.6|986.1|990|985.5|230
1622038650000|2021-05-26 14:17:30|998.3|993.8|997.9|993.4|998.4|993.9|997.9|993.4|166
1622012150000|2021-05-26 06:55:50|990.4|985.9|989.4|984.9|990.4|985.9|989.4|984.9|261
1622038660000|2021-05-26 14:17:40|997.5|993|997.4|992.9|997.9|993.4|997.4|992.9|206
1622012160000|2021-05-26 06:56:00|989|984.5|989.6|985.1|989.6|985.1|989|984.5|216
1622038670000|2021-05-26 14:17:50|997.1|992.6|997.9|993.4|997.9|993.4|996.9|992.4|164
1622012170000|2021-05-26 06:56:10|990|985.5|990.6|986.1|990.6|986.1|990|985.5|239
1622038680000|2021-05-26 14:18:00|997.5|993|998.4|993.9|998.4|993.9|997.5|993|159
1622012180000|2021-05-26 06:56:20|990|985.5|990|985.5|990.2|985.7|990|985.5|308
1622038690000|2021-05-26 14:18:10|998|993.5|998.4|993.9|998.4|993.9|997.9|993.4|109
1622012190000|2021-05-26 06:56:30|989.6|985.1|990|985.5|990.5|986|989.6|985.1|251
1622038700000|2021-05-26 14:18:20|997.9|993.4|997.4|992.9|997.9|993.4|997.4|992.9|92
1622012200000|2021-05-26 06:56:40|989.9|985.4|989.9|985.4|990.4|985.9|989.5|985|503
1622038710000|2021-05-26 14:18:30|997.5|993|997.9|993.4|997.9|993.4|997.5|993|75
1622012210000|2021-05-26 06:56:50|990.3|985.8|990.4|985.9|990.4|985.9|989.9|985.4|746
1622038720000|2021-05-26 14:18:40|997.7|993.2|997.4|992.9|997.9|993.4|997.4|992.9|78
1622012220000|2021-05-26 06:57:00|990.7|986.2|990|985.5|991|986.5|990|985.5|352
1622038730000|2021-05-26 14:18:50|997.8|993.3|997.4|992.9|997.8|993.3|997.4|992.9|61
1622012230000|2021-05-26 06:57:10|989.9|985.4|989.4|984.9|989.9|985.4|989.4|984.9|363
1622038740000|2021-05-26 14:19:00|997|992.5|997.8|993.3|997.8|993.3|996.9|992.4|163
1622012240000|2021-05-26 06:57:20|989|984.5|988.9|984.4|989|984.5|988.5|984|332
1622038750000|2021-05-26 14:19:10|997.6|993.1|997.9|993.4|997.9|993.4|997.4|992.9|66
1622012250000|2021-05-26 06:57:30|988.8|984.3|988.5|984|988.9|984.4|988.4|983.9|281
1622038760000|2021-05-26 14:19:20|997.4|992.9|997.9|993.4|997.9|993.4|997.4|992.9|125
1622012260000|2021-05-26 06:57:40|988.1|983.6|987.6|983.1|988.4|983.9|987.6|983.1|335
1622038770000|2021-05-26 14:19:30|998.4|993.9|997.9|993.4|998.4|993.9|997.9|993.4|189
1622012270000|2021-05-26 06:57:50|987.5|983|987.5|983|987.5|983|987.5|983|124
1622012280000|2021-05-26 06:58:00|987.7|983.2|986.7|982.2|987.7|983.2|986.7|982.2|418
1622038780000|2021-05-26 14:19:40|997.8|993.3|997.8|993.3|998.1|993.6|997.8|993.3|41
1622012290000|2021-05-26 06:58:10|986.6|982.1|986.2|981.7|986.7|982.2|986.2|981.7|274
1622038790000|2021-05-26 14:19:50|997.9|993.4|997.9|993.4|997.9|993.4|997.4|992.9|79
1622012300000|2021-05-26 06:58:20|986.6|982.1|985.2|980.7|986.6|982.1|985.2|980.7|399
1622038800000|2021-05-26 14:20:00|997.8|993.3|998.9|994.4|999.4|994.9|997.8|993.3|773
1622012310000|2021-05-26 06:58:30|985.6|981.1|984.2|979.7|985.6|981.1|984.2|979.7|621
1622038810000|2021-05-26 14:20:10|999.3|994.8|999.8|995.3|999.9|995.4|999.3|994.8|344
1622012320000|2021-05-26 06:58:40|984.3|979.8|983.7|979.2|984.3|979.8|983.7|979.2|496
1622038820000|2021-05-26 14:20:20|999.9|995.4|999.4|994.9|999.9|995.4|998.9|994.4|209
1622012330000|2021-05-26 06:58:50|983.8|979.3|983.2|978.7|983.8|979.3|983.2|978.7|413
1622038830000|2021-05-26 14:20:30|999.8|995.3|998.4|993.9|999.9|995.4|998.4|993.9|208
1622012340000|2021-05-26 06:59:00|983.6|979.1|982.3|977.8|983.7|979.2|982.3|977.8|1062
1622038840000|2021-05-26 14:20:40|998.9|994.4|998.4|993.9|999|994.5|998.4|993.9|113
1622012350000|2021-05-26 06:59:10|982.7|978.2|982.1|977.6|983.1|978.6|982.1|977.6|655
1622038850000|2021-05-26 14:20:50|998|993.5|997.9|993.4|998.3|993.8|997.9|993.4|150
1622012360000|2021-05-26 06:59:20|982.5|978|981.3|976.8|982.5|978|981.2|976.7|1206
1622038860000|2021-05-26 14:21:00|998.3|993.8|998.9|994.4|999.4|994.9|998.3|993.8|474
1622012370000|2021-05-26 06:59:30|981.2|976.7|980|975.5|981.2|976.7|980|975.5|2233
1622038870000|2021-05-26 14:21:10|998.5|994|998.4|993.9|999|994.5|998.4|993.9|307
1622012380000|2021-05-26 06:59:40|980.1|975.6|979.6|975.1|980.1|975.6|978.9|974.4|1333
1622038880000|2021-05-26 14:21:20|998.8|994.3|998.4|993.9|998.9|994.4|997.9|993.4|217
1622012390000|2021-05-26 06:59:50|979.7|975.2|978.8|974.3|979.7|975.2|978.3|973.8|1204
1622038890000|2021-05-26 14:21:30|998.2|993.7|997.9|993.4|998.4|993.9|997.9|993.4|53
1622034000000|2021-05-26 13:00:00|974.9|970.4|979.1|974.6|979.1|974.6|972.7|968.2|3499
1622038900000|2021-05-26 14:21:40|997.5|993|996.8|992.3|997.5|993|996.6|992.1|257
1622034010000|2021-05-26 13:00:10|979.5|975|981.9|977.4|982.4|977.9|979.5|975|2409
1622038910000|2021-05-26 14:21:50|996.6|992.1|997|992.5|997.5|993|996.1|991.6|117
1622034020000|2021-05-26 13:00:20|981.5|977|979.5|975|981.5|977|979.5|975|1195
1622038920000|2021-05-26 14:22:00|997.1|992.6|995.7|991.2|997.1|992.6|995.6|991.1|142
1622034030000|2021-05-26 13:00:30|979.4|974.9|980.5|976|980.5|976|979.1|974.6|1430
1622038930000|2021-05-26 14:22:10|996.1|991.6|995.6|991.1|996.1|991.6|995.1|990.6|364
1622034040000|2021-05-26 13:00:40|981.2|976.7|981|976.5|982|977.5|981|976.5|1189
1622038940000|2021-05-26 14:22:20|996|991.5|996.5|992|996.5|992|996|991.5|43
1622034050000|2021-05-26 13:00:50|981.4|976.9|981.5|977|982|977.5|981.1|976.6|1037
1622038950000|2021-05-26 14:22:30|996.7|992.2|996.5|992|997|992.5|996.5|992|97
1622034060000|2021-05-26 13:01:00|981.6|977.1|982.6|978.1|982.6|978.1|981.6|977.1|989
1622038960000|2021-05-26 14:22:40|996|991.5|996.1|991.6|996.1|991.6|995.6|991.1|117
1622034070000|2021-05-26 13:01:10|982.1|977.6|983.5|979|983.5|979|982.1|977.6|1056
1622038970000|2021-05-26 14:22:50|995.8|991.3|996.1|991.6|996.1|991.6|995.8|991.3|116
1622034080000|2021-05-26 13:01:20|984|979.5|982|977.5|984|979.5|982|977.5|1272
1622038980000|2021-05-26 14:23:00|996.5|992|995.6|991.1|996.5|992|995.6|991.1|90
1622034090000|2021-05-26 13:01:30|982.2|977.7|982|977.5|982.4|977.9|982|977.5|448
1622038990000|2021-05-26 14:23:10|995.5|991|996|991.5|996|991.5|994.6|990.1|175
1622034100000|2021-05-26 13:01:40|982.4|977.9|981.6|977.1|982.6|978.1|981.5|977|469
1622039000000|2021-05-26 14:23:20|996.1|991.6|995.8|991.3|996.1|991.6|995.2|990.7|132
1622034110000|2021-05-26 13:01:50|981.8|977.3|981.6|977.1|982|977.5|981.1|976.6|482
1622039010000|2021-05-26 14:23:30|996|991.5|995.8|991.3|996|991.5|995.6|991.1|53
1622034120000|2021-05-26 13:02:00|982|977.5|983.1|978.6|983.1|978.6|981.6|977.1|1170
1622039020000|2021-05-26 14:23:40|995.6|991.1|996|991.5|996|991.5|995.6|991.1|77
1622034130000|2021-05-26 13:02:10|983.5|979|985.4|980.9|985.4|980.9|983.5|979|1007
1622039030000|2021-05-26 14:23:50|995.6|991.1|995.6|991.1|996.1|991.6|995.5|991|119
1622034140000|2021-05-26 13:02:20|985|980.5|984.9|980.4|985.4|980.9|984|979.5|803
1622039040000|2021-05-26 14:24:00|995.5|991|995.5|991|996|991.5|995.5|991|82
1622034150000|2021-05-26 13:02:30|985|980.5|986.4|981.9|986.4|981.9|985|980.5|587
1622039050000|2021-05-26 14:24:10|995.9|991.4|996|991.5|996.2|991.7|995.6|991.1|50
1622034160000|2021-05-26 13:02:40|985.5|981|985.5|981|986.4|981.9|985.5|981|670
1622039060000|2021-05-26 14:24:20|996.4|991.9|997.4|992.9|997.5|993|996.4|991.9|163
1622034170000|2021-05-26 13:02:50|985.4|980.9|985.5|981|985.5|981|984.9|980.4|635
1622039070000|2021-05-26 14:24:30|997.5|993|997.5|993|997.5|993|997.5|993|67
1622034180000|2021-05-26 13:03:00|986|981.5|984.5|980|986|981.5|984.5|980|734
1622039080000|2021-05-26 14:24:40|997.9|993.4|998|993.5|998|993.5|997.9|993.4|93
1622034190000|2021-05-26 13:03:10|984.9|980.4|983.2|978.7|985|980.5|983.2|978.7|903
1622039090000|2021-05-26 14:24:50|997.3|992.8|997|992.5|997.4|992.9|997|992.5|146
1622034200000|2021-05-26 13:03:20|983.1|978.6|984.7|980.2|985|980.5|982.3|977.8|699
1622034210000|2021-05-26 13:03:30|985.1|980.6|984.7|980.2|985.1|980.6|984.1|979.6|438
1622039100000|2021-05-26 14:25:00|997.4|992.9|997.4|992.9|997.4|992.9|997|992.5|123
1622034220000|2021-05-26 13:03:40|984.6|980.1|984.6|980.1|984.6|980.1|984.2|979.7|383
1622039110000|2021-05-26 14:25:10|997.2|992.7|996.6|992.1|997.2|992.7|996.6|992.1|89
1622034230000|2021-05-26 13:03:50|985|980.5|985.6|981.1|985.6|981.1|984.6|980.1|551
1622039120000|2021-05-26 14:25:20|997|992.5|997|992.5|997.5|993|996.8|992.3|111
1622034240000|2021-05-26 13:04:00|986.4|981.9|987|982.5|987.1|982.6|986.4|981.9|692
1622039130000|2021-05-26 14:25:30|996.6|992.1|996.5|992|997|992.5|996.2|991.7|101
1622034250000|2021-05-26 13:04:10|986.8|982.3|985.2|980.7|986.8|982.3|985.2|980.7|493
1622039140000|2021-05-26 14:25:40|996.6|992.1|996.1|991.6|997|992.5|996.1|991.6|72
1622034260000|2021-05-26 13:04:20|985.4|980.9|985.1|980.6|985.7|981.2|984.6|980.1|329
1622039150000|2021-05-26 14:25:50|996|991.5|996|991.5|996|991.5|996|991.5|32
1622034270000|2021-05-26 13:04:30|985|980.5|985.4|980.9|986.1|981.6|985|980.5|520
1622039160000|2021-05-26 14:26:00|995.6|991.1|995.1|990.6|996|991.5|995.1|990.6|167
1622034280000|2021-05-26 13:04:40|985.5|981|985.6|981.1|986|981.5|985.5|981|217
1622039170000|2021-05-26 14:26:10|995.5|991|995|990.5|995.6|991.1|995|990.5|233
1622034290000|2021-05-26 13:04:50|985.1|980.6|984.7|980.2|985.1|980.6|984.6|980.1|430
1622039180000|2021-05-26 14:26:20|994.6|990.1|994.6|990.1|995.1|990.6|994.6|990.1|121
1622034300000|2021-05-26 13:05:00|985.1|980.6|984.3|979.8|985.6|981.1|984.3|979.8|612
1622039190000|2021-05-26 14:26:30|994.7|990.2|993.6|989.1|994.7|990.2|993.6|989.1|445
1622034310000|2021-05-26 13:05:10|983.9|979.4|982.8|978.3|983.9|979.4|982.8|978.3|482
1622039200000|2021-05-26 14:26:40|993.7|989.2|993.7|989.2|995|990.5|993.2|988.7|609
1622034320000|2021-05-26 13:05:20|982.7|978.2|983.2|978.7|984|979.5|982.7|978.2|681
1622039210000|2021-05-26 14:26:50|993.6|989.1|993.1|988.6|994.5|990|993.1|988.6|217
1622034330000|2021-05-26 13:05:30|982.8|978.3|982.2|977.7|982.8|978.3|981.3|976.8|838
1622039220000|2021-05-26 14:27:00|992.7|988.2|993.2|988.7|993.2|988.7|992.6|988.1|341
1622034340000|2021-05-26 13:05:40|981.9|977.4|981.4|976.9|982.2|977.7|980.4|975.9|624
1622039230000|2021-05-26 14:27:10|993.6|989.1|993.1|988.6|993.6|989.1|992.7|988.2|185
1622034350000|2021-05-26 13:05:50|981|976.5|981.7|977.2|981.7|977.2|980.9|976.4|433
1622039240000|2021-05-26 14:27:20|993.6|989.1|993.1|988.6|993.9|989.4|993.1|988.6|292
1622034360000|2021-05-26 13:06:00|981.8|977.3|981.8|977.3|981.8|977.3|981.3|976.8|536
1622039250000|2021-05-26 14:27:30|993.3|988.8|993.1|988.6|994|989.5|993.1|988.6|204
1622034370000|2021-05-26 13:06:10|981.4|976.9|981.4|976.9|981.9|977.4|981.4|976.9|360
1622039260000|2021-05-26 14:27:40|992.7|988.2|992.7|988.2|992.7|988.2|992.7|988.2|151
1622034380000|2021-05-26 13:06:20|980.9|976.4|981.9|977.4|981.9|977.4|980.9|976.4|689
1622039270000|2021-05-26 14:27:50|992.9|988.4|992.6|988.1|993.1|988.6|992.2|987.7|439
1622034390000|2021-05-26 13:06:30|982.3|977.8|982.4|977.9|982.4|977.9|982.3|977.8|186
1622039280000|2021-05-26 14:28:00|992.7|988.2|992.2|987.7|992.9|988.4|992.2|987.7|289
1622034400000|2021-05-26 13:06:40|982.3|977.8|981.4|976.9|982.3|977.8|981.4|976.9|318
1622039290000|2021-05-26 14:28:10|992.7|988.2|992.7|988.2|992.7|988.2|992.7|988.2|131
1622034410000|2021-05-26 13:06:50|981.3|976.8|980|975.5|981.4|976.9|979.9|975.4|399
1622039300000|2021-05-26 14:28:20|||||||||84
1622034420000|2021-05-26 13:07:00|980.4|975.9|979.9|975.4|980.4|975.9|979.5|975|636
1622039310000|2021-05-26 14:28:30|993.1|988.6|992.6|988.1|993.1|988.6|992.6|988.1|95
1622034430000|2021-05-26 13:07:10|980.1|975.6|980|975.5|980.4|975.9|979.9|975.4|412
1622039320000|2021-05-26 14:28:40|992.4|987.9|992.1|987.6|992.4|987.9|992.1|987.6|115
1622034440000|2021-05-26 13:07:20|979.9|975.4|981.3|976.8|981.4|976.9|979.9|975.4|411
1622039330000|2021-05-26 14:28:50|||||||||73
1622034450000|2021-05-26 13:07:30|981.4|976.9|981.4|976.9|981.4|976.9|980.9|976.4|205
1622039340000|2021-05-26 14:29:00|991.7|987.2|990.8|986.3|991.7|987.2|990.8|986.3|569
1622034460000|2021-05-26 13:07:40|981.8|977.3|982.1|977.6|982.5|978|981.8|977.3|478
1622039350000|2021-05-26 14:29:10|990.7|986.2|990.2|985.7|990.7|986.2|990.2|985.7|532
1622034470000|2021-05-26 13:07:50|982.3|977.8|982.3|977.8|982.7|978.2|981.9|977.4|232
1622039360000|2021-05-26 14:29:20|989.8|985.3|989.8|985.3|990.2|985.7|989.8|985.3|516
1622034480000|2021-05-26 13:08:00|981.9|977.4|982.3|977.8|982.7|978.2|981.8|977.3|649
1622039370000|2021-05-26 14:29:30|990.3|985.8|989.8|985.3|990.8|986.3|989.8|985.3|572
1622034490000|2021-05-26 13:08:10|982.2|977.7|981.6|977.1|982.2|977.7|981.2|976.7|295
1622039380000|2021-05-26 14:29:40|990.3|985.8|990.3|985.8|990.8|986.3|990.3|985.8|183
1622034500000|2021-05-26 13:08:20|981.2|976.7|982.6|978.1|982.6|978.1|981.2|976.7|439
1622039390000|2021-05-26 14:29:50|990.8|986.3|991.3|986.8|991.3|986.8|990.8|986.3|120
1622034510000|2021-05-26 13:08:30|982.2|977.7|982.6|978.1|982.6|978.1|982.1|977.6|280
1622034520000|2021-05-26 13:08:40|982.2|977.7|982.2|977.7|982.7|978.2|982.1|977.6|229
1622039400000|2021-05-26 14:30:00|991.7|987.2|992.7|988.2|992.7|988.2|991.3|986.8|421
1622034530000|2021-05-26 13:08:50|982.6|978.1|982.7|978.2|983.1|978.6|982.4|977.9|173
1622039410000|2021-05-26 14:30:10|992.3|987.8|991.7|987.2|993.1|988.6|991.3|986.8|551
1622034540000|2021-05-26 13:09:00|982.6|978.1|981.8|977.3|982.6|978.1|981.6|977.1|339
1622039420000|2021-05-26 14:30:20|991.8|987.3|991.8|987.3|992.7|988.2|991.8|987.3|286
1622034550000|2021-05-26 13:09:10|982.2|977.7|982.8|978.3|983.2|978.7|982.2|977.7|187
1622039430000|2021-05-26 14:30:30|992.2|987.7|991.8|987.3|992.2|987.7|991.8|987.3|131
1622034560000|2021-05-26 13:09:20|983.2|978.7|981.4|976.9|983.2|978.7|981.4|976.9|245
1622039440000|2021-05-26 14:30:40|992.2|987.7|992.3|987.8|992.3|987.8|991.8|987.3|144
1622034570000|2021-05-26 13:09:30|981.8|977.3|981.9|977.4|981.9|977.4|981.6|977.1|183
1622039450000|2021-05-26 14:30:50|992.1|987.6|991.8|987.3|992.1|987.6|991.3|986.8|111
1622034580000|2021-05-26 13:09:40|981.4|976.9|981.9|977.4|981.9|977.4|981.4|976.9|221
1622039460000|2021-05-26 14:31:00|992|987.5|991.3|986.8|992.2|987.7|991.3|986.8|125
1622034590000|2021-05-26 13:09:50|981.6|977.1|981.4|976.9|981.9|977.4|981.4|976.9|317
1622039470000|2021-05-26 14:31:10|990.9|986.4|990.6|986.1|991.3|986.8|990.4|985.9|264
1622034600000|2021-05-26 13:10:00|981|976.5|981.8|977.3|981.9|977.4|980.6|976.1|417
1622039480000|2021-05-26 14:31:20|991.3|986.8|990.8|986.3|991.3|986.8|990.3|985.8|183
1622034610000|2021-05-26 13:10:10|981.9|977.4|980.4|975.9|981.9|977.4|980.4|975.9|344
1622039490000|2021-05-26 14:31:30|991.2|986.7|991.3|986.8|991.3|986.8|990.8|986.3|122
1622034620000|2021-05-26 13:10:20|980.8|976.3|979.9|975.4|980.9|976.4|979.9|975.4|346
1622039500000|2021-05-26 14:31:40|990.8|986.3|991.5|987|991.5|987|990.8|986.3|117
1622034630000|2021-05-26 13:10:30|979.5|975|981.2|976.7|981.2|976.7|979.4|974.9|458
1622039510000|2021-05-26 14:31:50|992.2|987.7|992.6|988.1|992.6|988.1|992.2|987.7|108
1622034640000|2021-05-26 13:10:40|981.3|976.8|981.3|976.8|981.3|976.8|980.7|976.2|260
1622039520000|2021-05-26 14:32:00|992.2|987.7|992.6|988.1|992.6|988.1|991.5|987|188
1622034650000|2021-05-26 13:10:50|980.9|976.4|980.4|975.9|981.2|976.7|980.4|975.9|344
1622039530000|2021-05-26 14:32:10|992.2|987.7|990.9|986.4|992.2|987.7|990.9|986.4|354
1622034660000|2021-05-26 13:11:00|979.9|975.4|979.5|975|979.9|975.4|979.5|975|313
1622039540000|2021-05-26 14:32:20|990.8|986.3|991.8|987.3|991.8|987.3|990.8|986.3|52
1622034670000|2021-05-26 13:11:10|979.4|974.9|979|974.5|979.4|974.9|978.5|974|439
1622039550000|2021-05-26 14:32:30|991.3|986.8|990.9|986.4|991.3|986.8|990.8|986.3|111
1622034680000|2021-05-26 13:11:20|978.9|974.4|978.5|974|979.4|974.9|978.4|973.9|378
1622039560000|2021-05-26 14:32:40|990.8|986.3|992.2|987.7|992.2|987.7|990.8|986.3|56
1622034690000|2021-05-26 13:11:30|978.4|973.9|978.9|974.4|978.9|974.4|978.4|973.9|514
1622039570000|2021-05-26 14:32:50|992.3|987.8|991.8|987.3|992.3|987.8|991.8|987.3|31
1622034700000|2021-05-26 13:11:40|979.7|975.2|979.4|974.9|980.4|975.9|979.4|974.9|631
1622039580000|2021-05-26 14:33:00|991.7|987.2|991.7|987.2|991.7|987.2|991.3|986.8|83
1622034710000|2021-05-26 13:11:50|978.9|974.4|979.4|974.9|979.4|974.9|978.9|974.4|277
1622034720000|2021-05-26 13:12:00|979.3|974.8|977.9|973.4|979.3|974.8|977.9|973.4|361
1622039590000|2021-05-26 14:33:10|992.1|987.6|992.2|987.7|992.2|987.7|991.9|987.4|39
1622034730000|2021-05-26 13:12:10|978.1|973.6|977.4|972.9|978.1|973.6|977|972.5|440
1622034740000|2021-05-26 13:12:20|977|972.5|976.9|972.4|977|972.5|976.5|972|348
1622039600000|2021-05-26 14:33:20|991.8|987.3|991.8|987.3|992.2|987.7|991.7|987.2|66
1622034750000|2021-05-26 13:12:30|977|972.5|977.2|972.7|977.2|972.7|976.3|971.8|620
1622034760000|2021-05-26 13:12:40|977|972.5|977.4|972.9|977.6|973.1|976.9|972.4|346
1622039610000|2021-05-26 14:33:30|991.7|987.2|991.3|986.8|991.7|987.2|991.3|986.8|90
1622034770000|2021-05-26 13:12:50|||||||||188
1622034780000|2021-05-26 13:13:00|977.8|973.3|978|973.5|978.4|973.9|977.8|973.3|485
1622039620000|2021-05-26 14:33:40|991.7|987.2|992.2|987.7|992.2|987.7|991.3|986.8|81
1622034790000|2021-05-26 13:13:10|978.3|973.8|977.9|973.4|978.3|973.8|977.5|973|406
1622039630000|2021-05-26 14:33:50|991.7|987.2|991.7|987.2|991.7|987.2|991.7|987.2|38
1622034800000|2021-05-26 13:13:20|978.4|973.9|978|973.5|978.4|973.9|978|973.5|240
1622039640000|2021-05-26 14:34:00|991.3|986.8|991.2|986.7|991.3|986.8|991.2|986.7|82
1622034810000|2021-05-26 13:13:30|||||||||152
1622039650000|2021-05-26 14:34:10|990.8|986.3|990.7|986.2|990.8|986.3|990.7|986.2|206
1622034820000|2021-05-26 13:13:40|978.2|973.7|976.9|972.4|978.2|973.7|976.5|972|756
1622039660000|2021-05-26 14:34:20|990.3|985.8|990.2|985.7|990.3|985.8|990.2|985.7|130
1622034830000|2021-05-26 13:13:50|976.6|972.1|977|972.5|977|972.5|976.5|972|248
1622034840000|2021-05-26 13:14:00|976.9|972.4|976.4|971.9|977|972.5|976.4|971.9|110
1622039670000|2021-05-26 14:34:30|990.3|985.8|991.2|986.7|991.2|986.7|990.3|985.8|195
1622034850000|2021-05-26 13:14:10|976.8|972.3|976.4|971.9|976.8|972.3|976.4|971.9|281
1622034860000|2021-05-26 13:14:20|976.8|972.3|978.3|973.8|978.3|973.8|976.6|972.1|270
1622039680000|2021-05-26 14:34:40|991.1|986.6|991.1|986.6|991.1|986.6|990.7|986.2|74
1622034870000|2021-05-26 13:14:30|977.9|973.4|979.2|974.7|979.2|974.7|977.9|973.4|302
1622039690000|2021-05-26 14:34:50|991.5|987|991.6|987.1|991.6|987.1|991.2|986.7|86
1622034880000|2021-05-26 13:14:40|979.4|974.9|978.7|974.2|979.6|975.1|978.7|974.2|259
1622034890000|2021-05-26 13:14:50|979.1|974.6|979.6|975.1|979.6|975.1|979.1|974.6|447
1622039700000|2021-05-26 14:35:00|992|987.5|992.1|987.6|992.1|987.6|992|987.5|105
1622034900000|2021-05-26 13:15:00|979.2|974.7|979.2|974.7|979.2|974.7|978.7|974.2|367
1622039710000|2021-05-26 14:35:10|992.5|988|992.5|988|992.6|988.1|992.5|988|71
1622034910000|2021-05-26 13:15:10|979.6|975.1|979.6|975.1|979.6|975.1|979.1|974.6|260
1622039720000|2021-05-26 14:35:20|992.7|988.2|993|988.5|993|988.5|992.7|988.2|105
1622034920000|2021-05-26 13:15:20|979.2|974.7|980.6|976.1|980.6|976.1|979.2|974.7|666
1622039730000|2021-05-26 14:35:30|993.4|988.9|993.5|989|993.5|989|992.9|988.4|206
1622034930000|2021-05-26 13:15:30|980.5|976|981.1|976.6|981.4|976.9|980.1|975.6|406
1622034940000|2021-05-26 13:15:40|981|976.5|981|976.5|981.5|977|981|976.5|152
1622039740000|2021-05-26 14:35:40|993.9|989.4|993|988.5|993.9|989.4|993|988.5|238
1622034950000|2021-05-26 13:15:50|980.6|976.1|980.5|976|981|976.5|980.5|976|263
1622034960000|2021-05-26 13:16:00|980.7|976.2|979.1|974.6|980.7|976.2|979.1|974.6|431
1622039750000|2021-05-26 14:35:50|992.6|988.1|993|988.5|993.1|988.6|992.5|988|106
1622034970000|2021-05-26 13:16:10|978.7|974.2|979|974.5|979.1|974.6|978.6|974.1|264
1622039760000|2021-05-26 14:36:00|992.6|988.1|992.5|988|992.6|988.1|992.5|988|66
1622034980000|2021-05-26 13:16:20|979.1|974.6|980|975.5|980.5|976|979.1|974.6|502
1622039770000|2021-05-26 14:36:10|992.6|988.1|992.6|988.1|992.6|988.1|992.6|988.1|17
1622034990000|2021-05-26 13:16:30|979.6|975.1|979.5|975|979.6|975.1|979.5|975|124
1622039780000|2021-05-26 14:36:20|992.5|988|992.5|988|992.9|988.4|992.5|988|139
1622035000000|2021-05-26 13:16:40|980|975.5|979.6|975.1|980|975.5|979.6|975.1|162
1622039790000|2021-05-26 14:36:30|||||||||40
1622035010000|2021-05-26 13:16:50|979.5|975|979.6|975.1|980|975.5|979.5|975|185
1622039800000|2021-05-26 14:36:40|992.9|988.4|992.9|988.4|992.9|988.4|992.9|988.4|40
1622035020000|2021-05-26 13:17:00|979.8|975.3|979.1|974.6|980|975.5|979.1|974.6|163
1622039810000|2021-05-26 14:36:50|992.5|988|992.9|988.4|992.9|988.4|992.5|988|26
1622035030000|2021-05-26 13:17:10|979|974.5|978.6|974.1|979|974.5|978.6|974.1|203
1622039820000|2021-05-26 14:37:00|||||||||51
1622035040000|2021-05-26 13:17:20|978.5|974|979.3|974.8|979.3|974.8|978.5|974|250
1622039830000|2021-05-26 14:37:10|||||||||61
1622035050000|2021-05-26 13:17:30|979.5|975|978.6|974.1|979.6|975.1|978.6|974.1|85
1622039840000|2021-05-26 14:37:20|992.5|988|992.9|988.4|992.9|988.4|992.5|988|53
1622035060000|2021-05-26 13:17:40|978.2|973.7|978.1|973.6|978.5|974|978.1|973.6|238
1622035070000|2021-05-26 13:17:50|977.7|973.2|977.6|973.1|977.7|973.2|977.6|973.1|112
1622039850000|2021-05-26 14:37:30|993.1|988.6|993.9|989.4|993.9|989.4|993.1|988.6|307
1622035080000|2021-05-26 13:18:00|977.8|973.3|977.1|972.6|978|973.5|977.1|972.6|242
1622039860000|2021-05-26 14:37:40|||||||||107
1622035090000|2021-05-26 13:18:10|976.7|972.2|976.5|972|976.7|972.2|976.5|972|356
1622039870000|2021-05-26 14:37:50|994.3|989.8|993.9|989.4|994.5|990|993.9|989.4|285
1622035100000|2021-05-26 13:18:20|976.6|972.1|974.8|970.3|976.6|972.1|974.8|970.3|676
1622039880000|2021-05-26 14:38:00|994.1|989.6|992.9|988.4|994.3|989.8|992.9|988.4|224
1622035110000|2021-05-26 13:18:30|975|970.5|975.7|971.2|975.7|971.2|975|970.5|445
1622039890000|2021-05-26 14:38:10|993.3|988.8|993.4|988.9|993.6|989.1|993.3|988.8|91
1622035120000|2021-05-26 13:18:40|975.6|971.1|976.6|972.1|977.6|973.1|975.6|971.1|387
1622039900000|2021-05-26 14:38:20|||||||||25
1622035130000|2021-05-26 13:18:50|976.7|972.2|977.2|972.7|977.6|973.1|976.7|972.2|187
1622039910000|2021-05-26 14:38:30|993.8|989.3|994.4|989.9|994.4|989.9|993.8|989.3|166
1622035140000|2021-05-26 13:19:00|976.7|972.2|977.1|972.6|977.5|973|976.1|971.6|174
1622035150000|2021-05-26 13:19:10|977.5|973|977.6|973.1|978|973.5|977.3|972.8|180
1622039920000|2021-05-26 14:38:40|994.8|990.3|994.8|990.3|994.8|990.3|994.6|990.1|177
1622035160000|2021-05-26 13:19:20|978|973.5|978|973.5|978.1|973.6|978|973.5|115
1622039930000|2021-05-26 14:38:50|995|990.5|995.3|990.8|995.3|990.8|995|990.5|142
1622035170000|2021-05-26 13:19:30|977.6|973.1|976|971.5|977.6|973.1|976|971.5|207
1622039940000|2021-05-26 14:39:00|994.8|990.3|994.3|989.8|994.8|990.3|994.3|989.8|81
1622035180000|2021-05-26 13:19:40|976.1|971.6|976.6|972.1|976.6|972.1|976.1|971.6|146
1622039950000|2021-05-26 14:39:10|994.7|990.2|994.8|990.3|994.8|990.3|994.7|990.2|34
1622035190000|2021-05-26 13:19:50|976.8|972.3|977|972.5|977|972.5|976.6|972.1|92
1622039960000|2021-05-26 14:39:20|994.3|989.8|994.4|989.9|994.4|989.9|994.3|989.8|59
1622035200000|2021-05-26 13:20:00|976.6|972.1|977.6|973.1|977.6|973.1|976.6|972.1|210
1622039970000|2021-05-26 14:39:30|994|989.5|993.9|989.4|994.3|989.8|993.9|989.4|64
1622035210000|2021-05-26 13:20:10|977.1|972.6|977.6|973.1|978|973.5|977.1|972.6|129
1622039980000|2021-05-26 14:39:40|993.4|988.9|993.9|989.4|993.9|989.4|993.4|988.9|18
1622035220000|2021-05-26 13:20:20|978|973.5|978.1|973.6|978.1|973.6|977.9|973.4|98
1622039990000|2021-05-26 14:39:50|994.3|989.8|994|989.5|994.4|989.9|994|989.5|51
1622035230000|2021-05-26 13:20:30|978.5|974|978.1|973.6|978.5|974|978.1|973.6|228
1622040000000|2021-05-26 14:40:00|993.6|989.1|993.5|989|993.6|989.1|993.5|989|90
1622035240000|2021-05-26 13:20:40|978.2|973.7|979.2|974.7|979.6|975.1|978.2|973.7|370
1622040010000|2021-05-26 14:40:10|993|988.5|991.2|986.7|993|988.5|991.2|986.7|372
1622035250000|2021-05-26 13:20:50|979.1|974.6|978.4|973.9|979.5|975|978.2|973.7|344
1622040020000|2021-05-26 14:40:20|991.1|986.6|991.6|987.1|991.6|987.1|990.6|986.1|75
1622035260000|2021-05-26 13:21:00|978.6|974.1|977.2|972.7|978.6|974.1|977.2|972.7|391
1622040030000|2021-05-26 14:40:30|991.4|986.9|992.4|987.9|992.4|987.9|991.3|986.8|77
1622035270000|2021-05-26 13:21:10|977.1|972.6|977.7|973.2|978.1|973.6|977.1|972.6|276
1622040040000|2021-05-26 14:40:40|992.5|988|992.5|988|992.5|988|992.5|988|23
1622035280000|2021-05-26 13:21:20|978.3|973.8|979.4|974.9|979.9|975.4|978.3|973.8|752
1622040050000|2021-05-26 14:40:50|992.1|987.6|992.4|987.9|992.4|987.9|992|987.5|32
1622035290000|2021-05-26 13:21:30|979.8|975.3|979.5|975|980.4|975.9|979.5|975|863
1622040060000|2021-05-26 14:41:00|992.8|988.3|992.8|988.3|992.8|988.3|992.8|988.3|76
1622035300000|2021-05-26 13:21:40|979.9|975.4|979.9|975.4|979.9|975.4|979.4|974.9|184
1622040070000|2021-05-26 14:41:10|992.9|988.4|993.5|989|993.5|989|992.9|988.4|64
1622035310000|2021-05-26 13:21:50|979.5|975|979.4|974.9|979.9|975.4|979.4|974.9|147
1622040080000|2021-05-26 14:41:20|993.3|988.8|993.9|989.4|993.9|989.4|993.3|988.8|73
1622035320000|2021-05-26 13:22:00|979.5|975|979.4|974.9|979.9|975.4|979.4|974.9|96
1622040090000|2021-05-26 14:41:30|994.3|989.8|994.5|990|994.5|990|994.3|989.8|88
1622035330000|2021-05-26 13:22:10|979.5|975|981.4|976.9|981.4|976.9|979.5|975|353
1622040100000|2021-05-26 14:41:40|994.3|989.8|994.8|990.3|994.8|990.3|994.3|989.8|101
1622035340000|2021-05-26 13:22:20|981|976.5|980.5|976|981.8|977.3|980.4|975.9|449
1622040110000|2021-05-26 14:41:50|994.4|989.9|993.9|989.4|995.2|990.7|993.9|989.4|203
1622035350000|2021-05-26 13:22:30|980.7|976.2|980.4|975.9|980.9|976.4|980.4|975.9|172
1622040120000|2021-05-26 14:42:00|993.8|989.3|993|988.5|993.8|989.3|992.8|988.3|54
1622035360000|2021-05-26 13:22:40|980|975.5|979.1|974.6|980|975.5|979.1|974.6|466
1622040130000|2021-05-26 14:42:10|992.8|988.3|992.8|988.3|993.2|988.7|992.7|988.2|71
1622035370000|2021-05-26 13:22:50|978.6|974.1|979|974.5|979.5|975|978.6|974.1|266
1622040140000|2021-05-26 14:42:20|993.7|989.2|993.3|988.8|993.7|989.2|993.3|988.8|78
1622035380000|2021-05-26 13:23:00|979.1|974.6|980.6|976.1|980.6|976.1|979.1|974.6|240
1622040150000|2021-05-26 14:42:30|992.9|988.4|992.9|988.4|992.9|988.4|992.9|988.4|104
1622035390000|2021-05-26 13:23:10|980.8|976.3|981.4|976.9|981.4|976.9|980.8|976.3|302
1622040160000|2021-05-26 14:42:40|992.8|988.3|992.9|988.4|992.9|988.4|992.8|988.3|49
1622035400000|2021-05-26 13:23:20|981.8|977.3|981.8|977.3|981.8|977.3|981.3|976.8|273
1622035410000|2021-05-26 13:23:30|982.2|977.7|982.7|978.2|982.7|978.2|982.2|977.7|636
1622040170000|2021-05-26 14:42:50|992.5|988|992.5|988|992.5|988|992.5|988|17
1622035420000|2021-05-26 13:23:40|983.2|978.7|983.8|979.3|984.2|979.7|983.2|978.7|763
1622040180000|2021-05-26 14:43:00|992.4|987.9|991.9|987.4|992.4|987.9|991.9|987.4|79
1622035430000|2021-05-26 13:23:50|982.9|978.4|983.3|978.8|983.8|979.3|982.8|978.3|553
1622040190000|2021-05-26 14:43:10|991.7|987.2|990.9|986.4|991.9|987.4|990.9|986.4|108
1622035440000|2021-05-26 13:24:00|982.9|978.4|983.4|978.9|983.4|978.9|982.9|978.4|161
1622040200000|2021-05-26 14:43:20|||||||||37
1622035450000|2021-05-26 13:24:10|983.8|979.3|984.3|979.8|984.4|979.9|983.4|978.9|920
1622040210000|2021-05-26 14:43:30|990.8|986.3|990.8|986.3|990.8|986.3|990.8|986.3|39
1622035460000|2021-05-26 13:24:20|984.4|979.9|982.9|978.4|984.4|979.9|982.4|977.9|569
1622040220000|2021-05-26 14:43:40|990.4|985.9|990.8|986.3|990.8|986.3|990.4|985.9|83
1622035470000|2021-05-26 13:24:30|983|978.5|983|978.5|983.8|979.3|982.9|978.4|284
1622040230000|2021-05-26 14:43:50|990.4|985.9|990.8|986.3|990.8|986.3|990.4|985.9|74
1622035480000|2021-05-26 13:24:40|982.9|978.4|982|977.5|983|978.5|982|977.5|180
1622040240000|2021-05-26 14:44:00|||||||||28
1622035490000|2021-05-26 13:24:50|982.4|977.9|982.4|977.9|982.4|977.9|981.5|977|373
1622040250000|2021-05-26 14:44:10|990.4|985.9|990.3|985.8|990.4|985.9|990.3|985.8|44
1622035500000|2021-05-26 13:25:00|982.5|978|982.9|978.4|982.9|978.4|982|977.5|257
1622040260000|2021-05-26 14:44:20|990.7|986.2|990.9|986.4|990.9|986.4|990.7|986.2|123
1622035510000|2021-05-26 13:25:10|982.4|977.9|984.3|979.8|984.3|979.8|982.4|977.9|263
1622040270000|2021-05-26 14:44:30|990.8|986.3|991.2|986.7|991.2|986.7|990.8|986.3|38
1622035520000|2021-05-26 13:25:20|983.9|979.4|983.8|979.3|983.9|979.4|983.3|978.8|671
1622035530000|2021-05-26 13:25:30|984|979.5|985.2|980.7|985.2|980.7|984|979.5|796
1622040280000|2021-05-26 14:44:40|991.3|986.8|991.8|987.3|991.8|987.3|991.3|986.8|48
1622035540000|2021-05-26 13:25:40|985.7|981.2|985.2|980.7|986.2|981.7|984.8|980.3|991
1622040290000|2021-05-26 14:44:50|991.6|987.1|991.3|986.8|991.8|987.3|991.3|986.8|35
1622035550000|2021-05-26 13:25:50|985.7|981.2|986.2|981.7|986.2|981.7|985.7|981.2|464
1622040300000|2021-05-26 14:45:00|990.9|986.4|990.9|986.4|990.9|986.4|990.8|986.3|82
1622035560000|2021-05-26 13:26:00|985.8|981.3|985.2|980.7|985.8|981.3|985.2|980.7|678
1622040310000|2021-05-26 14:45:10|990.5|986|990.8|986.3|990.9|986.4|990.5|986|107
1622035570000|2021-05-26 13:26:10|984.7|980.2|984.3|979.8|984.8|980.3|984.3|979.8|399
1622035580000|2021-05-26 13:26:20|984.7|980.2|986.2|981.7|986.2|981.7|984.7|980.2|679
1622040320000|2021-05-26 14:45:20|991.2|986.7|991.3|986.8|991.4|986.9|991.2|986.7|73
1622035590000|2021-05-26 13:26:30|985.8|981.3|985.8|981.3|986.2|981.7|985.7|981.2|158
1622035600000|2021-05-26 13:26:40|985.7|981.2|985.3|980.8|986.2|981.7|985.3|980.8|209
1622040330000|2021-05-26 14:45:30|990.9|986.4|990.9|986.4|991.3|986.8|990.9|986.4|37
1622035610000|2021-05-26 13:26:50|985.2|980.7|986.2|981.7|986.2|981.7|984.9|980.4|799
1622035620000|2021-05-26 13:27:00|985.8|981.3|985.3|980.8|985.8|981.3|984.8|980.3|310
1622040340000|2021-05-26 14:45:40|990.8|986.3|990.9|986.4|990.9|986.4|990.8|986.3|36
1622035630000|2021-05-26 13:27:10|985.7|981.2|985.8|981.3|985.8|981.3|985.7|981.2|154
1622035640000|2021-05-26 13:27:20|985.7|981.2|985.7|981.2|986|981.5|985.3|980.8|323
1622040350000|2021-05-26 14:45:50|990.8|986.3|990.4|985.9|990.8|986.3|990.4|985.9|98
1622035650000|2021-05-26 13:27:30|985.8|981.3|985.7|981.2|985.8|981.3|984.8|980.3|250
1622035660000|2021-05-26 13:27:40|985.5|981|985.3|980.8|985.7|981.2|985.2|980.7|95
1622040360000|2021-05-26 14:46:00|||||||||39
1622035670000|2021-05-26 13:27:50|985.1|980.6|984.7|980.2|985.2|980.7|984.7|980.2|162
1622040370000|2021-05-26 14:46:10|990.8|986.3|991.3|986.8|991.3|986.8|990.8|986.3|100
1622035680000|2021-05-26 13:28:00|984.3|979.8|984.2|979.7|984.3|979.8|984.2|979.7|251
1622040380000|2021-05-26 14:46:20|991.7|987.2|991.8|987.3|991.8|987.3|991.7|987.2|59
1622035690000|2021-05-26 13:28:10|983.8|979.3|983.7|979.2|984|979.5|983.7|979.2|171
1622040390000|2021-05-26 14:46:30|992.2|987.7|992.2|987.7|992.2|987.7|992.2|987.7|46
1622035700000|2021-05-26 13:28:20|||||||||95
1622040400000|2021-05-26 14:46:40|991.8|987.3|990.4|985.9|991.8|987.3|990.4|985.9|124
1622035710000|2021-05-26 13:28:30|983.5|979|984.2|979.7|984.2|979.7|983.2|978.7|144
1622040410000|2021-05-26 14:46:50|990.3|985.8|991.2|986.7|991.2|986.7|990.3|985.8|46
1622035720000|2021-05-26 13:28:40|984|979.5|984.7|980.2|984.7|980.2|984|979.5|174
1622040420000|2021-05-26 14:47:00|991.3|986.8|990.9|986.4|991.3|986.8|990.8|986.3|27
1622035730000|2021-05-26 13:28:50|984.2|979.7|984.7|980.2|984.7|980.2|984.2|979.7|100
1622035740000|2021-05-26 13:29:00|984.2|979.7|983.7|979.2|984.2|979.7|983.7|979.2|204
1622040430000|2021-05-26 14:47:10|991.3|986.8|991.3|986.8|991.3|986.8|991.3|986.8|70
1622035750000|2021-05-26 13:29:10|983.2|978.7|983.2|978.7|983.2|978.7|983.2|978.7|76
1622040440000|2021-05-26 14:47:20|||||||||16
1622035760000|2021-05-26 13:29:20|983.3|978.8|983.7|979.2|984|979.5|983.2|978.7|105
1622040450000|2021-05-26 14:47:30|991.7|987.2|991.7|987.2|991.7|987.2|991.3|986.8|20
1622035770000|2021-05-26 13:29:30|983.8|979.3|983.3|978.8|984.2|979.7|983.3|978.8|143
1622040460000|2021-05-26 14:47:40|991.5|987|991.7|987.2|991.7|987.2|991.5|987|8
1622035780000|2021-05-26 13:29:40|983.4|978.9|982.8|978.3|983.4|978.9|982.8|978.3|157
1622040470000|2021-05-26 14:47:50|991.5|987|991.3|986.8|991.7|987.2|991.3|986.8|21
1622035790000|2021-05-26 13:29:50|983.3|978.8|983.3|978.8|983.3|978.8|983.3|978.8|75
1622040480000|2021-05-26 14:48:00|||||||||24
1622035800000|2021-05-26 13:30:00|983.7|979.2|984.2|979.7|984.2|979.7|983.7|979.2|207
1622040490000|2021-05-26 14:48:10|991.8|987.3|992.2|987.7|992.2|987.7|991.8|987.3|91
1622035810000|2021-05-26 13:30:10|984.3|979.8|984.2|979.7|984.3|979.8|984.2|979.7|43
1622040500000|2021-05-26 14:48:20|||||||||40
1622035820000|2021-05-26 13:30:20|984.7|980.2|984.3|979.8|984.7|980.2|984.3|979.8|116
1622040510000|2021-05-26 14:48:30|||||||||55
1622035830000|2021-05-26 13:30:30|984.7|980.2|985.2|980.7|985.2|980.7|984.7|980.2|109
1622040520000|2021-05-26 14:48:40|992.4|987.9|992.2|987.7|992.4|987.9|992.2|987.7|20
1622035840000|2021-05-26 13:30:40|||||||||147
1622040530000|2021-05-26 14:48:50|992.7|988.2|992.7|988.2|992.7|988.2|992.3|987.8|81
1622035850000|2021-05-26 13:30:50|||||||||44
1622040540000|2021-05-26 14:49:00|992.3|987.8|991.7|987.2|992.3|987.8|991.3|986.8|130
1622035860000|2021-05-26 13:31:00|985.7|981.2|985.7|981.2|985.7|981.2|985.7|981.2|427
1622040550000|2021-05-26 14:49:10|991.9|987.4|991.8|987.3|992.1|987.6|991.8|987.3|47
1622035870000|2021-05-26 13:31:10|986.2|981.7|985.8|981.3|986.2|981.7|985.8|981.3|239
1622040560000|2021-05-26 14:49:20|992|987.5|992.7|988.2|992.7|988.2|991.8|987.3|93
1622035880000|2021-05-26 13:31:20|985.7|981.2|985.3|980.8|985.7|981.2|985.2|980.7|155
1622040570000|2021-05-26 14:49:30|992.5|988|992.2|987.7|992.7|988.2|992.2|987.7|56
1622035890000|2021-05-26 13:31:30|985.7|981.2|984.3|979.8|985.7|981.2|984.3|979.8|227
1622040580000|2021-05-26 14:49:40|||||||||5
1622035900000|2021-05-26 13:31:40|984.7|980.2|984.3|979.8|984.7|980.2|983.7|979.2|98
1622040590000|2021-05-26 14:49:50|||||||||1
1622035910000|2021-05-26 13:31:50|983.9|979.4|983.8|979.3|983.9|979.4|983.8|979.3|62
1622035920000|2021-05-26 13:32:00|983.4|978.9|983.2|978.7|983.4|978.9|982.8|978.3|155
1622040600000|2021-05-26 14:50:00|991.8|987.3|991.3|986.8|991.8|987.3|991.3|986.8|99
1622035930000|2021-05-26 13:32:10|983|978.5|982.8|978.3|983.8|979.3|982.8|978.3|105
1622040610000|2021-05-26 14:50:10|991.4|986.9|991.4|986.9|991.4|986.9|991.3|986.8|19
1622035940000|2021-05-26 13:32:20|982.4|977.9|981.5|977|982.4|977.9|981.5|977|289
1622040620000|2021-05-26 14:50:20|991.3|986.8|990.9|986.4|991.3|986.8|990.9|986.4|35
1622035950000|2021-05-26 13:32:30|981.4|976.9|982.1|977.6|982.4|977.9|981.4|976.9|242
1622040630000|2021-05-26 14:50:30|||||||||54
1622035960000|2021-05-26 13:32:40|982.3|977.8|981.9|977.4|982.6|978.1|981.5|977|159
1622040640000|2021-05-26 14:50:40|991.3|986.8|991.8|987.3|991.8|987.3|990.9|986.4|180
1622035970000|2021-05-26 13:32:50|981.8|977.3|982.9|978.4|983.3|978.8|981.8|977.3|124
1622040650000|2021-05-26 14:50:50|991.4|986.9|991.6|987.1|991.6|987.1|991.4|986.9|26
1622035980000|2021-05-26 13:33:00|983.2|978.7|983.8|979.3|984.3|979.8|983.2|978.7|124
1622040660000|2021-05-26 14:51:00|991|986.5|990.4|985.9|991|986.5|990.4|985.9|189
1622035990000|2021-05-26 13:33:10|984.2|979.7|984.2|979.7|984.2|979.7|984.2|979.7|72
1622040670000|2021-05-26 14:51:10|990|985.5|990.3|985.8|990.8|986.3|989.9|985.4|190
1622036000000|2021-05-26 13:33:20|984.3|979.8|984.3|979.8|984.3|979.8|984.3|979.8|57
1622040680000|2021-05-26 14:51:20|990.1|985.6|988.9|984.4|990.1|985.6|988.9|984.4|818
1622036010000|2021-05-26 13:33:30|984.1|979.6|984.7|980.2|984.7|980.2|984.1|979.6|152
1622036020000|2021-05-26 13:33:40|984.3|979.8|984.2|979.7|984.3|979.8|983.7|979.2|97
1622040690000|2021-05-26 14:51:30|989.3|984.8|988.9|984.4|989.3|984.8|988.9|984.4|314
1622036030000|2021-05-26 13:33:50|983.8|979.3|983.8|979.3|984.2|979.7|983.8|979.3|66
1622040700000|2021-05-26 14:51:40|988.5|984|988.9|984.4|988.9|984.4|988.4|983.9|276
1622036040000|2021-05-26 13:34:00|984|979.5|984.2|979.7|984.2|979.7|983.3|978.8|146
1622040710000|2021-05-26 14:51:50|989.8|985.3|989.8|985.3|990.3|985.8|988.9|984.4|500
1622036050000|2021-05-26 13:34:10|984.3|979.8|985.2|980.7|985.2|980.7|984.2|979.7|185
1622040720000|2021-05-26 14:52:00|989.4|984.9|989.4|984.9|989.4|984.9|989.3|984.8|32
1622036060000|2021-05-26 13:34:20|984.8|980.3|985.7|981.2|985.7|981.2|984.8|980.3|124
1622040730000|2021-05-26 14:52:10|||||||||46
1622036070000|2021-05-26 13:34:30|986.2|981.7|986.2|981.7|986.2|981.7|986.2|981.7|235
1622040740000|2021-05-26 14:52:20|989.3|984.8|989.8|985.3|989.8|985.3|989.3|984.8|102
1622036080000|2021-05-26 13:34:40|986.6|982.1|986.2|981.7|986.7|982.2|986.2|981.7|421
1622040750000|2021-05-26 14:52:30|||||||||41
1622036090000|2021-05-26 13:34:50|986.4|981.9|986.2|981.7|986.4|981.9|986.2|981.7|174
1622040760000|2021-05-26 14:52:40|989.9|985.4|989.4|984.9|989.9|985.4|989.4|984.9|59
1622036100000|2021-05-26 13:35:00|986.1|981.6|986.4|981.9|986.7|982.2|985.9|981.4|220
1622040770000|2021-05-26 14:52:50|||||||||16
1622036110000|2021-05-26 13:35:10|986.2|981.7|984.7|980.2|986.2|981.7|984.7|980.2|238
1622040780000|2021-05-26 14:53:00|989.3|984.8|989.4|984.9|989.4|984.9|989.3|984.8|78
1622036120000|2021-05-26 13:35:20|984.2|979.7|983.3|978.8|984.2|979.7|983.3|978.8|362
1622040790000|2021-05-26 14:53:10|989.3|984.8|988.4|983.9|989.3|984.8|988.4|983.9|259
1622036130000|2021-05-26 13:35:30|983.7|979.2|983.8|979.3|984|979.5|982.8|978.3|141
1622040800000|2021-05-26 14:53:20|988.8|984.3|988.3|983.8|988.8|984.3|988.3|983.8|293
1622036140000|2021-05-26 13:35:40|983.7|979.2|983.7|979.2|984.2|979.7|983.2|978.7|135
1622040810000|2021-05-26 14:53:30|988.5|984|988.9|984.4|988.9|984.4|988.5|984|161
1622036150000|2021-05-26 13:35:50|984.2|979.7|984.2|979.7|984.2|979.7|983.8|979.3|62
1622040820000|2021-05-26 14:53:40|989.3|984.8|989.3|984.8|989.7|985.2|989.3|984.8|216
1622036160000|2021-05-26 13:36:00|984.6|980.1|984.7|980.2|984.7|980.2|984.2|979.7|79
1622040830000|2021-05-26 14:53:50|989.4|984.9|989.3|984.8|989.4|984.9|989.3|984.8|51
1622036170000|2021-05-26 13:36:10|985.2|980.7|984.7|980.2|985.2|980.7|984.7|980.2|55
1622040840000|2021-05-26 14:54:00|988.9|984.4|988.9|984.4|988.9|984.4|988.9|984.4|34
1622036180000|2021-05-26 13:36:20|984.3|979.8|983.3|978.8|984.3|979.8|983.3|978.8|185
1622036190000|2021-05-26 13:36:30|982.9|978.4|983.7|979.2|983.7|979.2|982.9|978.4|76
1622040850000|2021-05-26 14:54:10|988.8|984.3|988.3|983.8|988.8|984.3|988.3|983.8|104
1622036200000|2021-05-26 13:36:40|983.8|979.3|983.7|979.2|983.8|979.3|983.3|978.8|59
1622040860000|2021-05-26 14:54:20|988.4|983.9|988.4|983.9|988.8|984.3|988.3|983.8|207
1622036210000|2021-05-26 13:36:50|983.5|979|983.8|979.3|983.8|979.3|983.3|978.8|30
1622040870000|2021-05-26 14:54:30|988|983.5|987.9|983.4|988.4|983.9|987.9|983.4|188
1622036220000|2021-05-26 13:37:00|983.7|979.2|983.8|979.3|983.8|979.3|983.7|979.2|167
1622040880000|2021-05-26 14:54:40|988|983.5|988.1|983.6|988.5|984|988|983.5|300
1622036230000|2021-05-26 13:37:10|984.2|979.7|984|979.5|984.2|979.7|984|979.5|37
1622040890000|2021-05-26 14:54:50|988|983.5|987|982.5|988|983.5|987|982.5|574
1622036240000|2021-05-26 13:37:20|983.8|979.3|983.7|979.2|984.2|979.7|983.7|979.2|36
1622036250000|2021-05-26 13:37:30|983.8|979.3|985|980.5|985.2|980.7|983.8|979.3|345
1622040900000|2021-05-26 14:55:00|987.4|982.9|987.9|983.4|987.9|983.4|987.3|982.8|248
1622036260000|2021-05-26 13:37:40|984.8|980.3|984.3|979.8|984.8|980.3|984.3|979.8|52
1622040910000|2021-05-26 14:55:10|988.3|983.8|988.8|984.3|988.8|984.3|988.3|983.8|157
1622036270000|2021-05-26 13:37:50|984.7|980.2|985.2|980.7|985.2|980.7|984.7|980.2|141
1622040920000|2021-05-26 14:55:20|989.2|984.7|988.3|983.8|989.2|984.7|988.3|983.8|361
1622036280000|2021-05-26 13:38:00|985.6|981.1|986.2|981.7|986.2|981.7|985.6|981.1|94
1622040930000|2021-05-26 14:55:30|988.4|983.9|988.8|984.3|988.8|984.3|988.4|983.9|58
1622036290000|2021-05-26 13:38:10|986.1|981.6|986.6|982.1|986.6|982.1|986.1|981.6|192
1622040940000|2021-05-26 14:55:40|989.2|984.7|989.3|984.8|989.3|984.8|989.2|984.7|117
1622036300000|2021-05-26 13:38:20|986.4|981.9|987.5|983|987.5|983|986.4|981.9|652
1622040950000|2021-05-26 14:55:50|989.7|985.2|989.7|985.2|989.7|985.2|989.7|985.2|53
1622036310000|2021-05-26 13:38:30|987.6|983.1|988.5|984|988.5|984|987.4|982.9|1240
1622040960000|2021-05-26 14:56:00|989.8|985.3|989.4|984.9|989.8|985.3|989.3|984.8|77
1622036320000|2021-05-26 13:38:40|988.6|984.1|989.1|984.6|989.7|985.2|988.6|984.1|1541
1622040970000|2021-05-26 14:56:10|989.3|984.8|988.9|984.4|989.3|984.8|988.9|984.4|166
1622036330000|2021-05-26 13:38:50|989|984.5|989|984.5|989.5|985|988.1|983.6|602
1622040980000|2021-05-26 14:56:20|989.1|984.6|988.9|984.4|989.3|984.8|988.5|984|110
1622036340000|2021-05-26 13:39:00|988.6|984.1|987.1|982.6|989|984.5|987.1|982.6|492
1622040990000|2021-05-26 14:56:30|988.8|984.3|988.8|984.3|988.8|984.3|988.8|984.3|28
1622036350000|2021-05-26 13:39:10|987.6|983.1|988.1|983.6|988.1|983.6|987.6|983.1|148
1622041000000|2021-05-26 14:56:40|988.4|983.9|987.9|983.4|988.6|984.1|987.9|983.4|196
1622036360000|2021-05-26 13:39:20|988.6|984.1|989.1|984.6|989.1|984.6|988.6|984.1|197
1622041010000|2021-05-26 14:56:50|987.8|983.3|988.3|983.8|988.3|983.8|987.8|983.3|67
1622036370000|2021-05-26 13:39:30|989|984.5|989.6|985.1|989.6|985.1|989|984.5|420
1622041020000|2021-05-26 14:57:00|988.4|983.9|988.3|983.8|988.8|984.3|988.3|983.8|119
1622036380000|2021-05-26 13:39:40|990|985.5|990.4|985.9|990.4|985.9|990|985.5|1029
1622036390000|2021-05-26 13:39:50|990|985.5|989.5|985|990|985.5|988.6|984.1|703
1622041030000|2021-05-26 14:57:10|987.9|983.4|987.9|983.4|987.9|983.4|987.8|983.3|149
1622041040000|2021-05-26 14:57:20|988.3|983.8|987.9|983.4|988.3|983.8|987.9|983.4|79
1622036400000|2021-05-26 13:40:00|989.6|985.1|988.1|983.6|989.6|985.1|988.1|983.6|340
1622041050000|2021-05-26 14:57:30|987.8|983.3|987.9|983.4|988.3|983.8|987.8|983.3|77
1622036410000|2021-05-26 13:40:10|989|984.5|989|984.5|989.1|984.6|988.5|984|520
1622041060000|2021-05-26 14:57:40|988.3|983.8|988.3|983.8|988.3|983.8|988.3|983.8|136
1622036420000|2021-05-26 13:40:20|989.1|984.6|989.1|984.6|989.1|984.6|989|984.5|156
1622041070000|2021-05-26 14:57:50|||||||||57
1622036430000|2021-05-26 13:40:30|989.5|985|989.2|984.7|989.5|985|989|984.5|232
1622041080000|2021-05-26 14:58:00|||||||||41
1622036440000|2021-05-26 13:40:40|989|984.5|989|984.5|989.2|984.7|989|984.5|147
1622041090000|2021-05-26 14:58:10|988.7|984.2|988.3|983.8|988.7|984.2|987.9|983.4|406
1622036450000|2021-05-26 13:40:50|989.4|984.9|989.5|985|989.5|985|989.4|984.9|295
1622041100000|2021-05-26 14:58:20|987.9|983.4|988.3|983.8|988.3|983.8|987.9|983.4|67
1622036460000|2021-05-26 13:41:00|989.1|984.6|988.6|984.1|989.1|984.6|988.6|984.1|145
1622036470000|2021-05-26 13:41:10|988.5|984|989|984.5|989|984.5|988.5|984|116
1622041110000|2021-05-26 14:58:30|988.2|983.7|987.8|983.3|988.2|983.7|987.8|983.3|110
1622036480000|2021-05-26 13:41:20|988.6|984.1|988.5|984|989|984.5|988.1|983.6|258
1622041120000|2021-05-26 14:58:40|988.2|983.7|988.3|983.8|988.3|983.8|987.9|983.4|144
1622036490000|2021-05-26 13:41:30|988.1|983.6|988.1|983.6|988.1|983.6|988.1|983.6|148
1622041130000|2021-05-26 14:58:50|987.8|983.3|987.9|983.4|988.3|983.8|987.8|983.3|177
1622036500000|2021-05-26 13:41:40|||||||||54
1622041140000|2021-05-26 14:59:00|||||||||64
1622036510000|2021-05-26 13:41:50|988.6|984.1|989|984.5|989.1|984.6|988.6|984.1|230
1622041150000|2021-05-26 14:59:10|988.1|983.6|987.9|983.4|988.3|983.8|987.9|983.4|162
1622036520000|2021-05-26 13:42:00|989.1|984.6|990.1|985.6|990.1|985.6|989|984.5|217
1622041160000|2021-05-26 14:59:20|988.3|983.8|988.3|983.8|988.3|983.8|987.9|983.4|370
1622036530000|2021-05-26 13:42:10|990|985.5|990.6|986.1|990.6|986.1|990|985.5|188
1622036540000|2021-05-26 13:42:20|990.5|986|989.5|985|990.5|986|989.1|984.6|205
1622041170000|2021-05-26 14:59:30|987.9|983.4|987.9|983.4|988.3|983.8|987.5|983|603
1622036550000|2021-05-26 13:42:30|989.1|984.6|988.6|984.1|989.1|984.6|988.6|984.1|219
1622041180000|2021-05-26 14:59:40|987.5|983|987.9|983.4|987.9|983.4|987.4|982.9|154
1622036560000|2021-05-26 13:42:40|989.1|984.6|989.1|984.6|989.1|984.6|989.1|984.6|91
1622041190000|2021-05-26 14:59:50|987.7|983.2|988.7|984.2|988.7|984.2|987.7|983.2|267
1622036570000|2021-05-26 13:42:50|989.6|985.1|989.1|984.6|990.1|985.6|989.1|984.6|252
1622036580000|2021-05-26 13:43:00|989.3|984.8|988.6|984.1|989.3|984.8|988.6|984.1|76
1622036590000|2021-05-26 13:43:10|988.4|983.9|989.1|984.6|989.1|984.6|988.4|983.9|87
1622036600000|2021-05-26 13:43:20|988.6|984.1|988.6|984.1|988.6|984.1|988.6|984.1|59
1622036610000|2021-05-26 13:43:30|988.8|984.3|988.8|984.3|988.8|984.3|988.8|984.3|72
1622036620000|2021-05-26 13:43:40|989|984.5|988.6|984.1|989|984.5|988.6|984.1|53
1622036630000|2021-05-26 13:43:50|988.8|984.3|989.1|984.6|989.1|984.6|988.8|984.3|468
1622036640000|2021-05-26 13:44:00|989.5|985|988.6|984.1|989.6|985.1|988.6|984.1|143
1622036650000|2021-05-26 13:44:10|||||||||78
1622036660000|2021-05-26 13:44:20|988.5|984|988.5|984|988.6|984.1|988.5|984|86
1622036670000|2021-05-26 13:44:30|988.1|983.6|988.1|983.6|988.1|983.6|988.1|983.6|90
1622036680000|2021-05-26 13:44:40|988.5|984|989.5|985|989.5|985|988.5|984|373
1622036690000|2021-05-26 13:44:50|989.9|985.4|990|985.5|990|985.5|989.5|985|116
1622036700000|2021-05-26 13:45:00|990.5|986|990.1|985.6|990.5|986|990|985.5|248
1622036710000|2021-05-26 13:45:10|990|985.5|990.6|986.1|990.9|986.4|990|985.5|222
1622036720000|2021-05-26 13:45:20|990.1|985.6|990.3|985.8|990.6|986.1|990.1|985.6|241
1622036730000|2021-05-26 13:45:30|990.5|986|991.5|987|991.5|987|990.5|986|593
1622036740000|2021-05-26 13:45:40|991.9|987.4|991.5|987|992|987.5|991|986.5|446
1622036750000|2021-05-26 13:45:50|991.9|987.4|992.2|987.7|992.4|987.9|991.6|987.1|999
1622036760000|2021-05-26 13:46:00|992.4|987.9|991|986.5|992.4|987.9|990.9|986.4|617
1622036770000|2021-05-26 13:46:10|990.9|986.4|990.5|986|990.9|986.4|990.5|986|351
1622036780000|2021-05-26 13:46:20|990.9|986.4|990.9|986.4|990.9|986.4|990.9|986.4|174
1622036790000|2021-05-26 13:46:30|991|986.5|990.9|986.4|991|986.5|990.9|986.4|111
1622036800000|2021-05-26 13:46:40|990.8|986.3|990.9|986.4|990.9|986.4|990.4|985.9|216
1622036810000|2021-05-26 13:46:50|991.1|986.6|990.9|986.4|991.3|986.8|990.9|986.4|91
1622036820000|2021-05-26 13:47:00|990.5|986|990.9|986.4|990.9|986.4|990.5|986|113
1622036830000|2021-05-26 13:47:10|990.7|986.2|990|985.5|990.7|986.2|990|985.5|120
1622036840000|2021-05-26 13:47:20|990.1|985.6|990|985.5|990.4|985.9|990|985.5|68
1622036850000|2021-05-26 13:47:30|989.8|985.3|989.6|985.1|990|985.5|989.6|985.1|100
1622036860000|2021-05-26 13:47:40|989.8|985.3|990|985.5|990|985.5|989.6|985.1|171
1622036870000|2021-05-26 13:47:50|990.4|985.9|990.5|986|991|986.5|990.4|985.9|145
1622036880000|2021-05-26 13:48:00|990.4|985.9|990.1|985.6|990.7|986.2|990.1|985.6|98
1622036890000|2021-05-26 13:48:10|990|985.5|990.1|985.6|990.1|985.6|989.8|985.3|73
1622036900000|2021-05-26 13:48:20|990|985.5|990|985.5|990.5|986|990|985.5|67
1622036910000|2021-05-26 13:48:30|990.1|985.6|990|985.5|990.3|985.8|990|985.5|77
1622036920000|2021-05-26 13:48:40|990.4|985.9|990|985.5|990.4|985.9|990|985.5|54
1622036930000|2021-05-26 13:48:50|989.6|985.1|990.1|985.6|990.5|986|989.6|985.1|120
1622036940000|2021-05-26 13:49:00|990.3|985.8|990|985.5|990.5|986|990|985.5|61
1622036950000|2021-05-26 13:49:10|989.9|985.4|989.9|985.4|990.4|985.9|989.5|985|122
1622036960000|2021-05-26 13:49:20|990.3|985.8|990.8|986.3|990.8|986.3|990.3|985.8|187
1622036970000|2021-05-26 13:49:30|990.6|986.1|990.8|986.3|990.8|986.3|990.6|986.1|61
1622036980000|2021-05-26 13:49:40|991.2|986.7|990.9|986.4|991.3|986.8|990.8|986.3|152
1622036990000|2021-05-26 13:49:50|990.8|986.3|989.4|984.9|990.8|986.3|989.4|984.9|139
1622037000000|2021-05-26 13:50:00|989.8|985.3|989.5|985|989.9|985.4|989.4|984.9|91
1622037010000|2021-05-26 13:50:10|989.9|985.4|989.5|985|989.9|985.4|989.5|985|135
1622037020000|2021-05-26 13:50:20|||||||||79
1622037030000|2021-05-26 13:50:30|||||||||53
1622037040000|2021-05-26 13:50:40|989.1|984.6|989|984.5|989.1|984.6|988.6|984.1|164
1622037050000|2021-05-26 13:50:50|988.6|984.1|988|983.5|989|984.5|987.6|983.1|177
1622037060000|2021-05-26 13:51:00|988.1|983.6|988.1|983.6|988.1|983.6|987.6|983.1|102
1622037070000|2021-05-26 13:51:10|987.6|983.1|988.1|983.6|988.1|983.6|987.6|983.1|156
1622037080000|2021-05-26 13:51:20|987.7|983.2|988.1|983.6|988.1|983.6|987.7|983.2|147
1622037090000|2021-05-26 13:51:30|988.6|984.1|988.3|983.8|988.6|984.1|988.1|983.6|154
1622037100000|2021-05-26 13:51:40|988.1|983.6|987.6|983.1|988.1|983.6|987.6|983.1|39
1622037110000|2021-05-26 13:51:50|987.7|983.2|987.2|982.7|987.7|983.2|986.6|982.1|344
1622037120000|2021-05-26 13:52:00|987|982.5|988.1|983.6|988.5|984|987|982.5|318
1622037130000|2021-05-26 13:52:10|988|983.5|987.6|983.1|988|983.5|987.1|982.6|427
1622037140000|2021-05-26 13:52:20|987.8|983.3|987.6|983.1|988.5|984|987.6|983.1|104
1622037150000|2021-05-26 13:52:30|988|983.5|988|983.5|988|983.5|988|983.5|31
1622037160000|2021-05-26 13:52:40|987.6|983.1|988|983.5|988.2|983.7|987.5|983|119
1622037170000|2021-05-26 13:52:50|987.6|983.1|988|983.5|988|983.5|987.5|983|51
1622037180000|2021-05-26 13:53:00|988.4|983.9|988.5|984|988.5|984|988.4|983.9|68
1622037190000|2021-05-26 13:53:10|988.9|984.4|989.4|984.9|989.4|984.9|988.9|984.4|163
1622037200000|2021-05-26 13:53:20|989.8|985.3|989.4|984.9|989.9|985.4|989.4|984.9|107
1622037210000|2021-05-26 13:53:30|989.8|985.3|990.9|986.4|990.9|986.4|989.8|985.3|162
1622037220000|2021-05-26 13:53:40|990.5|986|990.4|985.9|990.6|986.1|989.4|984.9|69
1622037230000|2021-05-26 13:53:50|990.2|985.7|990.4|985.9|990.4|985.9|990|985.5|74
1622037240000|2021-05-26 13:54:00|990|985.5|990.9|986.4|990.9|986.4|990|985.5|202
1622037250000|2021-05-26 13:54:10|991.3|986.8|991.9|987.4|991.9|987.4|991.3|986.8|199
1622037260000|2021-05-26 13:54:20|992|987.5|991.4|986.9|992|987.5|991.2|986.7|293
1622037270000|2021-05-26 13:54:30|991.5|987|991|986.5|991.5|987|991|986.5|105
1622037280000|2021-05-26 13:54:40|991.5|987|991|986.5|991.5|987|991|986.5|100
1622037290000|2021-05-26 13:54:50|991.5|987|991.9|987.4|992|987.5|991.5|987|230
1622037300000|2021-05-26 13:55:00|991.5|987|990.4|985.9|991.5|987|990|985.5|436
1622037310000|2021-05-26 13:55:10|990.5|986|991|986.5|991.5|987|990|985.5|158
1622037320000|2021-05-26 13:55:20|991.2|986.7|991|986.5|991.4|986.9|990.7|986.2|132
1622037330000|2021-05-26 13:55:30|990.9|986.4|990.5|986|990.9|986.4|990.5|986|99
1622037340000|2021-05-26 13:55:40|990.9|986.4|990.5|986|991|986.5|990.5|986|86
1622037350000|2021-05-26 13:55:50|990.9|986.4|990.5|986|991.5|987|990.5|986|129
1622037360000|2021-05-26 13:56:00|991|986.5|991.5|987|991.5|987|991|986.5|123
1622037370000|2021-05-26 13:56:10|991|986.5|992|987.5|992|987.5|991|986.5|294
1622037380000|2021-05-26 13:56:20|991.9|987.4|991.9|987.4|991.9|987.4|991.5|987|164
1622037390000|2021-05-26 13:56:30|991.5|987|991|986.5|991.5|987|991|986.5|162
1622037400000|2021-05-26 13:56:40|990.5|986|991.5|987|991.5|987|990.5|986|82
1622037410000|2021-05-26 13:56:50|||||||||96
1622037420000|2021-05-26 13:57:00|991|986.5|990.1|985.6|991|986.5|990|985.5|215
1622037430000|2021-05-26 13:57:10|990.3|985.8|990|985.5|990.5|986|990|985.5|55
1622037440000|2021-05-26 13:57:20|990.1|985.6|990.5|986|990.5|986|990.1|985.6|147
1622037450000|2021-05-26 13:57:30|990|985.5|990.5|986|990.5|986|990|985.5|106
1622037460000|2021-05-26 13:57:40|991|986.5|991|986.5|992|987.5|991|986.5|278
1622037470000|2021-05-26 13:57:50|990.5|986|990.5|986|991.1|986.6|990.5|986|97
1622037480000|2021-05-26 13:58:00|990.7|986.2|991.5|987|991.5|987|990.7|986.2|54
1622037490000|2021-05-26 13:58:10|991.3|986.8|991.5|987|991.5|987|991|986.5|108
1622037500000|2021-05-26 13:58:20|992|987.5|992|987.5|992|987.5|992|987.5|129
1622037510000|2021-05-26 13:58:30|991.9|987.4|991.9|987.4|991.9|987.4|991.9|987.4|53
1622037520000|2021-05-26 13:58:40|992|987.5|991.4|986.9|992|987.5|991.4|986.9|112
1622037530000|2021-05-26 13:58:50|991|986.5|991|986.5|991|986.5|991|986.5|57
1622037540000|2021-05-26 13:59:00|991.4|986.9|990.5|986|991.4|986.9|990.5|986|99
1622037550000|2021-05-26 13:59:10|990.9|986.4|990.4|985.9|990.9|986.4|990.4|985.9|41
1622037560000|2021-05-26 13:59:20|990|985.5|990|985.5|990|985.5|990|985.5|94
1622037570000|2021-05-26 13:59:30|989.7|985.2|989.1|984.6|989.7|985.2|989.1|984.6|119
1622037580000|2021-05-26 13:59:40|989|984.5|989|984.5|989|984.5|988.6|984.1|83
1622037590000|2021-05-26 13:59:50|989.5|985|990.6|986.1|991|986.5|989.5|985|211
1622037600000|2021-05-26 14:00:00|990.5|986|991|986.5|991|986.5|990.5|986|151
1622037610000|2021-05-26 14:00:10|991.4|986.9|991.5|987|991.5|987|991.4|986.9|260
1622037620000|2021-05-26 14:00:20|991.9|987.4|991.9|987.4|992.4|987.9|991.9|987.4|479
1622037630000|2021-05-26 14:00:30|991|986.5|992|987.5|992|987.5|991|986.5|447
1622037640000|2021-05-26 14:00:40|992.4|987.9|992.8|988.3|992.8|988.3|992.3|987.8|511
1622037650000|2021-05-26 14:00:50|992.4|987.9|992.3|987.8|992.7|988.2|992.3|987.8|464
1622037660000|2021-05-26 14:01:00|992.4|987.9|992.9|988.4|992.9|988.4|992.4|987.9|407
1622037670000|2021-05-26 14:01:10|993.3|988.8|993.4|988.9|993.4|988.9|993.3|988.8|411
1622037680000|2021-05-26 14:01:20|993.8|989.3|993.9|989.4|993.9|989.4|993.8|989.3|616
1622037690000|2021-05-26 14:01:30|994.3|989.8|994.3|989.8|994.8|990.3|994.3|989.8|726
1622037700000|2021-05-26 14:01:40|994.7|990.2|995.2|990.7|995.3|990.8|994.3|989.8|521
1622037710000|2021-05-26 14:01:50|995.6|991.1|995.7|991.2|995.7|991.2|994.8|990.3|839
1622037720000|2021-05-26 14:02:00|995.8|991.3|994.7|990.2|995.8|991.3|994.7|990.2|663
1622037730000|2021-05-26 14:02:10|994.4|989.9|993.9|989.4|994.4|989.9|993.9|989.4|348
1622037740000|2021-05-26 14:02:20|994.3|989.8|994.4|989.9|994.4|989.9|993.9|989.4|182
1622037750000|2021-05-26 14:02:30|994|989.5|994.5|990|994.5|990|993.9|989.4|175
1622037760000|2021-05-26 14:02:40|994.4|989.9|995.4|990.9|995.4|990.9|994.4|989.9|294
1622037770000|2021-05-26 14:02:50|995.2|990.7|996.4|991.9|996.4|991.9|995.2|990.7|528
1622037780000|2021-05-26 14:03:00|996.2|991.7|999.7|995.2|999.7|995.2|996.2|991.7|1789
1622037790000|2021-05-26 14:03:10|1000.1|995.6|998.6|994.1|1000.2|995.7|997.9|993.4|1250
1622037800000|2021-05-26 14:03:20|998.4|993.9|998.7|994.2|998.8|994.3|997.9|993.4|349
1622037810000|2021-05-26 14:03:30|998.8|994.3|997.9|993.4|998.8|994.3|997.9|993.4|340
1622037820000|2021-05-26 14:03:40|998.3|993.8|999.2|994.7|999.2|994.7|997.9|993.4|455
1622037830000|2021-05-26 14:03:50|999.3|994.8|999.2|994.7|999.7|995.2|998.8|994.3|527
1622037840000|2021-05-26 14:04:00|999.4|994.9|1000.2|995.7|1000.3|995.8|998.9|994.4|841
1622037850000|2021-05-26 14:04:10|1000.3|995.8|1000.7|996.2|1001.1|996.6|999.8|995.3|791
1622037860000|2021-05-26 14:04:20|1000.4|995.9|999.8|995.3|1000.4|995.9|999.6|995.1|296
1622037870000|2021-05-26 14:04:30|999.7|995.2|998.9|994.4|999.7|995.2|998.9|994.4|236
1622037880000|2021-05-26 14:04:40|999.3|994.8|999.8|995.3|999.8|995.3|998.9|994.4|304
1622037890000|2021-05-26 14:04:50|1000.2|995.7|999.9|995.4|1000.2|995.7|999.8|995.3|257
1622037900000|2021-05-26 14:05:00|999.5|995|998.7|994.2|999.5|995|998.7|994.2|447
1622037910000|2021-05-26 14:05:10|998.9|994.4|997.9|993.4|998.9|994.4|997.9|993.4|435
1622037920000|2021-05-26 14:05:20|997.5|993|997|992.5|997.5|993|997|992.5|234
1622037930000|2021-05-26 14:05:30|996.9|992.4|997.4|992.9|997.6|993.1|996.9|992.4|481
1622037940000|2021-05-26 14:05:40|997.7|993.2|997.4|992.9|997.7|993.2|997|992.5|152
1622037950000|2021-05-26 14:05:50|997|992.5|996.4|991.9|997|992.5|996.4|991.9|254
1622037960000|2021-05-26 14:06:00|996.6|992.1|998.7|994.2|998.8|994.3|996.6|992.1|613
1622037970000|2021-05-26 14:06:10|998.9|994.4|998.4|993.9|999.7|995.2|997.9|993.4|681
1622037980000|2021-05-26 14:06:20|998.9|994.4|998.9|994.4|998.9|994.4|998.4|993.9|111
1622037990000|2021-05-26 14:06:30|998.4|993.9|998.3|993.8|998.4|993.9|997.9|993.4|109
1622038000000|2021-05-26 14:06:40|998.4|993.9|997.9|993.4|998.4|993.9|997.9|993.4|264
1622038010000|2021-05-26 14:06:50|997.8|993.3|997.9|993.4|997.9|993.4|997.4|992.9|104
1622038020000|2021-05-26 14:07:00|997.4|992.9|997.4|992.9|997.9|993.4|997.4|992.9|173
1622038030000|2021-05-26 14:07:10|997.9|993.4|997.9|993.4|997.9|993.4|997.4|992.9|139
1622038040000|2021-05-26 14:07:20|||||||||139
1622038050000|2021-05-26 14:07:30|997.5|993|997.9|993.4|998.4|993.9|997.5|993|123
1622038060000|2021-05-26 14:07:40|997.5|993|997.9|993.4|997.9|993.4|997.4|992.9|65
1622038070000|2021-05-26 14:07:50|997.5|993|996.5|992|997.5|993|996.5|992|116
1622038080000|2021-05-26 14:08:00|996.9|992.4|996.4|991.9|996.9|992.4|996.4|991.9|139
1622038090000|2021-05-26 14:08:10|996|991.5|995.5|991|996.4|991.9|995.5|991|248
1622038100000|2021-05-26 14:08:20|995|990.5|995|990.5|995.5|991|995|990.5|414
1622038110000|2021-05-26 14:08:30|994.8|990.3|995.5|991|995.9|991.4|994.8|990.3|386
1622038120000|2021-05-26 14:08:40|995.4|990.9|993.6|989.1|995.4|990.9|993.6|989.1|428
1622038130000|2021-05-26 14:08:50|993.8|989.3|994.5|990|995|990.5|993.8|989.3|330
1622038140000|2021-05-26 14:09:00|994.1|989.6|994.1|989.6|994.6|990.1|993.5|989|368
1622038150000|2021-05-26 14:09:10|993.7|989.2|994.1|989.6|994.1|989.6|993.6|989.1|176
1622038160000|2021-05-26 14:09:20|994|989.5|993.6|989.1|994|989.5|993.1|988.6|288
1622038170000|2021-05-26 14:09:30|993.5|989|993.6|989.1|993.6|989.1|993.1|988.6|294
1622038180000|2021-05-26 14:09:40|994|989.5|995|990.5|995|990.5|993.7|989.2|251
1622038190000|2021-05-26 14:09:50|994.5|990|994.5|990|994.5|990|994.5|990|99
1622038200000|2021-05-26 14:10:00|994.6|990.1|995.1|990.6|995.5|991|994.6|990.1|322
1622038210000|2021-05-26 14:10:10|995.3|990.8|996.1|991.6|996.2|991.7|994.8|990.3|338
1622038220000|2021-05-26 14:10:20|996.5|992|996.6|992.1|996.6|992.1|996.3|991.8|95
1622038230000|2021-05-26 14:10:30|996.2|991.7|995.6|991.1|996.2|991.7|995.6|991.1|177
1622038240000|2021-05-26 14:10:40|994.7|990.2|995.7|991.2|995.7|991.2|994.6|990.1|489
1622038250000|2021-05-26 14:10:50|995.6|991.1|996.1|991.6|996.1|991.6|995.6|991.1|98
1622038260000|2021-05-26 14:11:00|996.5|992|996.7|992.2|997.1|992.6|996.5|992|217
1622038270000|2021-05-26 14:11:10|996.6|992.1|996.6|992.1|996.6|992.1|996.6|992.1|80
1622038280000|2021-05-26 14:11:20|997|992.5|996.6|992.1|997|992.5|996.6|992.1|76
1622038290000|2021-05-26 14:11:30|996.1|991.6|995.7|991.2|996.1|991.6|995.7|991.2|133
1622038300000|2021-05-26 14:11:40|995.5|991|995.2|990.7|995.6|991.1|995.2|990.7|99
1622038310000|2021-05-26 14:11:50|995.1|990.6|995.2|990.7|995.6|991.1|995.1|990.6|100
1622038320000|2021-05-26 14:12:00|995.1|990.6|996.1|991.6|996.1|991.6|995.1|990.6|66
1622038330000|2021-05-26 14:12:10|996.2|991.7|994.7|990.2|996.2|991.7|994.7|990.2|141
1622038340000|2021-05-26 14:12:20|994.5|990|994.6|990.1|994.7|990.2|994.5|990|83
1622038350000|2021-05-26 14:12:30|994.1|989.6|994.1|989.6|994.1|989.6|993.3|988.8|259
1622038360000|2021-05-26 14:12:40|993.7|989.2|993.7|989.2|994.1|989.6|993.6|989.1|156
1622038370000|2021-05-26 14:12:50|994.1|989.6|994.3|989.8|994.7|990.2|994.1|989.6|218
1622038380000|2021-05-26 14:13:00|994.2|989.7|994.1|989.6|994.6|990.1|994.1|989.6|124
1622038390000|2021-05-26 14:13:10|993.7|989.2|993.9|989.4|994.1|989.6|993.6|989.1|112
1622038400000|2021-05-26 14:13:20|994.1|989.6|994.1|989.6|994.1|989.6|993.7|989.2|90
1622038410000|2021-05-26 14:13:30|993.7|989.2|993.2|988.7|993.8|989.3|993.1|988.6|183
1622038420000|2021-05-26 14:13:40|993.1|988.6|993.2|988.7|993.6|989.1|993|988.5|299
1622038430000|2021-05-26 14:13:50|993.1|988.6|993|988.5|993.2|988.7|992.7|988.2|371
1622038440000|2021-05-26 14:14:00|993.1|988.6|993.2|988.7|993.2|988.7|992.7|988.2|58
1622038450000|2021-05-26 14:14:10|993.6|989.1|993.6|989.1|993.6|989.1|993.6|989.1|48
1622038460000|2021-05-26 14:14:20|993.5|989|993.1|988.6|993.5|989|993.1|988.6|105
1622038470000|2021-05-26 14:14:30|993.2|988.7|993.1|988.6|993.2|988.7|993.1|988.6|39
1622038480000|2021-05-26 14:14:40|993.6|989.1|993.5|989|993.6|989.1|993.1|988.6|67
1622038490000|2021-05-26 14:14:50|993.4|988.9|994|989.5|994|989.5|993.4|988.9|167
1622038500000|2021-05-26 14:15:00|994.5|990|995|990.5|995|990.5|994.5|990|253
1622038510000|2021-05-26 14:15:10|994.9|990.4|995|990.5|995|990.5|993.8|989.3|220
1622038520000|2021-05-26 14:15:20|994.9|990.4|994.9|990.4|994.9|990.4|994.9|990.4|40
1622038530000|2021-05-26 14:15:30|995|990.5|995.9|991.4|995.9|991.4|995|990.5|118
1622038540000|2021-05-26 14:15:40|996.2|991.7|995.9|991.4|996.4|991.9|995.9|991.4|110
1622038550000|2021-05-26 14:15:50|996.4|991.9|996.4|991.9|996.4|991.9|995.9|991.4|95
1622038560000|2021-05-26 14:16:00|996.9|992.4|996.9|992.4|996.9|992.4|996.9|992.4|88
1622038570000|2021-05-26 14:16:10|996.5|992|997.4|992.9|997.4|992.9|996.5|992|153
1622038580000|2021-05-26 14:16:20|997.9|993.4|997|992.5|997.9|993.4|997|992.5|170
1622038590000|2021-05-26 14:16:30|997.4|992.9|997.9|993.4|997.9|993.4|997.4|992.9|92
1622038600000|2021-05-26 14:16:40|997.5|993|997.4|992.9|997.9|993.4|997.4|992.9|166
1622038610000|2021-05-26 14:16:50|997|992.5|997.4|992.9|997.4|992.9|996.5|992|270
1622038620000|2021-05-26 14:17:00|997.2|992.7|997.4|992.9|997.4|992.9|996.9|992.4|112
1622038630000|2021-05-26 14:17:10|997.8|993.3|997.9|993.4|997.9|993.4|997.8|993.3|222
1622038640000|2021-05-26 14:17:20|998.4|993.9|997.9|993.4|998.4|993.9|997.8|993.3|446
1622038650000|2021-05-26 14:17:30|998.3|993.8|997.9|993.4|998.4|993.9|997.9|993.4|166
1622038660000|2021-05-26 14:17:40|997.5|993|997.4|992.9|997.9|993.4|997.4|992.9|206
1622038670000|2021-05-26 14:17:50|997.1|992.6|997.9|993.4|997.9|993.4|996.9|992.4|164
1622038680000|2021-05-26 14:18:00|997.5|993|998.4|993.9|998.4|993.9|997.5|993|159
1622038690000|2021-05-26 14:18:10|998|993.5|998.4|993.9|998.4|993.9|997.9|993.4|109
1622038700000|2021-05-26 14:18:20|997.9|993.4|997.4|992.9|997.9|993.4|997.4|992.9|92
1622038710000|2021-05-26 14:18:30|997.5|993|997.9|993.4|997.9|993.4|997.5|993|75
1622038720000|2021-05-26 14:18:40|997.7|993.2|997.4|992.9|997.9|993.4|997.4|992.9|78
1622038730000|2021-05-26 14:18:50|997.8|993.3|997.4|992.9|997.8|993.3|997.4|992.9|61
1622038740000|2021-05-26 14:19:00|997|992.5|997.8|993.3|997.8|993.3|996.9|992.4|163
1622038750000|2021-05-26 14:19:10|997.6|993.1|997.9|993.4|997.9|993.4|997.4|992.9|66
1622038760000|2021-05-26 14:19:20|997.4|992.9|997.9|993.4|997.9|993.4|997.4|992.9|125
1622038770000|2021-05-26 14:19:30|998.4|993.9|997.9|993.4|998.4|993.9|997.9|993.4|189
1622038780000|2021-05-26 14:19:40|997.8|993.3|997.8|993.3|998.1|993.6|997.8|993.3|41
1622038790000|2021-05-26 14:19:50|997.9|993.4|997.9|993.4|997.9|993.4|997.4|992.9|79
1622038800000|2021-05-26 14:20:00|997.8|993.3|998.9|994.4|999.4|994.9|997.8|993.3|773
1622038810000|2021-05-26 14:20:10|999.3|994.8|999.8|995.3|999.9|995.4|999.3|994.8|344
1622038820000|2021-05-26 14:20:20|999.9|995.4|999.4|994.9|999.9|995.4|998.9|994.4|209
1622038830000|2021-05-26 14:20:30|999.8|995.3|998.4|993.9|999.9|995.4|998.4|993.9|208
1622038840000|2021-05-26 14:20:40|998.9|994.4|998.4|993.9|999|994.5|998.4|993.9|113
1622038850000|2021-05-26 14:20:50|998|993.5|997.9|993.4|998.3|993.8|997.9|993.4|150
1622038860000|2021-05-26 14:21:00|998.3|993.8|998.9|994.4|999.4|994.9|998.3|993.8|474
1622038870000|2021-05-26 14:21:10|998.5|994|998.4|993.9|999|994.5|998.4|993.9|307
1622038880000|2021-05-26 14:21:20|998.8|994.3|998.4|993.9|998.9|994.4|997.9|993.4|217
1622038890000|2021-05-26 14:21:30|998.2|993.7|997.9|993.4|998.4|993.9|997.9|993.4|53
1622038900000|2021-05-26 14:21:40|997.5|993|996.8|992.3|997.5|993|996.6|992.1|257
1622038910000|2021-05-26 14:21:50|996.6|992.1|997|992.5|997.5|993|996.1|991.6|117
1622038920000|2021-05-26 14:22:00|997.1|992.6|995.7|991.2|997.1|992.6|995.6|991.1|142
1622038930000|2021-05-26 14:22:10|996.1|991.6|995.6|991.1|996.1|991.6|995.1|990.6|364
1622038940000|2021-05-26 14:22:20|996|991.5|996.5|992|996.5|992|996|991.5|43
1622038950000|2021-05-26 14:22:30|996.7|992.2|996.5|992|997|992.5|996.5|992|97
1622038960000|2021-05-26 14:22:40|996|991.5|996.1|991.6|996.1|991.6|995.6|991.1|117
1622038970000|2021-05-26 14:22:50|995.8|991.3|996.1|991.6|996.1|991.6|995.8|991.3|116
1622038980000|2021-05-26 14:23:00|996.5|992|995.6|991.1|996.5|992|995.6|991.1|90
1622038990000|2021-05-26 14:23:10|995.5|991|996|991.5|996|991.5|994.6|990.1|175
1622039000000|2021-05-26 14:23:20|996.1|991.6|995.8|991.3|996.1|991.6|995.2|990.7|132
1622039010000|2021-05-26 14:23:30|996|991.5|995.8|991.3|996|991.5|995.6|991.1|53
1622039020000|2021-05-26 14:23:40|995.6|991.1|996|991.5|996|991.5|995.6|991.1|77
1622039030000|2021-05-26 14:23:50|995.6|991.1|995.6|991.1|996.1|991.6|995.5|991|119
1622039040000|2021-05-26 14:24:00|995.5|991|995.5|991|996|991.5|995.5|991|82
1622039050000|2021-05-26 14:24:10|995.9|991.4|996|991.5|996.2|991.7|995.6|991.1|50
1622039060000|2021-05-26 14:24:20|996.4|991.9|997.4|992.9|997.5|993|996.4|991.9|163
1622039070000|2021-05-26 14:24:30|997.5|993|997.5|993|997.5|993|997.5|993|67
1622039080000|2021-05-26 14:24:40|997.9|993.4|998|993.5|998|993.5|997.9|993.4|93
1622039090000|2021-05-26 14:24:50|997.3|992.8|997|992.5|997.4|992.9|997|992.5|146
1622039100000|2021-05-26 14:25:00|997.4|992.9|997.4|992.9|997.4|992.9|997|992.5|123
1622039110000|2021-05-26 14:25:10|997.2|992.7|996.6|992.1|997.2|992.7|996.6|992.1|89
1622039120000|2021-05-26 14:25:20|997|992.5|997|992.5|997.5|993|996.8|992.3|111
1622039130000|2021-05-26 14:25:30|996.6|992.1|996.5|992|997|992.5|996.2|991.7|101
1622039140000|2021-05-26 14:25:40|996.6|992.1|996.1|991.6|997|992.5|996.1|991.6|72
1622039150000|2021-05-26 14:25:50|996|991.5|996|991.5|996|991.5|996|991.5|32
1622039160000|2021-05-26 14:26:00|995.6|991.1|995.1|990.6|996|991.5|995.1|990.6|167
1622039170000|2021-05-26 14:26:10|995.5|991|995|990.5|995.6|991.1|995|990.5|233
1622039180000|2021-05-26 14:26:20|994.6|990.1|994.6|990.1|995.1|990.6|994.6|990.1|121
1622039190000|2021-05-26 14:26:30|994.7|990.2|993.6|989.1|994.7|990.2|993.6|989.1|445
1622039200000|2021-05-26 14:26:40|993.7|989.2|993.7|989.2|995|990.5|993.2|988.7|609
1622039210000|2021-05-26 14:26:50|993.6|989.1|993.1|988.6|994.5|990|993.1|988.6|217
1622039220000|2021-05-26 14:27:00|992.7|988.2|993.2|988.7|993.2|988.7|992.6|988.1|341
1622039230000|2021-05-26 14:27:10|993.6|989.1|993.1|988.6|993.6|989.1|992.7|988.2|185
1622039240000|2021-05-26 14:27:20|993.6|989.1|993.1|988.6|993.9|989.4|993.1|988.6|292
1622039250000|2021-05-26 14:27:30|993.3|988.8|993.1|988.6|994|989.5|993.1|988.6|204
1622039260000|2021-05-26 14:27:40|992.7|988.2|992.7|988.2|992.7|988.2|992.7|988.2|151
1622039270000|2021-05-26 14:27:50|992.9|988.4|992.6|988.1|993.1|988.6|992.2|987.7|439
1622039280000|2021-05-26 14:28:00|992.7|988.2|992.2|987.7|992.9|988.4|992.2|987.7|289
1622039290000|2021-05-26 14:28:10|992.7|988.2|992.7|988.2|992.7|988.2|992.7|988.2|131
1622039300000|2021-05-26 14:28:20|||||||||84
1622039310000|2021-05-26 14:28:30|993.1|988.6|992.6|988.1|993.1|988.6|992.6|988.1|95
1622039320000|2021-05-26 14:28:40|992.4|987.9|992.1|987.6|992.4|987.9|992.1|987.6|115
1622039330000|2021-05-26 14:28:50|||||||||73
1622039340000|2021-05-26 14:29:00|991.7|987.2|990.8|986.3|991.7|987.2|990.8|986.3|569
1622039350000|2021-05-26 14:29:10|990.7|986.2|990.2|985.7|990.7|986.2|990.2|985.7|532
1622039360000|2021-05-26 14:29:20|989.8|985.3|989.8|985.3|990.2|985.7|989.8|985.3|516
1622039370000|2021-05-26 14:29:30|990.3|985.8|989.8|985.3|990.8|986.3|989.8|985.3|572
1622039380000|2021-05-26 14:29:40|990.3|985.8|990.3|985.8|990.8|986.3|990.3|985.8|183
1622039390000|2021-05-26 14:29:50|990.8|986.3|991.3|986.8|991.3|986.8|990.8|986.3|120
1622039400000|2021-05-26 14:30:00|991.7|987.2|992.7|988.2|992.7|988.2|991.3|986.8|421
1622039410000|2021-05-26 14:30:10|992.3|987.8|991.7|987.2|993.1|988.6|991.3|986.8|551
1622039420000|2021-05-26 14:30:20|991.8|987.3|991.8|987.3|992.7|988.2|991.8|987.3|286
1622039430000|2021-05-26 14:30:30|992.2|987.7|991.8|987.3|992.2|987.7|991.8|987.3|131
1622039440000|2021-05-26 14:30:40|992.2|987.7|992.3|987.8|992.3|987.8|991.8|987.3|144
1622039450000|2021-05-26 14:30:50|992.1|987.6|991.8|987.3|992.1|987.6|991.3|986.8|111
1622039460000|2021-05-26 14:31:00|992|987.5|991.3|986.8|992.2|987.7|991.3|986.8|125
1622039470000|2021-05-26 14:31:10|990.9|986.4|990.6|986.1|991.3|986.8|990.4|985.9|264
1622039480000|2021-05-26 14:31:20|991.3|986.8|990.8|986.3|991.3|986.8|990.3|985.8|183
1622039490000|2021-05-26 14:31:30|991.2|986.7|991.3|986.8|991.3|986.8|990.8|986.3|122
1622039500000|2021-05-26 14:31:40|990.8|986.3|991.5|987|991.5|987|990.8|986.3|117
1622039510000|2021-05-26 14:31:50|992.2|987.7|992.6|988.1|992.6|988.1|992.2|987.7|108
1622039520000|2021-05-26 14:32:00|992.2|987.7|992.6|988.1|992.6|988.1|991.5|987|188
1622039530000|2021-05-26 14:32:10|992.2|987.7|990.9|986.4|992.2|987.7|990.9|986.4|354
1622039540000|2021-05-26 14:32:20|990.8|986.3|991.8|987.3|991.8|987.3|990.8|986.3|52
1622039550000|2021-05-26 14:32:30|991.3|986.8|990.9|986.4|991.3|986.8|990.8|986.3|111
1622039560000|2021-05-26 14:32:40|990.8|986.3|992.2|987.7|992.2|987.7|990.8|986.3|56
1622039570000|2021-05-26 14:32:50|992.3|987.8|991.8|987.3|992.3|987.8|991.8|987.3|31
1622039580000|2021-05-26 14:33:00|991.7|987.2|991.7|987.2|991.7|987.2|991.3|986.8|83
1622039590000|2021-05-26 14:33:10|992.1|987.6|992.2|987.7|992.2|987.7|991.9|987.4|39
1622039600000|2021-05-26 14:33:20|991.8|987.3|991.8|987.3|992.2|987.7|991.7|987.2|66
1622039610000|2021-05-26 14:33:30|991.7|987.2|991.3|986.8|991.7|987.2|991.3|986.8|90
1622039620000|2021-05-26 14:33:40|991.7|987.2|992.2|987.7|992.2|987.7|991.3|986.8|81
1622039630000|2021-05-26 14:33:50|991.7|987.2|991.7|987.2|991.7|987.2|991.7|987.2|38
1622039640000|2021-05-26 14:34:00|991.3|986.8|991.2|986.7|991.3|986.8|991.2|986.7|82
1622039650000|2021-05-26 14:34:10|990.8|986.3|990.7|986.2|990.8|986.3|990.7|986.2|206
1622039660000|2021-05-26 14:34:20|990.3|985.8|990.2|985.7|990.3|985.8|990.2|985.7|130
1622039670000|2021-05-26 14:34:30|990.3|985.8|991.2|986.7|991.2|986.7|990.3|985.8|195
1622039680000|2021-05-26 14:34:40|991.1|986.6|991.1|986.6|991.1|986.6|990.7|986.2|74
1622039690000|2021-05-26 14:34:50|991.5|987|991.6|987.1|991.6|987.1|991.2|986.7|86
1622039700000|2021-05-26 14:35:00|992|987.5|992.1|987.6|992.1|987.6|992|987.5|105
1622039710000|2021-05-26 14:35:10|992.5|988|992.5|988|992.6|988.1|992.5|988|71
1622039720000|2021-05-26 14:35:20|992.7|988.2|993|988.5|993|988.5|992.7|988.2|105
1622039730000|2021-05-26 14:35:30|993.4|988.9|993.5|989|993.5|989|992.9|988.4|206
1622039740000|2021-05-26 14:35:40|993.9|989.4|993|988.5|993.9|989.4|993|988.5|238
1622039750000|2021-05-26 14:35:50|992.6|988.1|993|988.5|993.1|988.6|992.5|988|106
1622039760000|2021-05-26 14:36:00|992.6|988.1|992.5|988|992.6|988.1|992.5|988|66
1622039770000|2021-05-26 14:36:10|992.6|988.1|992.6|988.1|992.6|988.1|992.6|988.1|17
1622039780000|2021-05-26 14:36:20|992.5|988|992.5|988|992.9|988.4|992.5|988|139
1622039790000|2021-05-26 14:36:30|||||||||40
1622039800000|2021-05-26 14:36:40|992.9|988.4|992.9|988.4|992.9|988.4|992.9|988.4|40
1622039810000|2021-05-26 14:36:50|992.5|988|992.9|988.4|992.9|988.4|992.5|988|26
1622039820000|2021-05-26 14:37:00|||||||||51
1622039830000|2021-05-26 14:37:10|||||||||61
1622039840000|2021-05-26 14:37:20|992.5|988|992.9|988.4|992.9|988.4|992.5|988|53
1622039850000|2021-05-26 14:37:30|993.1|988.6|993.9|989.4|993.9|989.4|993.1|988.6|307
1622039860000|2021-05-26 14:37:40|||||||||107
1622039870000|2021-05-26 14:37:50|994.3|989.8|993.9|989.4|994.5|990|993.9|989.4|285
1622039880000|2021-05-26 14:38:00|994.1|989.6|992.9|988.4|994.3|989.8|992.9|988.4|224
1622039890000|2021-05-26 14:38:10|993.3|988.8|993.4|988.9|993.6|989.1|993.3|988.8|91
1622039900000|2021-05-26 14:38:20|||||||||25
1622039910000|2021-05-26 14:38:30|993.8|989.3|994.4|989.9|994.4|989.9|993.8|989.3|166
1622039920000|2021-05-26 14:38:40|994.8|990.3|994.8|990.3|994.8|990.3|994.6|990.1|177
1622039930000|2021-05-26 14:38:50|995|990.5|995.3|990.8|995.3|990.8|995|990.5|142
1622039940000|2021-05-26 14:39:00|994.8|990.3|994.3|989.8|994.8|990.3|994.3|989.8|81
1622039950000|2021-05-26 14:39:10|994.7|990.2|994.8|990.3|994.8|990.3|994.7|990.2|34
1622039960000|2021-05-26 14:39:20|994.3|989.8|994.4|989.9|994.4|989.9|994.3|989.8|59
1622039970000|2021-05-26 14:39:30|994|989.5|993.9|989.4|994.3|989.8|993.9|989.4|64
1622039980000|2021-05-26 14:39:40|993.4|988.9|993.9|989.4|993.9|989.4|993.4|988.9|18
1622039990000|2021-05-26 14:39:50|994.3|989.8|994|989.5|994.4|989.9|994|989.5|51
1622040000000|2021-05-26 14:40:00|993.6|989.1|993.5|989|993.6|989.1|993.5|989|90
1622040010000|2021-05-26 14:40:10|993|988.5|991.2|986.7|993|988.5|991.2|986.7|372
1622040020000|2021-05-26 14:40:20|991.1|986.6|991.6|987.1|991.6|987.1|990.6|986.1|75
1622040030000|2021-05-26 14:40:30|991.4|986.9|992.4|987.9|992.4|987.9|991.3|986.8|77
1622040040000|2021-05-26 14:40:40|992.5|988|992.5|988|992.5|988|992.5|988|23
1622040050000|2021-05-26 14:40:50|992.1|987.6|992.4|987.9|992.4|987.9|992|987.5|32
1622040060000|2021-05-26 14:41:00|992.8|988.3|992.8|988.3|992.8|988.3|992.8|988.3|76
1622040070000|2021-05-26 14:41:10|992.9|988.4|993.5|989|993.5|989|992.9|988.4|64
1622040080000|2021-05-26 14:41:20|993.3|988.8|993.9|989.4|993.9|989.4|993.3|988.8|73
1622040090000|2021-05-26 14:41:30|994.3|989.8|994.5|990|994.5|990|994.3|989.8|88
1622040100000|2021-05-26 14:41:40|994.3|989.8|994.8|990.3|994.8|990.3|994.3|989.8|101
1622040110000|2021-05-26 14:41:50|994.4|989.9|993.9|989.4|995.2|990.7|993.9|989.4|203
1622040120000|2021-05-26 14:42:00|993.8|989.3|993|988.5|993.8|989.3|992.8|988.3|54
1622040130000|2021-05-26 14:42:10|992.8|988.3|992.8|988.3|993.2|988.7|992.7|988.2|71
1622040140000|2021-05-26 14:42:20|993.7|989.2|993.3|988.8|993.7|989.2|993.3|988.8|78
1622040150000|2021-05-26 14:42:30|992.9|988.4|992.9|988.4|992.9|988.4|992.9|988.4|104
1622040160000|2021-05-26 14:42:40|992.8|988.3|992.9|988.4|992.9|988.4|992.8|988.3|49
1622040170000|2021-05-26 14:42:50|992.5|988|992.5|988|992.5|988|992.5|988|17
1622040180000|2021-05-26 14:43:00|992.4|987.9|991.9|987.4|992.4|987.9|991.9|987.4|79
1622040190000|2021-05-26 14:43:10|991.7|987.2|990.9|986.4|991.9|987.4|990.9|986.4|108
1622040200000|2021-05-26 14:43:20|||||||||37
1622040210000|2021-05-26 14:43:30|990.8|986.3|990.8|986.3|990.8|986.3|990.8|986.3|39
1622040220000|2021-05-26 14:43:40|990.4|985.9|990.8|986.3|990.8|986.3|990.4|985.9|83
1622040230000|2021-05-26 14:43:50|990.4|985.9|990.8|986.3|990.8|986.3|990.4|985.9|74
1622040240000|2021-05-26 14:44:00|||||||||28
1622040250000|2021-05-26 14:44:10|990.4|985.9|990.3|985.8|990.4|985.9|990.3|985.8|44
1622040260000|2021-05-26 14:44:20|990.7|986.2|990.9|986.4|990.9|986.4|990.7|986.2|123
1622040270000|2021-05-26 14:44:30|990.8|986.3|991.2|986.7|991.2|986.7|990.8|986.3|38
1622040280000|2021-05-26 14:44:40|991.3|986.8|991.8|987.3|991.8|987.3|991.3|986.8|48
1622040290000|2021-05-26 14:44:50|991.6|987.1|991.3|986.8|991.8|987.3|991.3|986.8|35
1622040300000|2021-05-26 14:45:00|990.9|986.4|990.9|986.4|990.9|986.4|990.8|986.3|82
1622040310000|2021-05-26 14:45:10|990.5|986|990.8|986.3|990.9|986.4|990.5|986|107
1622040320000|2021-05-26 14:45:20|991.2|986.7|991.3|986.8|991.4|986.9|991.2|986.7|73
1622040330000|2021-05-26 14:45:30|990.9|986.4|990.9|986.4|991.3|986.8|990.9|986.4|37
1622040340000|2021-05-26 14:45:40|990.8|986.3|990.9|986.4|990.9|986.4|990.8|986.3|36
1622040350000|2021-05-26 14:45:50|990.8|986.3|990.4|985.9|990.8|986.3|990.4|985.9|98
1622040360000|2021-05-26 14:46:00|||||||||39
1622040370000|2021-05-26 14:46:10|990.8|986.3|991.3|986.8|991.3|986.8|990.8|986.3|100
1622040380000|2021-05-26 14:46:20|991.7|987.2|991.8|987.3|991.8|987.3|991.7|987.2|59
1622040390000|2021-05-26 14:46:30|992.2|987.7|992.2|987.7|992.2|987.7|992.2|987.7|46
1622040400000|2021-05-26 14:46:40|991.8|987.3|990.4|985.9|991.8|987.3|990.4|985.9|124
1622040410000|2021-05-26 14:46:50|990.3|985.8|991.2|986.7|991.2|986.7|990.3|985.8|46
1622040420000|2021-05-26 14:47:00|991.3|986.8|990.9|986.4|991.3|986.8|990.8|986.3|27
1622040430000|2021-05-26 14:47:10|991.3|986.8|991.3|986.8|991.3|986.8|991.3|986.8|70
1622040440000|2021-05-26 14:47:20|||||||||16
1622040450000|2021-05-26 14:47:30|991.7|987.2|991.7|987.2|991.7|987.2|991.3|986.8|20
1622040460000|2021-05-26 14:47:40|991.5|987|991.7|987.2|991.7|987.2|991.5|987|8
1622040470000|2021-05-26 14:47:50|991.5|987|991.3|986.8|991.7|987.2|991.3|986.8|21
1622040480000|2021-05-26 14:48:00|||||||||24
1622040490000|2021-05-26 14:48:10|991.8|987.3|992.2|987.7|992.2|987.7|991.8|987.3|91
1622040500000|2021-05-26 14:48:20|||||||||40
1622040510000|2021-05-26 14:48:30|||||||||55
1622040520000|2021-05-26 14:48:40|992.4|987.9|992.2|987.7|992.4|987.9|992.2|987.7|20
1622040530000|2021-05-26 14:48:50|992.7|988.2|992.7|988.2|992.7|988.2|992.3|987.8|81
1622040540000|2021-05-26 14:49:00|992.3|987.8|991.7|987.2|992.3|987.8|991.3|986.8|130
1622040550000|2021-05-26 14:49:10|991.9|987.4|991.8|987.3|992.1|987.6|991.8|987.3|47
1622040560000|2021-05-26 14:49:20|992|987.5|992.7|988.2|992.7|988.2|991.8|987.3|93
1622040570000|2021-05-26 14:49:30|992.5|988|992.2|987.7|992.7|988.2|992.2|987.7|56
1622040580000|2021-05-26 14:49:40|||||||||5
1622040590000|2021-05-26 14:49:50|||||||||1
1622040600000|2021-05-26 14:50:00|991.8|987.3|991.3|986.8|991.8|987.3|991.3|986.8|99
1622040610000|2021-05-26 14:50:10|991.4|986.9|991.4|986.9|991.4|986.9|991.3|986.8|19
1622040620000|2021-05-26 14:50:20|991.3|986.8|990.9|986.4|991.3|986.8|990.9|986.4|35
1622040630000|2021-05-26 14:50:30|||||||||54
1622040640000|2021-05-26 14:50:40|991.3|986.8|991.8|987.3|991.8|987.3|990.9|986.4|180
1622040650000|2021-05-26 14:50:50|991.4|986.9|991.6|987.1|991.6|987.1|991.4|986.9|26
1622040660000|2021-05-26 14:51:00|991|986.5|990.4|985.9|991|986.5|990.4|985.9|189
1622040670000|2021-05-26 14:51:10|990|985.5|990.3|985.8|990.8|986.3|989.9|985.4|190
1622040680000|2021-05-26 14:51:20|990.1|985.6|988.9|984.4|990.1|985.6|988.9|984.4|818
1622040690000|2021-05-26 14:51:30|989.3|984.8|988.9|984.4|989.3|984.8|988.9|984.4|314
1622040700000|2021-05-26 14:51:40|988.5|984|988.9|984.4|988.9|984.4|988.4|983.9|276
1622040710000|2021-05-26 14:51:50|989.8|985.3|989.8|985.3|990.3|985.8|988.9|984.4|500
1622040720000|2021-05-26 14:52:00|989.4|984.9|989.4|984.9|989.4|984.9|989.3|984.8|32
1622040730000|2021-05-26 14:52:10|||||||||46
1622040740000|2021-05-26 14:52:20|989.3|984.8|989.8|985.3|989.8|985.3|989.3|984.8|102
1622040750000|2021-05-26 14:52:30|||||||||41
1622040760000|2021-05-26 14:52:40|989.9|985.4|989.4|984.9|989.9|985.4|989.4|984.9|59
1622040770000|2021-05-26 14:52:50|||||||||16
1622040780000|2021-05-26 14:53:00|989.3|984.8|989.4|984.9|989.4|984.9|989.3|984.8|78
1622040790000|2021-05-26 14:53:10|989.3|984.8|988.4|983.9|989.3|984.8|988.4|983.9|259
1622040800000|2021-05-26 14:53:20|988.8|984.3|988.3|983.8|988.8|984.3|988.3|983.8|293
1622040810000|2021-05-26 14:53:30|988.5|984|988.9|984.4|988.9|984.4|988.5|984|161
1622040820000|2021-05-26 14:53:40|989.3|984.8|989.3|984.8|989.7|985.2|989.3|984.8|216
1622040830000|2021-05-26 14:53:50|989.4|984.9|989.3|984.8|989.4|984.9|989.3|984.8|51
1622040840000|2021-05-26 14:54:00|988.9|984.4|988.9|984.4|988.9|984.4|988.9|984.4|34
1622040850000|2021-05-26 14:54:10|988.8|984.3|988.3|983.8|988.8|984.3|988.3|983.8|104
1622040860000|2021-05-26 14:54:20|988.4|983.9|988.4|983.9|988.8|984.3|988.3|983.8|207
1622040870000|2021-05-26 14:54:30|988|983.5|987.9|983.4|988.4|983.9|987.9|983.4|188
1622040880000|2021-05-26 14:54:40|988|983.5|988.1|983.6|988.5|984|988|983.5|300
1622040890000|2021-05-26 14:54:50|988|983.5|987|982.5|988|983.5|987|982.5|574
1622040900000|2021-05-26 14:55:00|987.4|982.9|987.9|983.4|987.9|983.4|987.3|982.8|248
1622040910000|2021-05-26 14:55:10|988.3|983.8|988.8|984.3|988.8|984.3|988.3|983.8|157
1622040920000|2021-05-26 14:55:20|989.2|984.7|988.3|983.8|989.2|984.7|988.3|983.8|361
1622040930000|2021-05-26 14:55:30|988.4|983.9|988.8|984.3|988.8|984.3|988.4|983.9|58
1622040940000|2021-05-26 14:55:40|989.2|984.7|989.3|984.8|989.3|984.8|989.2|984.7|117
1622040950000|2021-05-26 14:55:50|989.7|985.2|989.7|985.2|989.7|985.2|989.7|985.2|53
1622040960000|2021-05-26 14:56:00|989.8|985.3|989.4|984.9|989.8|985.3|989.3|984.8|77
1622040970000|2021-05-26 14:56:10|989.3|984.8|988.9|984.4|989.3|984.8|988.9|984.4|166
1622040980000|2021-05-26 14:56:20|989.1|984.6|988.9|984.4|989.3|984.8|988.5|984|110
1622040990000|2021-05-26 14:56:30|988.8|984.3|988.8|984.3|988.8|984.3|988.8|984.3|28
1622041000000|2021-05-26 14:56:40|988.4|983.9|987.9|983.4|988.6|984.1|987.9|983.4|196
1622041010000|2021-05-26 14:56:50|987.8|983.3|988.3|983.8|988.3|983.8|987.8|983.3|67
1622041020000|2021-05-26 14:57:00|988.4|983.9|988.3|983.8|988.8|984.3|988.3|983.8|119
1622041030000|2021-05-26 14:57:10|987.9|983.4|987.9|983.4|987.9|983.4|987.8|983.3|149
1622041040000|2021-05-26 14:57:20|988.3|983.8|987.9|983.4|988.3|983.8|987.9|983.4|79
1622041050000|2021-05-26 14:57:30|987.8|983.3|987.9|983.4|988.3|983.8|987.8|983.3|77
1622041060000|2021-05-26 14:57:40|988.3|983.8|988.3|983.8|988.3|983.8|988.3|983.8|136
1622041070000|2021-05-26 14:57:50|||||||||57
1622041080000|2021-05-26 14:58:00|||||||||41
1622041090000|2021-05-26 14:58:10|988.7|984.2|988.3|983.8|988.7|984.2|987.9|983.4|406
1622041100000|2021-05-26 14:58:20|987.9|983.4|988.3|983.8|988.3|983.8|987.9|983.4|67
1622041110000|2021-05-26 14:58:30|988.2|983.7|987.8|983.3|988.2|983.7|987.8|983.3|110
1622041120000|2021-05-26 14:58:40|988.2|983.7|988.3|983.8|988.3|983.8|987.9|983.4|144
1622041130000|2021-05-26 14:58:50|987.8|983.3|987.9|983.4|988.3|983.8|987.8|983.3|177
1622041140000|2021-05-26 14:59:00|||||||||64
1622041150000|2021-05-26 14:59:10|988.1|983.6|987.9|983.4|988.3|983.8|987.9|983.4|162
1622041160000|2021-05-26 14:59:20|988.3|983.8|988.3|983.8|988.3|983.8|987.9|983.4|370
1622041170000|2021-05-26 14:59:30|987.9|983.4|987.9|983.4|988.3|983.8|987.5|983|603
1622041180000|2021-05-26 14:59:40|987.5|983|987.9|983.4|987.9|983.4|987.4|982.9|154
1622041190000|2021-05-26 14:59:50|987.7|983.2|988.7|984.2|988.7|984.2|987.7|983.2|267
1622077200000|2021-05-27 01:00:00|987.9|983.4|992.5|988|992.6|988.1|987.9|983.4|1052
1622077210000|2021-05-27 01:00:10|992.6|988.1|994.4|989.9|994.7|990.2|992.6|988.1|875
1622077220000|2021-05-27 01:00:20|994|989.5|993.9|989.4|994.9|990.4|993.9|989.4|652
1622077230000|2021-05-27 01:00:30|993.7|989.2|995.9|991.4|996.3|991.8|993.7|989.2|817
1622077240000|2021-05-27 01:00:40|995.6|991.1|996|991.5|996.2|991.7|995.6|991.1|403
1622077250000|2021-05-27 01:00:50|995.8|991.3|994|989.5|996.2|991.7|993.9|989.4|869
1622077260000|2021-05-27 01:01:00|994.6|990.1|990.4|985.9|994.6|990.1|990.4|985.9|974
1622077270000|2021-05-27 01:01:10|990.3|985.8|992.9|988.4|993.4|988.9|990.3|985.8|637
1622077280000|2021-05-27 01:01:20|993|988.5|992.4|987.9|993|988.5|992.4|987.9|236
1622077290000|2021-05-27 01:01:30|992|987.5|992.8|988.3|992.8|988.3|992|987.5|246
1622077300000|2021-05-27 01:01:40|993|988.5|994.9|990.4|995|990.5|993|988.5|387
1622077310000|2021-05-27 01:01:50|995.3|990.8|997.3|992.8|997.3|992.8|995.3|990.8|780
1622077320000|2021-05-27 01:02:00|997.1|992.6|995.8|991.3|997.8|993.3|994.9|990.4|1100
1622077330000|2021-05-27 01:02:10|996.2|991.7|996.7|992.2|997|992.5|995.8|991.3|474
1622077340000|2021-05-27 01:02:20|996.4|991.9|996.9|992.4|996.9|992.4|996.3|991.8|238
1622077350000|2021-05-27 01:02:30|997.3|992.8|996.8|992.3|997.3|992.8|996.8|992.3|290
1622077360000|2021-05-27 01:02:40|996.4|991.9|996.5|992|997.2|992.7|996.4|991.9|198
1622077370000|2021-05-27 01:02:50|996.7|992.2|996.4|991.9|996.9|992.4|996.2|991.7|309
1622077380000|2021-05-27 01:03:00|996.8|992.3|996.9|992.4|997.4|992.9|996.8|992.3|231
1622077390000|2021-05-27 01:03:10|996.8|992.3|996|991.5|996.9|992.4|996|991.5|305
1622077400000|2021-05-27 01:03:20|995.9|991.4|995.8|991.3|995.9|991.4|995|990.5|349
1622077410000|2021-05-27 01:03:30|995.9|991.4|996.4|991.9|997|992.5|995.9|991.4|336
1622077420000|2021-05-27 01:03:40|996|991.5|998|993.5|998.4|993.9|995.9|991.4|556
1622077430000|2021-05-27 01:03:50|998.4|993.9|998.9|994.4|998.9|994.4|998.4|993.9|910
1622077440000|2021-05-27 01:04:00|999.4|994.9|999.9|995.4|999.9|995.4|999.1|994.6|863
1622077450000|2021-05-27 01:04:10|1000|995.5|1002.3|997.8|1002.3|997.8|999.9|995.4|1924
1622077460000|2021-05-27 01:04:20|1001.9|997.4|1002.3|997.8|1002.7|998.2|1001.8|997.3|889
1622077470000|2021-05-27 01:04:30|1002.7|998.2|1005.1|1000.6|1006.3|1001.8|1002.7|998.2|3014
1622077480000|2021-05-27 01:04:40|1004.7|1000.2|1003.8|999.3|1005.1|1000.6|1003.7|999.2|1269
1622077490000|2021-05-27 01:04:50|1003.4|998.9|1003.8|999.3|1003.8|999.3|1002.5|998|868
1622077500000|2021-05-27 01:05:00|1003.3|998.8|1002.3|997.8|1003.3|998.8|1001.8|997.3|1184
1622077510000|2021-05-27 01:05:10|1002.7|998.2|1003.2|998.7|1003.8|999.3|1002.7|998.2|799
1622077520000|2021-05-27 01:05:20|1002.8|998.3|1002.9|998.4|1003.8|999.3|1002.8|998.3|290
1622077530000|2021-05-27 01:05:30|1002.5|998|1002.9|998.4|1003.3|998.8|1002.4|997.9|500
1622077540000|2021-05-27 01:05:40|1003.3|998.8|1003.8|999.3|1003.9|999.4|1003|998.5|257
1622077550000|2021-05-27 01:05:50|1003.4|998.9|1003.8|999.3|1003.8|999.3|1003.4|998.9|360
1622077560000|2021-05-27 01:06:00|1003.6|999.1|1003.8|999.3|1004.8|1000.3|1003.4|998.9|890
1622077570000|2021-05-27 01:06:10|1003.9|999.4|1005.3|1000.8|1005.3|1000.8|1003.9|999.4|358
1622077580000|2021-05-27 01:06:20|1005.4|1000.9|1004.4|999.9|1005.4|1000.9|1004.4|999.9|263
1622077590000|2021-05-27 01:06:30|1004.2|999.7|1003.9|999.4|1004.3|999.8|1003.8|999.3|266
1622077600000|2021-05-27 01:06:40|1003.4|998.9|1002.9|998.4|1003.4|998.9|1002.4|997.9|370
1622077610000|2021-05-27 01:06:50|1002.5|998|1001.9|997.4|1002.5|998|1001.5|997|332
1622077620000|2021-05-27 01:07:00|1001.5|997|1001.5|997|1001.9|997.4|1000.8|996.3|610
1622077630000|2021-05-27 01:07:10|1001.9|997.4|1002.9|998.4|1002.9|998.4|1001.5|997|352
1622077640000|2021-05-27 01:07:20|1003.2|998.7|1005.3|1000.8|1005.3|1000.8|1003.2|998.7|934
1622077650000|2021-05-27 01:07:30|1005|1000.5|1005|1000.5|1005.3|1000.8|1004.9|1000.4|320
1622077660000|2021-05-27 01:07:40|1004.6|1000.1|1006.2|1001.7|1006.3|1001.8|1004.4|999.9|355
1622077670000|2021-05-27 01:07:50|1006.7|1002.2|1006.9|1002.4|1006.9|1002.4|1006.4|1001.9|419
1622077680000|2021-05-27 01:08:00|1006.8|1002.3|1004.5|1000|1006.8|1002.3|1004.5|1000|610
1622077690000|2021-05-27 01:08:10|1004.4|999.9|1004.3|999.8|1005.4|1000.9|1004.3|999.8|578
1622077700000|2021-05-27 01:08:20|1004.4|999.9|1004.3|999.8|1004.9|1000.4|1004.2|999.7|216
1622077710000|2021-05-27 01:08:30|1004.1|999.6|1003.2|998.7|1004.4|999.9|1003.2|998.7|208
1622077720000|2021-05-27 01:08:40|1003.4|998.9|1003.9|999.4|1004.4|999.9|1002.9|998.4|442
1622077730000|2021-05-27 01:08:50|1003.5|999|1003.4|998.9|1003.9|999.4|1003.4|998.9|212
1622077740000|2021-05-27 01:09:00|1003.8|999.3|1003.4|998.9|1003.8|999.3|1003.1|998.6|291
1622077750000|2021-05-27 01:09:10|1003|998.5|1003.3|998.8|1003.4|998.9|1002.9|998.4|210
1622077760000|2021-05-27 01:09:20|1002.9|998.4|1002.9|998.4|1002.9|998.4|1002.9|998.4|295
1622077770000|2021-05-27 01:09:30|1002.4|997.9|1002.9|998.4|1003.1|998.6|1002|997.5|367
1622077780000|2021-05-27 01:09:40|1003.1|998.6|1002.9|998.4|1003.3|998.8|1002.9|998.4|131
1622077790000|2021-05-27 01:09:50|1003|998.5|1002.4|997.9|1003.4|998.9|1002.4|997.9|206
1622077800000|2021-05-27 01:10:00|1002.5|998|1002.1|997.6|1003.4|998.9|1002.1|997.6|183
1622077810000|2021-05-27 01:10:10|1002|997.5|1002.4|997.9|1002.5|998|1002|997.5|340
1622077820000|2021-05-27 01:10:20|1002|997.5|1002.7|998.2|1003.3|998.8|1002|997.5|295
1622077830000|2021-05-27 01:10:30|1002.5|998|1002.9|998.4|1002.9|998.4|1002.5|998|105
1622077840000|2021-05-27 01:10:40|1003.3|998.8|1003.8|999.3|1003.8|999.3|1003.3|998.8|255
1622077850000|2021-05-27 01:10:50|1003.9|999.4|1003.5|999|1003.9|999.4|1003|998.5|325
1622077860000|2021-05-27 01:11:00|1003.4|998.9|1003|998.5|1004|999.5|1003|998.5|205
1622077870000|2021-05-27 01:11:10|1002.6|998.1|1003|998.5|1003|998.5|1002.6|998.1|213
1622077880000|2021-05-27 01:11:20|1003.1|998.6|1002.1|997.6|1003.1|998.6|1002.1|997.6|310
1622077890000|2021-05-27 01:11:30|1002|997.5|1001.6|997.1|1002|997.5|1001.6|997.1|265
1622077200000|2021-05-27 01:00:00|987.9|983.4|992.5|988|992.6|988.1|987.9|983.4|1052
1622077900000|2021-05-27 01:11:40|1001.2|996.7|1001.2|996.7|1001.7|997.2|1001|996.5|353
1622077210000|2021-05-27 01:00:10|992.6|988.1|994.4|989.9|994.7|990.2|992.6|988.1|875
1622077910000|2021-05-27 01:11:50|1001.6|997.1|1000.8|996.3|1001.6|997.1|1000.8|996.3|250
1622077220000|2021-05-27 01:00:20|994|989.5|993.9|989.4|994.9|990.4|993.9|989.4|652
1622077920000|2021-05-27 01:12:00|1001.2|996.7|1000.7|996.2|1001.2|996.7|1000.3|995.8|345
1622077230000|2021-05-27 01:00:30|993.7|989.2|995.9|991.4|996.3|991.8|993.7|989.2|817
1622077240000|2021-05-27 01:00:40|995.6|991.1|996|991.5|996.2|991.7|995.6|991.1|403
1622077930000|2021-05-27 01:12:10|1000.3|995.8|1000.3|995.8|1000.7|996.2|1000.3|995.8|231
1622077250000|2021-05-27 01:00:50|995.8|991.3|994|989.5|996.2|991.7|993.9|989.4|869
1622077940000|2021-05-27 01:12:20|1000.7|996.2|1000.3|995.8|1000.7|996.2|1000.3|995.8|105
1622077260000|2021-05-27 01:01:00|994.6|990.1|990.4|985.9|994.6|990.1|990.4|985.9|974
1622077950000|2021-05-27 01:12:30|999.8|995.3|999.8|995.3|999.8|995.3|999.8|995.3|227
1622077270000|2021-05-27 01:01:10|990.3|985.8|992.9|988.4|993.4|988.9|990.3|985.8|637
1622077960000|2021-05-27 01:12:40|1000.3|995.8|999.3|994.8|1000.3|995.8|999.3|994.8|401
1622077280000|2021-05-27 01:01:20|993|988.5|992.4|987.9|993|988.5|992.4|987.9|236
1622077970000|2021-05-27 01:12:50|999.8|995.3|998.8|994.3|999.8|995.3|998.8|994.3|631
1622077290000|2021-05-27 01:01:30|992|987.5|992.8|988.3|992.8|988.3|992|987.5|246
1622077980000|2021-05-27 01:13:00|999|994.5|998.9|994.4|999.3|994.8|998.6|994.1|456
1622077300000|2021-05-27 01:01:40|993|988.5|994.9|990.4|995|990.5|993|988.5|387
1622077990000|2021-05-27 01:13:10|998.7|994.2|998.8|994.3|998.8|994.3|997.9|993.4|542
1622077310000|2021-05-27 01:01:50|995.3|990.8|997.3|992.8|997.3|992.8|995.3|990.8|780
1622078000000|2021-05-27 01:13:20|998.4|993.9|998.4|993.9|998.4|993.9|997.9|993.4|237
1622077320000|2021-05-27 01:02:00|997.1|992.6|995.8|991.3|997.8|993.3|994.9|990.4|1100
1622077330000|2021-05-27 01:02:10|996.2|991.7|996.7|992.2|997|992.5|995.8|991.3|474
1622078010000|2021-05-27 01:13:30|998.8|994.3|998.4|993.9|998.9|994.4|998.4|993.9|182
1622077340000|2021-05-27 01:02:20|996.4|991.9|996.9|992.4|996.9|992.4|996.3|991.8|238
1622078020000|2021-05-27 01:13:40|998.8|994.3|998.9|994.4|998.9|994.4|998.4|993.9|164
1622077350000|2021-05-27 01:02:30|997.3|992.8|996.8|992.3|997.3|992.8|996.8|992.3|290
1622077360000|2021-05-27 01:02:40|996.4|991.9|996.5|992|997.2|992.7|996.4|991.9|198
1622078030000|2021-05-27 01:13:50|999.7|995.2|999.5|995|999.9|995.4|999.4|994.9|749
1622077370000|2021-05-27 01:02:50|996.7|992.2|996.4|991.9|996.9|992.4|996.2|991.7|309
1622078040000|2021-05-27 01:14:00|999.7|995.2|999.9|995.4|999.9|995.4|999.4|994.9|179
1622077380000|2021-05-27 01:03:00|996.8|992.3|996.9|992.4|997.4|992.9|996.8|992.3|231
1622078050000|2021-05-27 01:14:10|999.8|995.3|998.9|994.4|999.8|995.3|998.9|994.4|190
1622077390000|2021-05-27 01:03:10|996.8|992.3|996|991.5|996.9|992.4|996|991.5|305
1622077400000|2021-05-27 01:03:20|995.9|991.4|995.8|991.3|995.9|991.4|995|990.5|349
1622078060000|2021-05-27 01:14:20|998.8|994.3|998.5|994|998.9|994.4|998.4|993.9|156
1622077410000|2021-05-27 01:03:30|995.9|991.4|996.4|991.9|997|992.5|995.9|991.4|336
1622078070000|2021-05-27 01:14:30|998.7|994.2|998.4|993.9|998.8|994.3|998.4|993.9|70
1622077420000|2021-05-27 01:03:40|996|991.5|998|993.5|998.4|993.9|995.9|991.4|556
1622078080000|2021-05-27 01:14:40|998.5|994|998.5|994|998.9|994.4|998.5|994|122
1622077430000|2021-05-27 01:03:50|998.4|993.9|998.9|994.4|998.9|994.4|998.4|993.9|910
1622078090000|2021-05-27 01:14:50|998.3|993.8|997.4|992.9|998.3|993.8|996.9|992.4|728
1622077440000|2021-05-27 01:04:00|999.4|994.9|999.9|995.4|999.9|995.4|999.1|994.6|863
1622078100000|2021-05-27 01:15:00|997.2|992.7|998.1|993.6|998.1|993.6|997|992.5|363
1622077450000|2021-05-27 01:04:10|1000|995.5|1002.3|997.8|1002.3|997.8|999.9|995.4|1924
1622077460000|2021-05-27 01:04:20|1001.9|997.4|1002.3|997.8|1002.7|998.2|1001.8|997.3|889
1622078110000|2021-05-27 01:15:10|998.5|994|998|993.5|998.5|994|997.9|993.4|299
1622077470000|2021-05-27 01:04:30|1002.7|998.2|1005.1|1000.6|1006.3|1001.8|1002.7|998.2|3014
1622078120000|2021-05-27 01:15:20|997.6|993.1|998|993.5|998|993.5|997.6|993.1|96
1622077480000|2021-05-27 01:04:40|1004.7|1000.2|1003.8|999.3|1005.1|1000.6|1003.7|999.2|1269
1622077490000|2021-05-27 01:04:50|1003.4|998.9|1003.8|999.3|1003.8|999.3|1002.5|998|868
1622078130000|2021-05-27 01:15:30|998.5|994|998.9|994.4|998.9|994.4|998.1|993.6|124
1622077500000|2021-05-27 01:05:00|1003.3|998.8|1002.3|997.8|1003.3|998.8|1001.8|997.3|1184
1622078140000|2021-05-27 01:15:40|998.7|994.2|999.5|995|1000.1|995.6|998.4|993.9|405
1622077510000|2021-05-27 01:05:10|1002.7|998.2|1003.2|998.7|1003.8|999.3|1002.7|998.2|799
1622077520000|2021-05-27 01:05:20|1002.8|998.3|1002.9|998.4|1003.8|999.3|1002.8|998.3|290
1622078150000|2021-05-27 01:15:50|999.4|994.9|998.9|994.4|999.8|995.3|998.8|994.3|135
1622077530000|2021-05-27 01:05:30|1002.5|998|1002.9|998.4|1003.3|998.8|1002.4|997.9|500
1622078160000|2021-05-27 01:16:00|998.8|994.3|999.4|994.9|999.4|994.9|998.8|994.3|117
1622077540000|2021-05-27 01:05:40|1003.3|998.8|1003.8|999.3|1003.9|999.4|1003|998.5|257
1622077550000|2021-05-27 01:05:50|1003.4|998.9|1003.8|999.3|1003.8|999.3|1003.4|998.9|360
1622078170000|2021-05-27 01:16:10|999.3|994.8|999.4|994.9|999.9|995.4|999.3|994.8|75
1622077560000|2021-05-27 01:06:00|1003.6|999.1|1003.8|999.3|1004.8|1000.3|1003.4|998.9|890
1622077570000|2021-05-27 01:06:10|1003.9|999.4|1005.3|1000.8|1005.3|1000.8|1003.9|999.4|358
1622078180000|2021-05-27 01:16:20|999.5|995|999|994.5|999.9|995.4|999|994.5|135
1622077580000|2021-05-27 01:06:20|1005.4|1000.9|1004.4|999.9|1005.4|1000.9|1004.4|999.9|263
1622078190000|2021-05-27 01:16:30|998.9|994.4|998.9|994.4|999.3|994.8|997.9|993.4|305
1622077590000|2021-05-27 01:06:30|1004.2|999.7|1003.9|999.4|1004.3|999.8|1003.8|999.3|266
1622077600000|2021-05-27 01:06:40|1003.4|998.9|1002.9|998.4|1003.4|998.9|1002.4|997.9|370
1622078200000|2021-05-27 01:16:40|998.5|994|998.4|993.9|998.5|994|998.2|993.7|61
1622077610000|2021-05-27 01:06:50|1002.5|998|1001.9|997.4|1002.5|998|1001.5|997|332
1622078210000|2021-05-27 01:16:50|998.6|994.1|998.7|994.2|998.9|994.4|998.4|993.9|71
1622077620000|2021-05-27 01:07:00|1001.5|997|1001.5|997|1001.9|997.4|1000.8|996.3|610
1622077630000|2021-05-27 01:07:10|1001.9|997.4|1002.9|998.4|1002.9|998.4|1001.5|997|352
1622078220000|2021-05-27 01:17:00|999.1|994.6|999.4|994.9|999.4|994.9|998.9|994.4|132
1622077640000|2021-05-27 01:07:20|1003.2|998.7|1005.3|1000.8|1005.3|1000.8|1003.2|998.7|934
1622077650000|2021-05-27 01:07:30|1005|1000.5|1005|1000.5|1005.3|1000.8|1004.9|1000.4|320
1622078230000|2021-05-27 01:17:10|999.8|995.3|998.8|994.3|999.8|995.3|998.8|994.3|195
1622077660000|2021-05-27 01:07:40|1004.6|1000.1|1006.2|1001.7|1006.3|1001.8|1004.4|999.9|355
1622077670000|2021-05-27 01:07:50|1006.7|1002.2|1006.9|1002.4|1006.9|1002.4|1006.4|1001.9|419
1622078240000|2021-05-27 01:17:20|998.4|993.9|998.6|994.1|998.8|994.3|998.4|993.9|87
1622077680000|2021-05-27 01:08:00|1006.8|1002.3|1004.5|1000|1006.8|1002.3|1004.5|1000|610
1622078250000|2021-05-27 01:17:30|998.4|993.9|998.8|994.3|998.8|994.3|998.4|993.9|116
1622077690000|2021-05-27 01:08:10|1004.4|999.9|1004.3|999.8|1005.4|1000.9|1004.3|999.8|578
1622077700000|2021-05-27 01:08:20|1004.4|999.9|1004.3|999.8|1004.9|1000.4|1004.2|999.7|216
1622078260000|2021-05-27 01:17:40|998.4|993.9|998.3|993.8|998.7|994.2|998.3|993.8|81
1622077710000|2021-05-27 01:08:30|1004.1|999.6|1003.2|998.7|1004.4|999.9|1003.2|998.7|208
1622077720000|2021-05-27 01:08:40|1003.4|998.9|1003.9|999.4|1004.4|999.9|1002.9|998.4|442
1622078270000|2021-05-27 01:17:50|997.9|993.4|997.8|993.3|997.9|993.4|997.8|993.3|97
1622077730000|2021-05-27 01:08:50|1003.5|999|1003.4|998.9|1003.9|999.4|1003.4|998.9|212
1622077740000|2021-05-27 01:09:00|1003.8|999.3|1003.4|998.9|1003.8|999.3|1003.1|998.6|291
1622078280000|2021-05-27 01:18:00|997.4|992.9|998.3|993.8|998.8|994.3|997.4|992.9|222
1622077750000|2021-05-27 01:09:10|1003|998.5|1003.3|998.8|1003.4|998.9|1002.9|998.4|210
1622077760000|2021-05-27 01:09:20|1002.9|998.4|1002.9|998.4|1002.9|998.4|1002.9|998.4|295
1622078290000|2021-05-27 01:18:10|998.2|993.7|997.8|993.3|998.2|993.7|997.4|992.9|227
1622077770000|2021-05-27 01:09:30|1002.4|997.9|1002.9|998.4|1003.1|998.6|1002|997.5|367
1622077780000|2021-05-27 01:09:40|1003.1|998.6|1002.9|998.4|1003.3|998.8|1002.9|998.4|131
1622078300000|2021-05-27 01:18:20|997.6|993.1|996.9|992.4|997.8|993.3|996.8|992.3|144
1622077790000|2021-05-27 01:09:50|1003|998.5|1002.4|997.9|1003.4|998.9|1002.4|997.9|206
1622078310000|2021-05-27 01:18:30|996.8|992.3|996.8|992.3|997.2|992.7|996.4|991.9|111
1622077800000|2021-05-27 01:10:00|1002.5|998|1002.1|997.6|1003.4|998.9|1002.1|997.6|183
1622077810000|2021-05-27 01:10:10|1002|997.5|1002.4|997.9|1002.5|998|1002|997.5|340
1622078320000|2021-05-27 01:18:40|996.4|991.9|997.4|992.9|997.8|993.3|996.4|991.9|180
1622077820000|2021-05-27 01:10:20|1002|997.5|1002.7|998.2|1003.3|998.8|1002|997.5|295
1622077830000|2021-05-27 01:10:30|1002.5|998|1002.9|998.4|1002.9|998.4|1002.5|998|105
1622078330000|2021-05-27 01:18:50|997.8|993.3|997|992.5|997.8|993.3|996.8|992.3|285
1622077840000|2021-05-27 01:10:40|1003.3|998.8|1003.8|999.3|1003.8|999.3|1003.3|998.8|255
1622078340000|2021-05-27 01:19:00|997.2|992.7|996.3|991.8|997.2|992.7|996.3|991.8|218
1622077850000|2021-05-27 01:10:50|1003.9|999.4|1003.5|999|1003.9|999.4|1003|998.5|325
1622078350000|2021-05-27 01:19:10|996.1|991.6|995.4|990.9|996.1|991.6|995.4|990.9|328
1622077860000|2021-05-27 01:11:00|1003.4|998.9|1003|998.5|1004|999.5|1003|998.5|205
1622078360000|2021-05-27 01:19:20|995.3|990.8|995.8|991.3|995.8|991.3|995.3|990.8|571
1622077870000|2021-05-27 01:11:10|1002.6|998.1|1003|998.5|1003|998.5|1002.6|998.1|213
1622077880000|2021-05-27 01:11:20|1003.1|998.6|1002.1|997.6|1003.1|998.6|1002.1|997.6|310
1622078370000|2021-05-27 01:19:30|996.2|991.7|995.6|991.1|996.3|991.8|995.4|990.9|209
1622077890000|2021-05-27 01:11:30|1002|997.5|1001.6|997.1|1002|997.5|1001.6|997.1|265
1622078380000|2021-05-27 01:19:40|995.4|990.9|995.3|990.8|995.8|991.3|994.9|990.4|215
1622077900000|2021-05-27 01:11:40|1001.2|996.7|1001.2|996.7|1001.7|997.2|1001|996.5|353
1622077910000|2021-05-27 01:11:50|1001.6|997.1|1000.8|996.3|1001.6|997.1|1000.8|996.3|250
1622078390000|2021-05-27 01:19:50|995.7|991.2|996.1|991.6|996.8|992.3|995.7|991.2|240
1622077920000|2021-05-27 01:12:00|1001.2|996.7|1000.7|996.2|1001.2|996.7|1000.3|995.8|345
1622077930000|2021-05-27 01:12:10|1000.3|995.8|1000.3|995.8|1000.7|996.2|1000.3|995.8|231
1622078400000|2021-05-27 01:20:00|996.3|991.8|997.4|992.9|997.8|993.3|996.3|991.8|308
1622077940000|2021-05-27 01:12:20|1000.7|996.2|1000.3|995.8|1000.7|996.2|1000.3|995.8|105
1622077950000|2021-05-27 01:12:30|999.8|995.3|999.8|995.3|999.8|995.3|999.8|995.3|227
1622078410000|2021-05-27 01:20:10|997.2|992.7|997.4|992.9|997.4|992.9|996.9|992.4|157
1622077960000|2021-05-27 01:12:40|1000.3|995.8|999.3|994.8|1000.3|995.8|999.3|994.8|401
1622077970000|2021-05-27 01:12:50|999.8|995.3|998.8|994.3|999.8|995.3|998.8|994.3|631
1622078420000|2021-05-27 01:20:20|997.2|992.7|996.9|992.4|997.2|992.7|996.9|992.4|78
1622077980000|2021-05-27 01:13:00|999|994.5|998.9|994.4|999.3|994.8|998.6|994.1|456
1622077990000|2021-05-27 01:13:10|998.7|994.2|998.8|994.3|998.8|994.3|997.9|993.4|542
1622078430000|2021-05-27 01:20:30|997.4|992.9|997.6|993.1|997.9|993.4|997.4|992.9|77
1622078000000|2021-05-27 01:13:20|998.4|993.9|998.4|993.9|998.4|993.9|997.9|993.4|237
1622078440000|2021-05-27 01:20:40|997.5|993|997|992.5|997.8|993.3|997|992.5|129
1622078010000|2021-05-27 01:13:30|998.8|994.3|998.4|993.9|998.9|994.4|998.4|993.9|182
1622078020000|2021-05-27 01:13:40|998.8|994.3|998.9|994.4|998.9|994.4|998.4|993.9|164
1622078450000|2021-05-27 01:20:50|997.2|992.7|997|992.5|997.2|992.7|996.9|992.4|33
1622078030000|2021-05-27 01:13:50|999.7|995.2|999.5|995|999.9|995.4|999.4|994.9|749
1622078460000|2021-05-27 01:21:00|996.8|992.3|997|992.5|997|992.5|996.5|992|121
1622078040000|2021-05-27 01:14:00|999.7|995.2|999.9|995.4|999.9|995.4|999.4|994.9|179
1622078470000|2021-05-27 01:21:10|997.1|992.6|997.5|993|997.5|993|997.1|992.6|110
1622078050000|2021-05-27 01:14:10|999.8|995.3|998.9|994.4|999.8|995.3|998.9|994.4|190
1622078060000|2021-05-27 01:14:20|998.8|994.3|998.5|994|998.9|994.4|998.4|993.9|156
1622078480000|2021-05-27 01:21:20|997.9|993.4|997.9|993.4|997.9|993.4|997.9|993.4|58
1622078070000|2021-05-27 01:14:30|998.7|994.2|998.4|993.9|998.8|994.3|998.4|993.9|70
1622078080000|2021-05-27 01:14:40|998.5|994|998.5|994|998.9|994.4|998.5|994|122
1622078490000|2021-05-27 01:21:30|997.5|993|997.9|993.4|997.9|993.4|997|992.5|169
1622078090000|2021-05-27 01:14:50|998.3|993.8|997.4|992.9|998.3|993.8|996.9|992.4|728
1622078500000|2021-05-27 01:21:40|998|993.5|998.4|993.9|998.4|993.9|997.9|993.4|146
1622078100000|2021-05-27 01:15:00|997.2|992.7|998.1|993.6|998.1|993.6|997|992.5|363
1622078510000|2021-05-27 01:21:50|998.5|994|998.4|993.9|998.8|994.3|998|993.5|146
1622078110000|2021-05-27 01:15:10|998.5|994|998|993.5|998.5|994|997.9|993.4|299
1622078120000|2021-05-27 01:15:20|997.6|993.1|998|993.5|998|993.5|997.6|993.1|96
1622078520000|2021-05-27 01:22:00|998.5|994|998.9|994.4|998.9|994.4|998.4|993.9|90
1622078130000|2021-05-27 01:15:30|998.5|994|998.9|994.4|998.9|994.4|998.1|993.6|124
1622078140000|2021-05-27 01:15:40|998.7|994.2|999.5|995|1000.1|995.6|998.4|993.9|405
1622078530000|2021-05-27 01:22:10|999.3|994.8|999.8|995.3|999.8|995.3|999.3|994.8|128
1622078150000|2021-05-27 01:15:50|999.4|994.9|998.9|994.4|999.8|995.3|998.8|994.3|135
1622078540000|2021-05-27 01:22:20|999.4|994.9|998.5|994|999.4|994.9|998.5|994|293
1622078160000|2021-05-27 01:16:00|998.8|994.3|999.4|994.9|999.4|994.9|998.8|994.3|117
1622078170000|2021-05-27 01:16:10|999.3|994.8|999.4|994.9|999.9|995.4|999.3|994.8|75
1622078550000|2021-05-27 01:22:30|998.7|994.2|998.3|993.8|998.7|994.2|998.3|993.8|57
1622078180000|2021-05-27 01:16:20|999.5|995|999|994.5|999.9|995.4|999|994.5|135
1622078560000|2021-05-27 01:22:40|998.2|993.7|998.3|993.8|998.3|993.8|998.2|993.7|9
1622078190000|2021-05-27 01:16:30|998.9|994.4|998.9|994.4|999.3|994.8|997.9|993.4|305
1622078200000|2021-05-27 01:16:40|998.5|994|998.4|993.9|998.5|994|998.2|993.7|61
1622078570000|2021-05-27 01:22:50|998.5|994|998.2|993.7|998.5|994|998.2|993.7|127
1622078210000|2021-05-27 01:16:50|998.6|994.1|998.7|994.2|998.9|994.4|998.4|993.9|71
1622078220000|2021-05-27 01:17:00|999.1|994.6|999.4|994.9|999.4|994.9|998.9|994.4|132
1622078580000|2021-05-27 01:23:00|998.3|993.8|997.5|993|998.3|993.8|997.3|992.8|103
1622078230000|2021-05-27 01:17:10|999.8|995.3|998.8|994.3|999.8|995.3|998.8|994.3|195
1622078240000|2021-05-27 01:17:20|998.4|993.9|998.6|994.1|998.8|994.3|998.4|993.9|87
1622078590000|2021-05-27 01:23:10|997.6|993.1|996.9|992.4|997.6|993.1|996.9|992.4|58
1622078250000|2021-05-27 01:17:30|998.4|993.9|998.8|994.3|998.8|994.3|998.4|993.9|116
1622078600000|2021-05-27 01:23:20|997|992.5|997.3|992.8|997.3|992.8|997|992.5|47
1622078260000|2021-05-27 01:17:40|998.4|993.9|998.3|993.8|998.7|994.2|998.3|993.8|81
1622078270000|2021-05-27 01:17:50|997.9|993.4|997.8|993.3|997.9|993.4|997.8|993.3|97
1622078610000|2021-05-27 01:23:30|997.2|992.7|996.8|992.3|997.3|992.8|996.8|992.3|57
1622078280000|2021-05-27 01:18:00|997.4|992.9|998.3|993.8|998.8|994.3|997.4|992.9|222
1622078290000|2021-05-27 01:18:10|998.2|993.7|997.8|993.3|998.2|993.7|997.4|992.9|227
1622078620000|2021-05-27 01:23:40|997.2|992.7|997.8|993.3|997.8|993.3|997.2|992.7|46
1622078300000|2021-05-27 01:18:20|997.6|993.1|996.9|992.4|997.8|993.3|996.8|992.3|144
1622078310000|2021-05-27 01:18:30|996.8|992.3|996.8|992.3|997.2|992.7|996.4|991.9|111
1622078630000|2021-05-27 01:23:50|997.7|993.2|997.7|993.2|997.7|993.2|997.3|992.8|42
1622078320000|2021-05-27 01:18:40|996.4|991.9|997.4|992.9|997.8|993.3|996.4|991.9|180
1622078330000|2021-05-27 01:18:50|997.8|993.3|997|992.5|997.8|993.3|996.8|992.3|285
1622078640000|2021-05-27 01:24:00|997.8|993.3|997.2|992.7|998.3|993.8|997.2|992.7|145
1622078340000|2021-05-27 01:19:00|997.2|992.7|996.3|991.8|997.2|992.7|996.3|991.8|218
1622078350000|2021-05-27 01:19:10|996.1|991.6|995.4|990.9|996.1|991.6|995.4|990.9|328
1622078650000|2021-05-27 01:24:10|||||||||22
1622078360000|2021-05-27 01:19:20|995.3|990.8|995.8|991.3|995.8|991.3|995.3|990.8|571
1622078370000|2021-05-27 01:19:30|996.2|991.7|995.6|991.1|996.3|991.8|995.4|990.9|209
1622078660000|2021-05-27 01:24:20|996.8|992.3|996.8|992.3|997.2|992.7|996.8|992.3|96
1622078380000|2021-05-27 01:19:40|995.4|990.9|995.3|990.8|995.8|991.3|994.9|990.4|215
1622078670000|2021-05-27 01:24:30|997|992.5|996.8|992.3|997.2|992.7|996.7|992.2|107
1622078390000|2021-05-27 01:19:50|995.7|991.2|996.1|991.6|996.8|992.3|995.7|991.2|240
1622078400000|2021-05-27 01:20:00|996.3|991.8|997.4|992.9|997.8|993.3|996.3|991.8|308
1622078680000|2021-05-27 01:24:40|997.2|992.7|996.3|991.8|997.2|992.7|996.3|991.8|141
1622078410000|2021-05-27 01:20:10|997.2|992.7|997.4|992.9|997.4|992.9|996.9|992.4|157
1622078690000|2021-05-27 01:24:50|995.8|991.3|996.1|991.6|996.2|991.7|995.8|991.3|103
1622078420000|2021-05-27 01:20:20|997.2|992.7|996.9|992.4|997.2|992.7|996.9|992.4|78
1622078430000|2021-05-27 01:20:30|997.4|992.9|997.6|993.1|997.9|993.4|997.4|992.9|77
1622078440000|2021-05-27 01:20:40|997.5|993|997|992.5|997.8|993.3|997|992.5|129
1622078700000|2021-05-27 01:25:00|995.9|991.4|995.3|990.8|996.3|991.8|995.3|990.8|247
1622078450000|2021-05-27 01:20:50|997.2|992.7|997|992.5|997.2|992.7|996.9|992.4|33
1622078710000|2021-05-27 01:25:10|995.7|991.2|996.2|991.7|996.2|991.7|995.7|991.2|92
1622078460000|2021-05-27 01:21:00|996.8|992.3|997|992.5|997|992.5|996.5|992|121
1622078470000|2021-05-27 01:21:10|997.1|992.6|997.5|993|997.5|993|997.1|992.6|110
1622078720000|2021-05-27 01:25:20|996.1|991.6|996.7|992.2|996.7|992.2|996.1|991.6|71
1622078480000|2021-05-27 01:21:20|997.9|993.4|997.9|993.4|997.9|993.4|997.9|993.4|58
1622078490000|2021-05-27 01:21:30|997.5|993|997.9|993.4|997.9|993.4|997|992.5|169
1622078730000|2021-05-27 01:25:30|996.3|991.8|996.7|992.2|996.7|992.2|995.8|991.3|125
1622078500000|2021-05-27 01:21:40|998|993.5|998.4|993.9|998.4|993.9|997.9|993.4|146
1622078510000|2021-05-27 01:21:50|998.5|994|998.4|993.9|998.8|994.3|998|993.5|146
1622078740000|2021-05-27 01:25:40|996.3|991.8|995.8|991.3|996.3|991.8|995.7|991.2|36
1622078520000|2021-05-27 01:22:00|998.5|994|998.9|994.4|998.9|994.4|998.4|993.9|90
1622078750000|2021-05-27 01:25:50|996.2|991.7|995.8|991.3|996.2|991.7|995.8|991.3|29
1622078530000|2021-05-27 01:22:10|999.3|994.8|999.8|995.3|999.8|995.3|999.3|994.8|128
1622078540000|2021-05-27 01:22:20|999.4|994.9|998.5|994|999.4|994.9|998.5|994|293
1622078760000|2021-05-27 01:26:00|996|991.5|996.3|991.8|996.3|991.8|995.8|991.3|63
1622078550000|2021-05-27 01:22:30|998.7|994.2|998.3|993.8|998.7|994.2|998.3|993.8|57
1622078560000|2021-05-27 01:22:40|998.2|993.7|998.3|993.8|998.3|993.8|998.2|993.7|9
1622078770000|2021-05-27 01:26:10|||||||||23
1622078570000|2021-05-27 01:22:50|998.5|994|998.2|993.7|998.5|994|998.2|993.7|127
1622078580000|2021-05-27 01:23:00|998.3|993.8|997.5|993|998.3|993.8|997.3|992.8|103
1622078780000|2021-05-27 01:26:20|996.7|992.2|996.8|992.3|996.8|992.3|996.7|992.2|57
1622078590000|2021-05-27 01:23:10|997.6|993.1|996.9|992.4|997.6|993.1|996.9|992.4|58
1622078790000|2021-05-27 01:26:30|996.9|992.4|996.3|991.8|996.9|992.4|996.3|991.8|60
1622078600000|2021-05-27 01:23:20|997|992.5|997.3|992.8|997.3|992.8|997|992.5|47
1622078610000|2021-05-27 01:23:30|997.2|992.7|996.8|992.3|997.3|992.8|996.8|992.3|57
1622078800000|2021-05-27 01:26:40|995.9|991.4|995.8|991.3|996|991.5|995.7|991.2|103
1622078620000|2021-05-27 01:23:40|997.2|992.7|997.8|993.3|997.8|993.3|997.2|992.7|46
1622078630000|2021-05-27 01:23:50|997.7|993.2|997.7|993.2|997.7|993.2|997.3|992.8|42
1622078810000|2021-05-27 01:26:50|996.2|991.7|996.2|991.7|996.2|991.7|996.2|991.7|63
1622078640000|2021-05-27 01:24:00|997.8|993.3|997.2|992.7|998.3|993.8|997.2|992.7|145
1622078650000|2021-05-27 01:24:10|||||||||22
1622078820000|2021-05-27 01:27:00|996.3|991.8|995.8|991.3|996.3|991.8|995.8|991.3|44
1622078660000|2021-05-27 01:24:20|996.8|992.3|996.8|992.3|997.2|992.7|996.8|992.3|96
1622078830000|2021-05-27 01:27:10|996.2|991.7|996.3|991.8|996.3|991.8|996.2|991.7|112
1622078670000|2021-05-27 01:24:30|997|992.5|996.8|992.3|997.2|992.7|996.7|992.2|107
1622078680000|2021-05-27 01:24:40|997.2|992.7|996.3|991.8|997.2|992.7|996.3|991.8|141
1622078840000|2021-05-27 01:27:20|996.7|992.2|996.4|991.9|996.8|992.3|996.4|991.9|136
1622078690000|2021-05-27 01:24:50|995.8|991.3|996.1|991.6|996.2|991.7|995.8|991.3|103
1622078850000|2021-05-27 01:27:30|||||||||19
1622078700000|2021-05-27 01:25:00|995.9|991.4|995.3|990.8|996.3|991.8|995.3|990.8|247
1622078710000|2021-05-27 01:25:10|995.7|991.2|996.2|991.7|996.2|991.7|995.7|991.2|92
1622078860000|2021-05-27 01:27:40|996.8|992.3|996.8|992.3|996.8|992.3|996.4|991.9|162
1622078720000|2021-05-27 01:25:20|996.1|991.6|996.7|992.2|996.7|992.2|996.1|991.6|71
1622078730000|2021-05-27 01:25:30|996.3|991.8|996.7|992.2|996.7|992.2|995.8|991.3|125
1622078870000|2021-05-27 01:27:50|996.4|991.9|996.8|992.3|996.8|992.3|996.4|991.9|46
1622078740000|2021-05-27 01:25:40|996.3|991.8|995.8|991.3|996.3|991.8|995.7|991.2|36
1622078880000|2021-05-27 01:28:00|996.4|991.9|997.3|992.8|997.3|992.8|996.3|991.8|160
1622078750000|2021-05-27 01:25:50|996.2|991.7|995.8|991.3|996.2|991.7|995.8|991.3|29
1622078760000|2021-05-27 01:26:00|996|991.5|996.3|991.8|996.3|991.8|995.8|991.3|63
1622078890000|2021-05-27 01:28:10|997.8|993.3|998.3|993.8|998.3|993.8|997.8|993.3|85
1622078770000|2021-05-27 01:26:10|||||||||23
1622078780000|2021-05-27 01:26:20|996.7|992.2|996.8|992.3|996.8|992.3|996.7|992.2|57
1622078900000|2021-05-27 01:28:20|998.4|993.9|998.7|994.2|998.8|994.3|998.3|993.8|178
1622078790000|2021-05-27 01:26:30|996.9|992.4|996.3|991.8|996.9|992.4|996.3|991.8|60
1622078910000|2021-05-27 01:28:30|998.8|994.3|999.7|995.2|999.7|995.2|998.8|994.3|252
1622078800000|2021-05-27 01:26:40|995.9|991.4|995.8|991.3|996|991.5|995.7|991.2|103
1622078810000|2021-05-27 01:26:50|996.2|991.7|996.2|991.7|996.2|991.7|996.2|991.7|63
1622078920000|2021-05-27 01:28:40|999.5|995|999.3|994.8|999.5|995|999.2|994.7|73
1622078820000|2021-05-27 01:27:00|996.3|991.8|995.8|991.3|996.3|991.8|995.8|991.3|44
1622078930000|2021-05-27 01:28:50|999.5|995|1000.5|996|1001.1|996.6|999.5|995|301
1622078830000|2021-05-27 01:27:10|996.2|991.7|996.3|991.8|996.3|991.8|996.2|991.7|112
1622078840000|2021-05-27 01:27:20|996.7|992.2|996.4|991.9|996.8|992.3|996.4|991.9|136
1622078940000|2021-05-27 01:29:00|1000.7|996.2|999.7|995.2|1000.7|996.2|999.7|995.2|168
1622078850000|2021-05-27 01:27:30|||||||||19
1622078860000|2021-05-27 01:27:40|996.8|992.3|996.8|992.3|996.8|992.3|996.4|991.9|162
1622078950000|2021-05-27 01:29:10|999.3|994.8|999.3|994.8|999.3|994.8|999.3|994.8|71
1622078870000|2021-05-27 01:27:50|996.4|991.9|996.8|992.3|996.8|992.3|996.4|991.9|46
1622078880000|2021-05-27 01:28:00|996.4|991.9|997.3|992.8|997.3|992.8|996.3|991.8|160
1622078960000|2021-05-27 01:29:20|999.2|994.7|999.3|994.8|999.5|995|999.2|994.7|77
1622078890000|2021-05-27 01:28:10|997.8|993.3|998.3|993.8|998.3|993.8|997.8|993.3|85
1622078900000|2021-05-27 01:28:20|998.4|993.9|998.7|994.2|998.8|994.3|998.3|993.8|178
1622078970000|2021-05-27 01:29:30|998.8|994.3|998.6|994.1|998.8|994.3|998.2|993.7|152
1622078910000|2021-05-27 01:28:30|998.8|994.3|999.7|995.2|999.7|995.2|998.8|994.3|252
1622078980000|2021-05-27 01:29:40|998.7|994.2|998.7|994.2|998.9|994.4|998.3|993.8|153
1622078920000|2021-05-27 01:28:40|999.5|995|999.3|994.8|999.5|995|999.2|994.7|73
1622078930000|2021-05-27 01:28:50|999.5|995|1000.5|996|1001.1|996.6|999.5|995|301
1622078990000|2021-05-27 01:29:50|999.2|994.7|999.7|995.2|999.7|995.2|999.2|994.7|105
1622078940000|2021-05-27 01:29:00|1000.7|996.2|999.7|995.2|1000.7|996.2|999.7|995.2|168
1622078950000|2021-05-27 01:29:10|999.3|994.8|999.3|994.8|999.3|994.8|999.3|994.8|71
1622079000000|2021-05-27 01:30:00|999.6|995.1|999.2|994.7|999.9|995.4|998.7|994.2|186
1622078960000|2021-05-27 01:29:20|999.2|994.7|999.3|994.8|999.5|995|999.2|994.7|77
1622078970000|2021-05-27 01:29:30|998.8|994.3|998.6|994.1|998.8|994.3|998.2|993.7|152
1622079010000|2021-05-27 01:30:10|999.3|994.8|999.3|994.8|999.7|995.2|998.8|994.3|102
1622078980000|2021-05-27 01:29:40|998.7|994.2|998.7|994.2|998.9|994.4|998.3|993.8|153
1622078990000|2021-05-27 01:29:50|999.2|994.7|999.7|995.2|999.7|995.2|999.2|994.7|105
1622079020000|2021-05-27 01:30:20|998.8|994.3|1000.3|995.8|1000.3|995.8|998.8|994.3|221
1622079000000|2021-05-27 01:30:00|999.6|995.1|999.2|994.7|999.9|995.4|998.7|994.2|186
1622079030000|2021-05-27 01:30:30|1000.7|996.2|1000.8|996.3|1000.8|996.3|1000.4|995.9|137
1622079010000|2021-05-27 01:30:10|999.3|994.8|999.3|994.8|999.7|995.2|998.8|994.3|102
1622079020000|2021-05-27 01:30:20|998.8|994.3|1000.3|995.8|1000.3|995.8|998.8|994.3|221
1622079040000|2021-05-27 01:30:40|1000.4|995.9|999.9|995.4|1000.8|996.3|999.5|995|208
1622079030000|2021-05-27 01:30:30|1000.7|996.2|1000.8|996.3|1000.8|996.3|1000.4|995.9|137
1622079040000|2021-05-27 01:30:40|1000.4|995.9|999.9|995.4|1000.8|996.3|999.5|995|208
1622079050000|2021-05-27 01:30:50|999.8|995.3|1000.3|995.8|1000.3|995.8|999.4|994.9|139
1622079050000|2021-05-27 01:30:50|999.8|995.3|1000.3|995.8|1000.3|995.8|999.4|994.9|139
1622079060000|2021-05-27 01:31:00|999.6|995.1|999.8|995.3|999.8|995.3|999.3|994.8|85
1622079060000|2021-05-27 01:31:00|999.6|995.1|999.8|995.3|999.8|995.3|999.3|994.8|85
1622079070000|2021-05-27 01:31:10|1000|995.5|999.6|995.1|1000|995.5|999.4|994.9|71
1622079070000|2021-05-27 01:31:10|1000|995.5|999.6|995.1|1000|995.5|999.4|994.9|71
1622079080000|2021-05-27 01:31:20|999.4|994.9|999.4|994.9|999.8|995.3|999.4|994.9|73
1622079090000|2021-05-27 01:31:30|999.6|995.1|999.6|995.1|999.8|995.3|999.4|994.9|47
1622079080000|2021-05-27 01:31:20|999.4|994.9|999.4|994.9|999.8|995.3|999.4|994.9|73
1622079100000|2021-05-27 01:31:40|999.8|995.3|999.9|995.4|1000|995.5|999.5|995|92
1622079110000|2021-05-27 01:31:50|999.5|995|1000.8|996.3|1000.8|996.3|999.5|995|135
1622079090000|2021-05-27 01:31:30|999.6|995.1|999.6|995.1|999.8|995.3|999.4|994.9|47
1622079120000|2021-05-27 01:32:00|1000.4|995.9|1000.3|995.8|1000.7|996.2|999.9|995.4|130
1622079130000|2021-05-27 01:32:10|1000.5|996|1000.7|996.2|1000.7|996.2|999.9|995.4|154
1622079100000|2021-05-27 01:31:40|999.8|995.3|999.9|995.4|1000|995.5|999.5|995|92
1622079140000|2021-05-27 01:32:20|1000.8|996.3|1000.2|995.7|1001.2|996.7|1000.1|995.6|124
1622079150000|2021-05-27 01:32:30|1000.3|995.8|1001|996.5|1001|996.5|1000.3|995.8|86
1622079110000|2021-05-27 01:31:50|999.5|995|1000.8|996.3|1000.8|996.3|999.5|995|135
1622079160000|2021-05-27 01:32:40|1000.8|996.3|1000.8|996.3|1001|996.5|1000.3|995.8|72
1622079120000|2021-05-27 01:32:00|1000.4|995.9|1000.3|995.8|1000.7|996.2|999.9|995.4|130
1622079170000|2021-05-27 01:32:50|1000.7|996.2|1001.3|996.8|1001.7|997.2|1000.7|996.2|185
1622079180000|2021-05-27 01:33:00|1001.2|996.7|1001.3|996.8|1001.7|997.2|1001.2|996.7|117
1622079130000|2021-05-27 01:32:10|1000.5|996|1000.7|996.2|1000.7|996.2|999.9|995.4|154
1622079190000|2021-05-27 01:33:10|1001.7|997.2|999.6|995.1|1001.7|997.2|999.4|994.9|134
1622079200000|2021-05-27 01:33:20|999.4|994.9|998.4|993.9|999.8|995.3|998.4|993.9|165
1622079140000|2021-05-27 01:32:20|1000.8|996.3|1000.2|995.7|1001.2|996.7|1000.1|995.6|124
1622079210000|2021-05-27 01:33:30|998.8|994.3|998.4|993.9|998.8|994.3|998.4|993.9|65
1622079150000|2021-05-27 01:32:30|1000.3|995.8|1001|996.5|1001|996.5|1000.3|995.8|86
1622079220000|2021-05-27 01:33:40|998.8|994.3|999.4|994.9|999.4|994.9|998.5|994|139
1622079230000|2021-05-27 01:33:50|999|994.5|998.9|994.4|999.1|994.6|998.9|994.4|33
1622079160000|2021-05-27 01:32:40|1000.8|996.3|1000.8|996.3|1001|996.5|1000.3|995.8|72
1622079240000|2021-05-27 01:34:00|999.1|994.6|997.8|993.3|999.3|994.8|997.8|993.3|124
1622079170000|2021-05-27 01:32:50|1000.7|996.2|1001.3|996.8|1001.7|997.2|1000.7|996.2|185
1622079250000|2021-05-27 01:34:10|997.9|993.4|998.3|993.8|998.3|993.8|997.8|993.3|67
1622079180000|2021-05-27 01:33:00|1001.2|996.7|1001.3|996.8|1001.7|997.2|1001.2|996.7|117
1622079260000|2021-05-27 01:34:20|997.8|993.3|997.3|992.8|997.9|993.4|996.9|992.4|162
1622079190000|2021-05-27 01:33:10|1001.7|997.2|999.6|995.1|1001.7|997.2|999.4|994.9|134
1622079270000|2021-05-27 01:34:30|997.7|993.2|997.4|992.9|997.8|993.3|997.4|992.9|37
1622079280000|2021-05-27 01:34:40|997.6|993.1|998.9|994.4|998.9|994.4|997.6|993.1|197
1622079200000|2021-05-27 01:33:20|999.4|994.9|998.4|993.9|999.8|995.3|998.4|993.9|165
1622079290000|2021-05-27 01:34:50|998.5|994|998.1|993.6|998.6|994.1|997.9|993.4|89
1622079210000|2021-05-27 01:33:30|998.8|994.3|998.4|993.9|998.8|994.3|998.4|993.9|65
1622079300000|2021-05-27 01:35:00|998.3|993.8|999.6|995.1|999.6|995.1|997.8|993.3|124
1622079220000|2021-05-27 01:33:40|998.8|994.3|999.4|994.9|999.4|994.9|998.5|994|139
1622079310000|2021-05-27 01:35:10|999.8|995.3|999.8|995.3|1000.2|995.7|999.8|995.3|93
1622079320000|2021-05-27 01:35:20|999.4|994.9|999.3|994.8|999.4|994.9|998.4|993.9|106
1622079230000|2021-05-27 01:33:50|999|994.5|998.9|994.4|999.1|994.6|998.9|994.4|33
1622079330000|2021-05-27 01:35:30|999.4|994.9|999.9|995.4|1000.8|996.3|999.4|994.9|317
1622079240000|2021-05-27 01:34:00|999.1|994.6|997.8|993.3|999.3|994.8|997.8|993.3|124
1622079340000|2021-05-27 01:35:40|1000|995.5|999.4|994.9|1000.8|996.3|999.4|994.9|176
1622079350000|2021-05-27 01:35:50|999|994.5|999.3|994.8|999.3|994.8|998.9|994.4|85
1622079250000|2021-05-27 01:34:10|997.9|993.4|998.3|993.8|998.3|993.8|997.8|993.3|67
1622079360000|2021-05-27 01:36:00|999.4|994.9|999.9|995.4|999.9|995.4|999.3|994.8|46
1622079260000|2021-05-27 01:34:20|997.8|993.3|997.3|992.8|997.9|993.4|996.9|992.4|162
1622079370000|2021-05-27 01:36:10|999.5|995|999.4|994.9|999.5|995|999.4|994.9|83
1622079380000|2021-05-27 01:36:20|999.8|995.3|1000.4|995.9|1000.8|996.3|999.8|995.3|209
1622079270000|2021-05-27 01:34:30|997.7|993.2|997.4|992.9|997.8|993.3|997.4|992.9|37
1622079390000|2021-05-27 01:36:30|1000.8|996.3|1000.3|995.8|1000.8|996.3|1000.3|995.8|107
1622079280000|2021-05-27 01:34:40|997.6|993.1|998.9|994.4|998.9|994.4|997.6|993.1|197
1622079400000|2021-05-27 01:36:40|1000.4|995.9|1000.9|996.4|1001.1|996.6|1000.4|995.9|61
1622079410000|2021-05-27 01:36:50|1001.3|996.8|1001.3|996.8|1001.3|996.8|1001.3|996.8|20
1622079290000|2021-05-27 01:34:50|998.5|994|998.1|993.6|998.6|994.1|997.9|993.4|89
1622079420000|2021-05-27 01:37:00|1000.9|996.4|1000.9|996.4|1000.9|996.4|1000.9|996.4|34
1622079430000|2021-05-27 01:37:10|1000.4|995.9|1000.4|995.9|1000.4|995.9|999.9|995.4|201
1622079300000|2021-05-27 01:35:00|998.3|993.8|999.6|995.1|999.6|995.1|997.8|993.3|124
1622079440000|2021-05-27 01:37:20|1000.3|995.8|1000.9|996.4|1000.9|996.4|1000.3|995.8|45
1622079450000|2021-05-27 01:37:30|1000.8|996.3|1000.1|995.6|1000.9|996.4|1000.1|995.6|157
1622079310000|2021-05-27 01:35:10|999.8|995.3|999.8|995.3|1000.2|995.7|999.8|995.3|93
1622079460000|2021-05-27 01:37:40|999.9|995.4|1000.4|995.9|1000.4|995.9|999.9|995.4|9
1622079470000|2021-05-27 01:37:50|1000.8|996.3|1000.9|996.4|1001.4|996.9|1000.5|996|177
1622079320000|2021-05-27 01:35:20|999.4|994.9|999.3|994.8|999.4|994.9|998.4|993.9|106
1622079480000|2021-05-27 01:38:00|1000.5|996|1000.9|996.4|1000.9|996.4|1000.4|995.9|72
1622079330000|2021-05-27 01:35:30|999.4|994.9|999.9|995.4|1000.8|996.3|999.4|994.9|317
1622079490000|2021-05-27 01:38:10|1000.8|996.3|1001.8|997.3|1001.8|997.3|1000.8|996.3|183
1622079500000|2021-05-27 01:38:20|1001.9|997.4|1002.8|998.3|1002.8|998.3|1001.4|996.9|295
1622079340000|2021-05-27 01:35:40|1000|995.5|999.4|994.9|1000.8|996.3|999.4|994.9|176
1622079510000|2021-05-27 01:38:30|1002.4|997.9|1002.8|998.3|1002.8|998.3|1002.3|997.8|120
1622079520000|2021-05-27 01:38:40|1002.4|997.9|1002.8|998.3|1002.8|998.3|1002.4|997.9|148
1622079350000|2021-05-27 01:35:50|999|994.5|999.3|994.8|999.3|994.8|998.9|994.4|85
1622079530000|2021-05-27 01:38:50|1002.6|998.1|1002.3|997.8|1002.7|998.2|1002.3|997.8|71
1622079360000|2021-05-27 01:36:00|999.4|994.9|999.9|995.4|999.9|995.4|999.3|994.8|46
1622079540000|2021-05-27 01:39:00|1002.4|997.9|1001.6|997.1|1002.4|997.9|1001.3|996.8|411
1622079550000|2021-05-27 01:39:10|1001.8|997.3|1001.8|997.3|1002.3|997.8|1001.8|997.3|47
1622079370000|2021-05-27 01:36:10|999.5|995|999.4|994.9|999.5|995|999.4|994.9|83
1622079560000|2021-05-27 01:39:20|1001.4|996.9|1001.9|997.4|1001.9|997.4|1001.4|996.9|73
1622079380000|2021-05-27 01:36:20|999.8|995.3|1000.4|995.9|1000.8|996.3|999.8|995.3|209
1622079570000|2021-05-27 01:39:30|1001.8|997.3|1001.9|997.4|1002.3|997.8|1001.8|997.3|102
1622079580000|2021-05-27 01:39:40|1002.1|997.6|1001.8|997.3|1002.3|997.8|1001.8|997.3|42
1622079390000|2021-05-27 01:36:30|1000.8|996.3|1000.3|995.8|1000.8|996.3|1000.3|995.8|107
1622079590000|2021-05-27 01:39:50|1001.9|997.4|1001.4|996.9|1001.9|997.4|1001|996.5|158
1622079400000|2021-05-27 01:36:40|1000.4|995.9|1000.9|996.4|1001.1|996.6|1000.4|995.9|61
1622079600000|2021-05-27 01:40:00|1001|996.5|1002.4|997.9|1002.4|997.9|1001|996.5|70
1622079610000|2021-05-27 01:40:10|1002|997.5|1002.4|997.9|1002.4|997.9|1001.9|997.4|83
1622079410000|2021-05-27 01:36:50|1001.3|996.8|1001.3|996.8|1001.3|996.8|1001.3|996.8|20
1622079620000|2021-05-27 01:40:20|1002|997.5|1001.5|997|1002|997.5|1001.5|997|96
1622079420000|2021-05-27 01:37:00|1000.9|996.4|1000.9|996.4|1000.9|996.4|1000.9|996.4|34
1622079630000|2021-05-27 01:40:30|1001.8|997.3|1002.3|997.8|1002.3|997.8|1001.6|997.1|75
1622079640000|2021-05-27 01:40:40|1002.4|997.9|1002.4|997.9|1002.5|998|1002.4|997.9|26
1622079430000|2021-05-27 01:37:10|1000.4|995.9|1000.4|995.9|1000.4|995.9|999.9|995.4|201
1622079650000|2021-05-27 01:40:50|1002.5|998|1002.5|998|1002.5|998|1002.4|997.9|25
1622079440000|2021-05-27 01:37:20|1000.3|995.8|1000.9|996.4|1000.9|996.4|1000.3|995.8|45
1622079660000|2021-05-27 01:41:00|1002.4|997.9|1002.4|997.9|1002.4|997.9|1002.4|997.9|24
1622079670000|2021-05-27 01:41:10|1002|997.5|1001.5|997|1002|997.5|1001.5|997|128
1622079450000|2021-05-27 01:37:30|1000.8|996.3|1000.1|995.6|1000.9|996.4|1000.1|995.6|157
1622079680000|2021-05-27 01:41:20|1001.9|997.4|1001.5|997|1001.9|997.4|1001.5|997|70
1622079690000|2021-05-27 01:41:30|1001.1|996.6|1001.4|996.9|1001.5|997|1001.1|996.6|147
1622079460000|2021-05-27 01:37:40|999.9|995.4|1000.4|995.9|1000.4|995.9|999.9|995.4|9
1622079700000|2021-05-27 01:41:40|1001|996.5|1001.4|996.9|1001.4|996.9|1000.9|996.4|76
1622079470000|2021-05-27 01:37:50|1000.8|996.3|1000.9|996.4|1001.4|996.9|1000.5|996|177
1622079710000|2021-05-27 01:41:50|1001.2|996.7|1001.4|996.9|1001.4|996.9|1001|996.5|71
1622079720000|2021-05-27 01:42:00|1001|996.5|1000.4|995.9|1001|996.5|1000.4|995.9|122
1622079480000|2021-05-27 01:38:00|1000.5|996|1000.9|996.4|1000.9|996.4|1000.4|995.9|72
1622079730000|2021-05-27 01:42:10|||||||||35
1622079740000|2021-05-27 01:42:20|1000.2|995.7|999.9|995.4|1000.2|995.7|999.9|995.4|93
1622079490000|2021-05-27 01:38:10|1000.8|996.3|1001.8|997.3|1001.8|997.3|1000.8|996.3|183
1622079750000|2021-05-27 01:42:30|1000.3|995.8|1000|995.5|1000.4|995.9|1000|995.5|52
1622079500000|2021-05-27 01:38:20|1001.9|997.4|1002.8|998.3|1002.8|998.3|1001.4|996.9|295
1622079760000|2021-05-27 01:42:40|1000.4|995.9|999.9|995.4|1000.4|995.9|999.9|995.4|58
1622079770000|2021-05-27 01:42:50|||||||||38
1622079510000|2021-05-27 01:38:30|1002.4|997.9|1002.8|998.3|1002.8|998.3|1002.3|997.8|120
1622079780000|2021-05-27 01:43:00|1000.3|995.8|1000.9|996.4|1001.4|996.9|1000.3|995.8|120
1622079790000|2021-05-27 01:43:10|1000.5|996|1000.7|996.2|1000.9|996.4|1000.5|996|122
1622079520000|2021-05-27 01:38:40|1002.4|997.9|1002.8|998.3|1002.8|998.3|1002.4|997.9|148
1622079800000|2021-05-27 01:43:20|1000.9|996.4|1001.2|996.7|1001.2|996.7|1000.5|996|73
1622079530000|2021-05-27 01:38:50|1002.6|998.1|1002.3|997.8|1002.7|998.2|1002.3|997.8|71
1622079810000|2021-05-27 01:43:30|1001.4|996.9|1002.2|997.7|1002.2|997.7|1001.4|996.9|167
1622079820000|2021-05-27 01:43:40|1002.3|997.8|1002.8|998.3|1002.8|998.3|1002.3|997.8|74
1622079540000|2021-05-27 01:39:00|1002.4|997.9|1001.6|997.1|1002.4|997.9|1001.3|996.8|411
1622079830000|2021-05-27 01:43:50|1002.6|998.1|1002.4|997.9|1002.6|998.1|1002.4|997.9|52
1622079550000|2021-05-27 01:39:10|1001.8|997.3|1001.8|997.3|1002.3|997.8|1001.8|997.3|47
1622079840000|2021-05-27 01:44:00|1002.8|998.3|1002.4|997.9|1002.8|998.3|1002.4|997.9|89
1622079560000|2021-05-27 01:39:20|1001.4|996.9|1001.9|997.4|1001.9|997.4|1001.4|996.9|73
1622079850000|2021-05-27 01:44:10|1002.8|998.3|1002.8|998.3|1002.8|998.3|1002.4|997.9|79
1622079570000|2021-05-27 01:39:30|1001.8|997.3|1001.9|997.4|1002.3|997.8|1001.8|997.3|102
1622079860000|2021-05-27 01:44:20|1002.3|997.8|1002.4|997.9|1002.8|998.3|1002.3|997.8|211
1622079580000|2021-05-27 01:39:40|1002.1|997.6|1001.8|997.3|1002.3|997.8|1001.8|997.3|42
1622079870000|2021-05-27 01:44:30|1002.8|998.3|1004.3|999.8|1005.7|1001.2|1002.8|998.3|1240
1622079880000|2021-05-27 01:44:40|1004.5|1000|1005.8|1001.3|1005.8|1001.3|1004.3|999.8|191
1622079590000|2021-05-27 01:39:50|1001.9|997.4|1001.4|996.9|1001.9|997.4|1001|996.5|158
1622079890000|2021-05-27 01:44:50|1005.4|1000.9|1004.8|1000.3|1005.4|1000.9|1004.3|999.8|241
1622079900000|2021-05-27 01:45:00|1004.4|999.9|1004.2|999.7|1004.8|1000.3|1003.8|999.3|147
1622079600000|2021-05-27 01:40:00|1001|996.5|1002.4|997.9|1002.4|997.9|1001|996.5|70
1622079910000|2021-05-27 01:45:10|1003.8|999.3|1002.9|998.4|1003.8|999.3|1002.8|998.3|235
1622079610000|2021-05-27 01:40:10|1002|997.5|1002.4|997.9|1002.4|997.9|1001.9|997.4|83
1622079920000|2021-05-27 01:45:20|1002.7|998.2|1003.3|998.8|1003.3|998.8|1002.6|998.1|74
1622079930000|2021-05-27 01:45:30|1003.7|999.2|1003.3|998.8|1003.7|999.2|1003.3|998.8|59
1622079620000|2021-05-27 01:40:20|1002|997.5|1001.5|997|1002|997.5|1001.5|997|96
1622079940000|2021-05-27 01:45:40|1003.6|999.1|1003.7|999.2|1003.7|999.2|1003.6|999.1|51
1622079630000|2021-05-27 01:40:30|1001.8|997.3|1002.3|997.8|1002.3|997.8|1001.6|997.1|75
1622079950000|2021-05-27 01:45:50|1003.8|999.3|1003.8|999.3|1003.8|999.3|1003.8|999.3|53
1622079960000|2021-05-27 01:46:00|||||||||26
1622079640000|2021-05-27 01:40:40|1002.4|997.9|1002.4|997.9|1002.5|998|1002.4|997.9|26
1622079970000|2021-05-27 01:46:10|1004.2|999.7|1004.3|999.8|1004.3|999.8|1004.2|999.7|256
1622079980000|2021-05-27 01:46:20|1004.5|1000|1004.6|1000.1|1004.8|1000.3|1004.3|999.8|108
1622079650000|2021-05-27 01:40:50|1002.5|998|1002.5|998|1002.5|998|1002.4|997.9|25
1622079990000|2021-05-27 01:46:30|1004.3|999.8|1003.9|999.4|1004.3|999.8|1003.4|998.9|111
1622079660000|2021-05-27 01:41:00|1002.4|997.9|1002.4|997.9|1002.4|997.9|1002.4|997.9|24
1622080000000|2021-05-27 01:46:40|1003.8|999.3|1004.8|1000.3|1004.8|1000.3|1003.8|999.3|135
1622080010000|2021-05-27 01:46:50|1004.9|1000.4|1004.8|1000.3|1005.7|1001.2|1004.8|1000.3|181
1622079670000|2021-05-27 01:41:10|1002|997.5|1001.5|997|1002|997.5|1001.5|997|128
1622080020000|2021-05-27 01:47:00|1005.2|1000.7|1004.8|1000.3|1005.3|1000.8|1004.8|1000.3|86
1622079680000|2021-05-27 01:41:20|1001.9|997.4|1001.5|997|1001.9|997.4|1001.5|997|70
1622080030000|2021-05-27 01:47:10|1004.4|999.9|1003.8|999.3|1004.7|1000.2|1003.8|999.3|196
1622080040000|2021-05-27 01:47:20|1003.4|998.9|1004.6|1000.1|1004.7|1000.2|1003.4|998.9|212
1622079690000|2021-05-27 01:41:30|1001.1|996.6|1001.4|996.9|1001.5|997|1001.1|996.6|147
1622079700000|2021-05-27 01:41:40|1001|996.5|1001.4|996.9|1001.4|996.9|1000.9|996.4|76
1622080050000|2021-05-27 01:47:30|1004.8|1000.3|1005|1000.5|1005|1000.5|1004.6|1000.1|97
1622079710000|2021-05-27 01:41:50|1001.2|996.7|1001.4|996.9|1001.4|996.9|1001|996.5|71
1622080060000|2021-05-27 01:47:40|1004.8|1000.3|1005|1000.5|1005.2|1000.7|1004.8|1000.3|54
1622079720000|2021-05-27 01:42:00|1001|996.5|1000.4|995.9|1001|996.5|1000.4|995.9|122
1622080070000|2021-05-27 01:47:50|1005.2|1000.7|1005.8|1001.3|1005.8|1001.3|1004.8|1000.3|95
1622079730000|2021-05-27 01:42:10|||||||||35
1622080080000|2021-05-27 01:48:00|1005.6|1001.1|1005.3|1000.8|1006.4|1001.9|1005.3|1000.8|453
1622080090000|2021-05-27 01:48:10|1004.9|1000.4|1005.2|1000.7|1005.3|1000.8|1004.8|1000.3|107
1622079740000|2021-05-27 01:42:20|1000.2|995.7|999.9|995.4|1000.2|995.7|999.9|995.4|93
1622080100000|2021-05-27 01:48:20|1005.3|1000.8|1004.3|999.8|1005.3|1000.8|1004.3|999.8|87
1622079750000|2021-05-27 01:42:30|1000.3|995.8|1000|995.5|1000.4|995.9|1000|995.5|52
1622080110000|2021-05-27 01:48:30|1003.8|999.3|1003.4|998.9|1003.8|999.3|1003.3|998.8|253
1622080120000|2021-05-27 01:48:40|1003.3|998.8|1003.3|998.8|1003.3|998.8|1003.3|998.8|94
1622079760000|2021-05-27 01:42:40|1000.4|995.9|999.9|995.4|1000.4|995.9|999.9|995.4|58
1622080130000|2021-05-27 01:48:50|1003.4|998.9|1004.4|999.9|1004.8|1000.3|1003.4|998.9|171
1622079770000|2021-05-27 01:42:50|||||||||38
1622079780000|2021-05-27 01:43:00|1000.3|995.8|1000.9|996.4|1001.4|996.9|1000.3|995.8|120
1622080140000|2021-05-27 01:49:00|1004.6|1000.1|1003|998.5|1004.8|1000.3|1002.8|998.3|225
1622079790000|2021-05-27 01:43:10|1000.5|996|1000.7|996.2|1000.9|996.4|1000.5|996|122
1622080150000|2021-05-27 01:49:10|1003.3|998.8|1003.3|998.8|1003.8|999.3|1002.9|998.4|179
1622080160000|2021-05-27 01:49:20|1002.9|998.4|1002.4|997.9|1002.9|998.4|1002.3|997.8|165
1622079800000|2021-05-27 01:43:20|1000.9|996.4|1001.2|996.7|1001.2|996.7|1000.5|996|73
1622080170000|2021-05-27 01:49:30|1002.6|998.1|1003.2|998.7|1003.7|999.2|1002.6|998.1|127
1622079810000|2021-05-27 01:43:30|1001.4|996.9|1002.2|997.7|1002.2|997.7|1001.4|996.9|167
1622080180000|2021-05-27 01:49:40|1003.3|998.8|1002.8|998.3|1003.3|998.8|1002.8|998.3|82
1622080190000|2021-05-27 01:49:50|1002.9|998.4|1002.9|998.4|1003.3|998.8|1002.9|998.4|36
1622079820000|2021-05-27 01:43:40|1002.3|997.8|1002.8|998.3|1002.8|998.3|1002.3|997.8|74
1622080200000|2021-05-27 01:50:00|1002.7|998.2|1002.4|997.9|1002.7|998.2|1001.9|997.4|121
1622079830000|2021-05-27 01:43:50|1002.6|998.1|1002.4|997.9|1002.6|998.1|1002.4|997.9|52
1622080210000|2021-05-27 01:50:10|1002.8|998.3|1002.2|997.7|1002.9|998.4|1002.2|997.7|70
1622080220000|2021-05-27 01:50:20|1002.4|997.9|1002.4|997.9|1002.8|998.3|1002.4|997.9|125
1622079840000|2021-05-27 01:44:00|1002.8|998.3|1002.4|997.9|1002.8|998.3|1002.4|997.9|89
1622080230000|2021-05-27 01:50:30|1002.3|997.8|1002.8|998.3|1002.8|998.3|1001.9|997.4|68
1622079850000|2021-05-27 01:44:10|1002.8|998.3|1002.8|998.3|1002.8|998.3|1002.4|997.9|79
1622080240000|2021-05-27 01:50:40|1002.4|997.9|1002.1|997.6|1002.4|997.9|1002.1|997.6|40
1622079860000|2021-05-27 01:44:20|1002.3|997.8|1002.4|997.9|1002.8|998.3|1002.3|997.8|211
1622080250000|2021-05-27 01:50:50|1001.9|997.4|1001.4|996.9|1001.9|997.4|1000.9|996.4|261
1622080260000|2021-05-27 01:51:00|1001|996.5|1001.4|996.9|1001.4|996.9|1001|996.5|58
1622079870000|2021-05-27 01:44:30|1002.8|998.3|1004.3|999.8|1005.7|1001.2|1002.8|998.3|1240
1622080270000|2021-05-27 01:51:10|1001|996.5|1000.7|996.2|1001|996.5|1000.7|996.2|75
1622079880000|2021-05-27 01:44:40|1004.5|1000|1005.8|1001.3|1005.8|1001.3|1004.3|999.8|191
1622080280000|2021-05-27 01:51:20|1000.9|996.4|1000.9|996.4|1000.9|996.4|1000|995.5|163
1622080290000|2021-05-27 01:51:30|1000.5|996|1000.5|996|1000.8|996.3|1000|995.5|103
1622079890000|2021-05-27 01:44:50|1005.4|1000.9|1004.8|1000.3|1005.4|1000.9|1004.3|999.8|241
1622080300000|2021-05-27 01:51:40|1000.4|995.9|1000.9|996.4|1000.9|996.4|1000.4|995.9|136
1622080310000|2021-05-27 01:51:50|1001.3|996.8|1001.4|996.9|1001.4|996.9|1001.3|996.8|80
1622079900000|2021-05-27 01:45:00|1004.4|999.9|1004.2|999.7|1004.8|1000.3|1003.8|999.3|147
1622080320000|2021-05-27 01:52:00|1001.3|996.8|1001.3|996.8|1001.3|996.8|1001.3|996.8|19
1622080330000|2021-05-27 01:52:10|1001.5|997|1001.9|997.4|1001.9|997.4|1001.5|997|71
1622079910000|2021-05-27 01:45:10|1003.8|999.3|1002.9|998.4|1003.8|999.3|1002.8|998.3|235
1622080340000|2021-05-27 01:52:20|1002.3|997.8|1002.2|997.7|1002.8|998.3|1002.2|997.7|107
1622079920000|2021-05-27 01:45:20|1002.7|998.2|1003.3|998.8|1003.3|998.8|1002.6|998.1|74
1622080350000|2021-05-27 01:52:30|1001.8|997.3|1002.3|997.8|1002.3|997.8|1001.8|997.3|100
1622080360000|2021-05-27 01:52:40|1001.9|997.4|1002.3|997.8|1002.3|997.8|1001.9|997.4|33
1622079930000|2021-05-27 01:45:30|1003.7|999.2|1003.3|998.8|1003.7|999.2|1003.3|998.8|59
1622080370000|2021-05-27 01:52:50|||||||||25
1622080380000|2021-05-27 01:53:00|1002.1|997.6|1002.3|997.8|1002.3|997.8|1001.9|997.4|32
1622079940000|2021-05-27 01:45:40|1003.6|999.1|1003.7|999.2|1003.7|999.2|1003.6|999.1|51
1622080390000|2021-05-27 01:53:10|1001.9|997.4|1001.8|997.3|1001.9|997.4|1001.8|997.3|36
1622080400000|2021-05-27 01:53:20|1001.4|996.9|1001.3|996.8|1001.4|996.9|1000.9|996.4|69
1622080410000|2021-05-27 01:53:30|1001.2|996.7|1000.9|996.4|1001.3|996.8|1000.9|996.4|102
1622080420000|2021-05-27 01:53:40|1000.8|996.3|1000.8|996.3|1001.3|996.8|1000.8|996.3|64
1622079950000|2021-05-27 01:45:50|1003.8|999.3|1003.8|999.3|1003.8|999.3|1003.8|999.3|53
1622080430000|2021-05-27 01:53:50|1000.6|996.1|999.9|995.4|1000.8|996.3|999.9|995.4|148
1622080440000|2021-05-27 01:54:00|999.4|994.9|999|994.5|999.5|995|998.9|994.4|335
1622079960000|2021-05-27 01:46:00|||||||||26
1622080450000|2021-05-27 01:54:10|998.9|994.4|1000|995.5|1000|995.5|998.9|994.4|389
1622080460000|2021-05-27 01:54:20|1000.8|996.3|999.5|995|1000.8|996.3|999.5|995|391
1622079970000|2021-05-27 01:46:10|1004.2|999.7|1004.3|999.8|1004.3|999.8|1004.2|999.7|256
1622080470000|2021-05-27 01:54:30|999.9|995.4|999.4|994.9|1000.4|995.9|999.1|994.6|213
1622079980000|2021-05-27 01:46:20|1004.5|1000|1004.6|1000.1|1004.8|1000.3|1004.3|999.8|108
1622080480000|2021-05-27 01:54:40|999.5|995|999|994.5|1000|995.5|998.5|994|212
1622080490000|2021-05-27 01:54:50|999.1|994.6|999.5|995|1000|995.5|999.1|994.6|116
1622079990000|2021-05-27 01:46:30|1004.3|999.8|1003.9|999.4|1004.3|999.8|1003.4|998.9|111
1622080500000|2021-05-27 01:55:00|999.6|995.1|999|994.5|999.9|995.4|999|994.5|168
1622080000000|2021-05-27 01:46:40|1003.8|999.3|1004.8|1000.3|1004.8|1000.3|1003.8|999.3|135
1622080510000|2021-05-27 01:55:10|998.6|994.1|999.1|994.6|999.6|995.1|998.5|994|119
1622080520000|2021-05-27 01:55:20|998.9|994.4|999|994.5|999.1|994.6|998.9|994.4|56
1622080010000|2021-05-27 01:46:50|1004.9|1000.4|1004.8|1000.3|1005.7|1001.2|1004.8|1000.3|181
1622080530000|2021-05-27 01:55:30|999.1|994.6|998.4|993.9|999.1|994.6|998.4|993.9|229
1622080020000|2021-05-27 01:47:00|1005.2|1000.7|1004.8|1000.3|1005.3|1000.8|1004.8|1000.3|86
1622080540000|2021-05-27 01:55:40|998|993.5|998.4|993.9|998.5|994|998|993.5|145
1622080550000|2021-05-27 01:55:50|998.5|994|998.1|993.6|998.5|994|998.1|993.6|58
1622080030000|2021-05-27 01:47:10|1004.4|999.9|1003.8|999.3|1004.7|1000.2|1003.8|999.3|196
1622080560000|2021-05-27 01:56:00|998.5|994|999.1|994.6|999.1|994.6|998.5|994|69
1622080040000|2021-05-27 01:47:20|1003.4|998.9|1004.6|1000.1|1004.7|1000.2|1003.4|998.9|212
1622080570000|2021-05-27 01:56:10|999|994.5|999.5|995|999.5|995|999|994.5|74
1622080580000|2021-05-27 01:56:20|999.6|995.1|1000.4|995.9|1000.4|995.9|999.6|995.1|169
1622080050000|2021-05-27 01:47:30|1004.8|1000.3|1005|1000.5|1005|1000.5|1004.6|1000.1|97
1622080590000|2021-05-27 01:56:30|1000|995.5|999|994.5|1000|995.5|998.5|994|163
1622080600000|2021-05-27 01:56:40|998.6|994.1|998.5|994|998.6|994.1|998.5|994|34
1622080060000|2021-05-27 01:47:40|1004.8|1000.3|1005|1000.5|1005.2|1000.7|1004.8|1000.3|54
1622080610000|2021-05-27 01:56:50|998.9|994.4|998.7|994.2|999|994.5|998.5|994|126
1622080070000|2021-05-27 01:47:50|1005.2|1000.7|1005.8|1001.3|1005.8|1001.3|1004.8|1000.3|95
1622080620000|2021-05-27 01:57:00|999|994.5|997.9|993.4|999.4|994.9|997.9|993.4|137
1622080630000|2021-05-27 01:57:10|998.3|993.8|998.6|994.1|998.6|994.1|997.9|993.4|89
1622080080000|2021-05-27 01:48:00|1005.6|1001.1|1005.3|1000.8|1006.4|1001.9|1005.3|1000.8|453
1622080640000|2021-05-27 01:57:20|998.4|993.9|999.8|995.3|999.8|995.3|998.4|993.9|100
1622080650000|2021-05-27 01:57:30|999.4|994.9|998.9|994.4|999.4|994.9|998.4|993.9|99
1622080090000|2021-05-27 01:48:10|1004.9|1000.4|1005.2|1000.7|1005.3|1000.8|1004.8|1000.3|107
1622080660000|2021-05-27 01:57:40|999.4|994.9|999.9|995.4|999.9|995.4|999.4|994.9|133
1622080670000|2021-05-27 01:57:50|999.5|995|999.4|994.9|999.5|995|998.9|994.4|73
1622080100000|2021-05-27 01:48:20|1005.3|1000.8|1004.3|999.8|1005.3|1000.8|1004.3|999.8|87
1622080680000|2021-05-27 01:58:00|999.8|995.3|1000.2|995.7|1000.2|995.7|999.8|995.3|50
1622080110000|2021-05-27 01:48:30|1003.8|999.3|1003.4|998.9|1003.8|999.3|1003.3|998.8|253
1622080690000|2021-05-27 01:58:10|999.8|995.3|1000.2|995.7|1000.2|995.7|999.8|995.3|48
1622080700000|2021-05-27 01:58:20|1000.3|995.8|1000.3|995.8|1000.3|995.8|1000.3|995.8|16
1622080120000|2021-05-27 01:48:40|1003.3|998.8|1003.3|998.8|1003.3|998.8|1003.3|998.8|94
1622080710000|2021-05-27 01:58:30|1000.7|996.2|1000.8|996.3|1001.4|996.9|999.8|995.3|351
1622080720000|2021-05-27 01:58:40|1000.6|996.1|1000.8|996.3|1000.8|996.3|1000.5|996|25
1622080130000|2021-05-27 01:48:50|1003.4|998.9|1004.4|999.9|1004.8|1000.3|1003.4|998.9|171
1622080730000|2021-05-27 01:58:50|1000.6|996.1|1000.4|995.9|1000.6|996.1|1000.4|995.9|19
1622080740000|2021-05-27 01:59:00|1000.8|996.3|1000.8|996.3|1001.2|996.7|1000.4|995.9|73
1622080140000|2021-05-27 01:49:00|1004.6|1000.1|1003|998.5|1004.8|1000.3|1002.8|998.3|225
1622080750000|2021-05-27 01:59:10|1001.2|996.7|1001.2|996.7|1001.2|996.7|1000.8|996.3|43
1622080760000|2021-05-27 01:59:20|||||||||10
1622080150000|2021-05-27 01:49:10|1003.3|998.8|1003.3|998.8|1003.8|999.3|1002.9|998.4|179
1622080770000|2021-05-27 01:59:30|1000.8|996.3|1000.3|995.8|1000.8|996.3|1000.2|995.7|71
1622080780000|2021-05-27 01:59:40|1000.7|996.2|1000.3|995.8|1000.8|996.3|1000.3|995.8|35
1622080160000|2021-05-27 01:49:20|1002.9|998.4|1002.4|997.9|1002.9|998.4|1002.3|997.8|165
1622080790000|2021-05-27 01:59:50|1000.2|995.7|999.8|995.3|1000.2|995.7|999.8|995.3|100
1622080170000|2021-05-27 01:49:30|1002.6|998.1|1003.2|998.7|1003.7|999.2|1002.6|998.1|127
1622080800000|2021-05-27 02:00:00|1000.1|995.6|999.3|994.8|1000.7|996.2|999.3|994.8|282
1622080810000|2021-05-27 02:00:10|||||||||27
1622080180000|2021-05-27 01:49:40|1003.3|998.8|1002.8|998.3|1003.3|998.8|1002.8|998.3|82
1622080820000|2021-05-27 02:00:20|||||||||15
1622080830000|2021-05-27 02:00:30|999.7|995.2|1000.2|995.7|1000.2|995.7|999.7|995.2|88
1622080190000|2021-05-27 01:49:50|1002.9|998.4|1002.9|998.4|1003.3|998.8|1002.9|998.4|36
1622080840000|2021-05-27 02:00:40|||||||||17
1622080850000|2021-05-27 02:00:50|999.8|995.3|999.7|995.2|1000.2|995.7|999.7|995.2|73
1622080200000|2021-05-27 01:50:00|1002.7|998.2|1002.4|997.9|1002.7|998.2|1001.9|997.4|121
1622080860000|2021-05-27 02:01:00|999.3|994.8|999.7|995.2|999.7|995.2|999.2|994.7|34
1622080870000|2021-05-27 02:01:10|1000.5|996|999.2|994.7|1001|996.5|999.2|994.7|249
1622080210000|2021-05-27 01:50:10|1002.8|998.3|1002.2|997.7|1002.9|998.4|1002.2|997.7|70
1622080880000|2021-05-27 02:01:20|999.7|995.2|999.7|995.2|999.7|995.2|999.2|994.7|85
1622080890000|2021-05-27 02:01:30|999.9|995.4|1000.1|995.6|1000.1|995.6|999.9|995.4|36
1622080220000|2021-05-27 01:50:20|1002.4|997.9|1002.4|997.9|1002.8|998.3|1002.4|997.9|125
1622080900000|2021-05-27 02:01:40|999.7|995.2|999.6|995.1|999.7|995.2|999.6|995.1|25
1622080910000|2021-05-27 02:01:50|999.7|995.2|999.7|995.2|999.7|995.2|999.7|995.2|13
1622080230000|2021-05-27 01:50:30|1002.3|997.8|1002.8|998.3|1002.8|998.3|1001.9|997.4|68
1622080920000|2021-05-27 02:02:00|999.9|995.4|999.2|994.7|999.9|995.4|998.7|994.2|231
1622080240000|2021-05-27 01:50:40|1002.4|997.9|1002.1|997.6|1002.4|997.9|1002.1|997.6|40
1622080930000|2021-05-27 02:02:10|998.8|994.3|998.7|994.2|999.2|994.7|998.7|994.2|92
1622080250000|2021-05-27 01:50:50|1001.9|997.4|1001.4|996.9|1001.9|997.4|1000.9|996.4|261
1622080940000|2021-05-27 02:02:20|||||||||14
1622080260000|2021-05-27 01:51:00|1001|996.5|1001.4|996.9|1001.4|996.9|1001|996.5|58
1622080950000|2021-05-27 02:02:30|999.1|994.6|999.7|995.2|999.7|995.2|999.1|994.6|90
1622080270000|2021-05-27 01:51:10|1001|996.5|1000.7|996.2|1001|996.5|1000.7|996.2|75
1622080960000|2021-05-27 02:02:40|999.8|995.3|999.7|995.2|1000|995.5|999.7|995.2|31
1622080280000|2021-05-27 01:51:20|1000.9|996.4|1000.9|996.4|1000.9|996.4|1000|995.5|163
1622080970000|2021-05-27 02:02:50|1000.1|995.6|1000.1|995.6|1000.1|995.6|1000.1|995.6|13
1622080980000|2021-05-27 02:03:00|999.7|995.2|999.6|995.1|999.7|995.2|999.6|995.1|31
1622080290000|2021-05-27 01:51:30|1000.5|996|1000.5|996|1000.8|996.3|1000|995.5|103
1622080990000|2021-05-27 02:03:10|999.7|995.2|999.6|995.1|999.9|995.4|999.6|995.1|58
1622081000000|2021-05-27 02:03:20|999.2|994.7|999.2|994.7|999.2|994.7|998.7|994.2|132
1622081010000|2021-05-27 02:03:30|998.7|994.2|998.7|994.2|998.7|994.2|998.7|994.2|39
1622080300000|2021-05-27 01:51:40|1000.4|995.9|1000.9|996.4|1000.9|996.4|1000.4|995.9|136
1622081020000|2021-05-27 02:03:40|||||||||21
1622081030000|2021-05-27 02:03:50|999.1|994.6|998.2|993.7|999.1|994.6|998.2|993.7|105
1622080310000|2021-05-27 01:51:50|1001.3|996.8|1001.4|996.9|1001.4|996.9|1001.3|996.8|80
1622081040000|2021-05-27 02:04:00|998.6|994.1|998.6|994.1|998.7|994.2|998.6|994.1|46
1622081050000|2021-05-27 02:04:10|998.2|993.7|998.6|994.1|998.6|994.1|998.2|993.7|56
1622080320000|2021-05-27 01:52:00|1001.3|996.8|1001.3|996.8|1001.3|996.8|1001.3|996.8|19
1622081060000|2021-05-27 02:04:20|998.2|993.7|998.2|993.7|998.2|993.7|998.1|993.6|106
1622081070000|2021-05-27 02:04:30|998.4|993.9|998.2|993.7|998.6|994.1|998.1|993.6|53
1622080330000|2021-05-27 01:52:10|1001.5|997|1001.9|997.4|1001.9|997.4|1001.5|997|71
1622081080000|2021-05-27 02:04:40|998.1|993.6|998.7|994.2|999.1|994.6|998.1|993.6|208
1622081090000|2021-05-27 02:04:50|||||||||54
1622080340000|2021-05-27 01:52:20|1002.3|997.8|1002.2|997.7|1002.8|998.3|1002.2|997.7|107
1622081100000|2021-05-27 02:05:00|999.1|994.6|999.1|994.6|999.1|994.6|999.1|994.6|34
1622080350000|2021-05-27 01:52:30|1001.8|997.3|1002.3|997.8|1002.3|997.8|1001.8|997.3|100
1622081110000|2021-05-27 02:05:10|||||||||8
1622080360000|2021-05-27 01:52:40|1001.9|997.4|1002.3|997.8|1002.3|997.8|1001.9|997.4|33
1622081120000|2021-05-27 02:05:20|999.5|995|1000|995.5|1000.1|995.6|999.5|995|234
1622080370000|2021-05-27 01:52:50|||||||||25
1622081130000|2021-05-27 02:05:30|||||||||43
1622081140000|2021-05-27 02:05:40|1000.4|995.9|1000.5|996|1000.5|996|1000.4|995.9|76
1622080380000|2021-05-27 01:53:00|1002.1|997.6|1002.3|997.8|1002.3|997.8|1001.9|997.4|32
1622081150000|2021-05-27 02:05:50|1000.1|995.6|999|994.5|1000.1|995.6|999|994.5|203
1622081160000|2021-05-27 02:06:00|999.4|994.9|1000.2|995.7|1000.4|995.9|999.4|994.9|81
1622080390000|2021-05-27 01:53:10|1001.9|997.4|1001.8|997.3|1001.9|997.4|1001.8|997.3|36
1622081170000|2021-05-27 02:06:10|1000.4|995.9|1000.4|995.9|1000.5|996|999.9|995.4|43
1622080400000|2021-05-27 01:53:20|1001.4|996.9|1001.3|996.8|1001.4|996.9|1000.9|996.4|69
1622081180000|2021-05-27 02:06:20|1000|995.5|1000.4|995.9|1000.4|995.9|1000|995.5|24
1622080410000|2021-05-27 01:53:30|1001.2|996.7|1000.9|996.4|1001.3|996.8|1000.9|996.4|102
1622081190000|2021-05-27 02:06:30|1000.2|995.7|1000.2|995.7|1000.4|995.9|1000.2|995.7|13
1622081200000|2021-05-27 02:06:40|1000|995.5|999.5|995|1000.4|995.9|999.5|995|141
1622080420000|2021-05-27 01:53:40|1000.8|996.3|1000.8|996.3|1001.3|996.8|1000.8|996.3|64
1622081210000|2021-05-27 02:06:50|999.4|994.9|1000|995.5|1000|995.5|999.4|994.9|43
1622081220000|2021-05-27 02:07:00|999.9|995.4|1000|995.5|1000|995.5|999.7|995.2|72
1622080430000|2021-05-27 01:53:50|1000.6|996.1|999.9|995.4|1000.8|996.3|999.9|995.4|148
1622081230000|2021-05-27 02:07:10|1000.4|995.9|1000.5|996|1000.5|996|1000.4|995.9|39
1622080440000|2021-05-27 01:54:00|999.4|994.9|999|994.5|999.5|995|998.9|994.4|335
1622081240000|2021-05-27 02:07:20|1000.4|995.9|1000.4|995.9|1000.4|995.9|1000.4|995.9|14
1622080450000|2021-05-27 01:54:10|998.9|994.4|1000|995.5|1000|995.5|998.9|994.4|389
1622081250000|2021-05-27 02:07:30|||||||||31
1622081260000|2021-05-27 02:07:40|1000.8|996.3|1001.4|996.9|1001.4|996.9|1000.8|996.3|182
1622080460000|2021-05-27 01:54:20|1000.8|996.3|999.5|995|1000.8|996.3|999.5|995|391
1622081270000|2021-05-27 02:07:50|1001|996.5|1001.4|996.9|1001.4|996.9|1000.5|996|184
1622080470000|2021-05-27 01:54:30|999.9|995.4|999.4|994.9|1000.4|995.9|999.1|994.6|213
1622081280000|2021-05-27 02:08:00|1001.7|997.2|1004|999.5|1004.3|999.8|1001.7|997.2|747
1622081290000|2021-05-27 02:08:10|1004.3|999.8|1002.3|997.8|1004.3|999.8|1001.8|997.3|305
1622080480000|2021-05-27 01:54:40|999.5|995|999|994.5|1000|995.5|998.5|994|212
1622081300000|2021-05-27 02:08:20|1002.4|997.9|1002.3|997.8|1002.8|998.3|1002.3|997.8|40
1622081310000|2021-05-27 02:08:30|1002.4|997.9|1002.4|997.9|1002.4|997.9|1002.3|997.8|74
1622080490000|2021-05-27 01:54:50|999.1|994.6|999.5|995|1000|995.5|999.1|994.6|116
1622081320000|2021-05-27 02:08:40|1002.8|998.3|1002.3|997.8|1002.8|998.3|1002.3|997.8|103
1622081330000|2021-05-27 02:08:50|1002.8|998.3|1002.8|998.3|1002.8|998.3|1002.4|997.9|67
1622080500000|2021-05-27 01:55:00|999.6|995.1|999|994.5|999.9|995.4|999|994.5|168
1622081340000|2021-05-27 02:09:00|1002.6|998.1|1003.2|998.7|1003.5|999|1002.6|998.1|250
1622081350000|2021-05-27 02:09:10|1003.5|999|1003.3|998.8|1003.7|999.2|1003.1|998.6|61
1622080510000|2021-05-27 01:55:10|998.6|994.1|999.1|994.6|999.6|995.1|998.5|994|119
1622081360000|2021-05-27 02:09:20|1003.7|999.2|1003.7|999.2|1003.7|999.2|1003.3|998.8|79
1622081370000|2021-05-27 02:09:30|1003.5|999|1003.7|999.2|1004.2|999.7|1003.3|998.8|226
1622080520000|2021-05-27 01:55:20|998.9|994.4|999|994.5|999.1|994.6|998.9|994.4|56
1622081380000|2021-05-27 02:09:40|1003.3|998.8|1003.7|999.2|1003.7|999.2|1003.3|998.8|102
1622081390000|2021-05-27 02:09:50|1003.3|998.8|1003.3|998.8|1003.5|999|1003.2|998.7|56
1622080530000|2021-05-27 01:55:30|999.1|994.6|998.4|993.9|999.1|994.6|998.4|993.9|229
1622081400000|2021-05-27 02:10:00|1003.5|999|1003.7|999.2|1003.7|999.2|1003.3|998.8|93
1622080540000|2021-05-27 01:55:40|998|993.5|998.4|993.9|998.5|994|998|993.5|145
1622081410000|2021-05-27 02:10:10|1003.3|998.8|1003.7|999.2|1003.9|999.4|1003.3|998.8|136
1622081420000|2021-05-27 02:10:20|1003.5|999|1003.5|999|1003.7|999.2|1003.5|999|71
1622080550000|2021-05-27 01:55:50|998.5|994|998.1|993.6|998.5|994|998.1|993.6|58
1622081430000|2021-05-27 02:10:30|1003.7|999.2|1004.2|999.7|1004.2|999.7|1003.7|999.2|169
1622080560000|2021-05-27 01:56:00|998.5|994|999.1|994.6|999.1|994.6|998.5|994|69
1622081440000|2021-05-27 02:10:40|1003.8|999.3|1004|999.5|1004.2|999.7|1003.8|999.3|159
1622081450000|2021-05-27 02:10:50|1003.8|999.3|1003.8|999.3|1004.2|999.7|1002.8|998.3|154
1622080570000|2021-05-27 01:56:10|999|994.5|999.5|995|999.5|995|999|994.5|74
1622081460000|2021-05-27 02:11:00|1004|999.5|1004|999.5|1004.2|999.7|1003.8|999.3|74
1622081470000|2021-05-27 02:11:10|1003.8|999.3|1004.3|999.8|1004.3|999.8|1003.3|998.8|239
1622080580000|2021-05-27 01:56:20|999.6|995.1|1000.4|995.9|1000.4|995.9|999.6|995.1|169
1622081480000|2021-05-27 02:11:20|1004.2|999.7|1004.7|1000.2|1004.7|1000.2|1003.7|999.2|350
1622080590000|2021-05-27 01:56:30|1000|995.5|999|994.5|1000|995.5|998.5|994|163
1622081490000|2021-05-27 02:11:30|1004.8|1000.3|1005|1000.5|1005.2|1000.7|1004.7|1000.2|389
1622081500000|2021-05-27 02:11:40|1005.2|1000.7|1005.2|1000.7|1005.2|1000.7|1005|1000.5|107
1622080600000|2021-05-27 01:56:40|998.6|994.1|998.5|994|998.6|994.1|998.5|994|34
1622081510000|2021-05-27 02:11:50|1005|1000.5|1005.2|1000.7|1005.2|1000.7|1004.8|1000.3|144
1622081520000|2021-05-27 02:12:00|||||||||165
1622080610000|2021-05-27 01:56:50|998.9|994.4|998.7|994.2|999|994.5|998.5|994|126
1622081530000|2021-05-27 02:12:10|1005.4|1000.9|1004.7|1000.2|1006.2|1001.7|1004.7|1000.2|729
1622081540000|2021-05-27 02:12:20|1005.2|1000.7|1004.7|1000.2|1005.2|1000.7|1004.7|1000.2|163
1622080620000|2021-05-27 01:57:00|999|994.5|997.9|993.4|999.4|994.9|997.9|993.4|137
1622081550000|2021-05-27 02:12:30|1004.9|1000.4|1004.7|1000.2|1005.2|1000.7|1004.7|1000.2|135
1622080630000|2021-05-27 01:57:10|998.3|993.8|998.6|994.1|998.6|994.1|997.9|993.4|89
1622081560000|2021-05-27 02:12:40|1005.1|1000.6|1004.7|1000.2|1005.2|1000.7|1004.7|1000.2|120
1622081570000|2021-05-27 02:12:50|1004.9|1000.4|1005.2|1000.7|1005.3|1000.8|1004.9|1000.4|113
1622080640000|2021-05-27 01:57:20|998.4|993.9|999.8|995.3|999.8|995.3|998.4|993.9|100
1622081580000|2021-05-27 02:13:00|1004.8|1000.3|1004.8|1000.3|1005.2|1000.7|1004.8|1000.3|105
1622081590000|2021-05-27 02:13:10|1004.7|1000.2|1003.8|999.3|1004.7|1000.2|1002.7|998.2|713
1622080650000|2021-05-27 01:57:30|999.4|994.9|998.9|994.4|999.4|994.9|998.4|993.9|99
1622081600000|2021-05-27 02:13:20|1003.7|999.2|1004.2|999.7|1004.3|999.8|1003.7|999.2|129
1622080660000|2021-05-27 01:57:40|999.4|994.9|999.9|995.4|999.9|995.4|999.4|994.9|133
1622081610000|2021-05-27 02:13:30|1004|999.5|1004.2|999.7|1005.1|1000.6|1004|999.5|207
1622081620000|2021-05-27 02:13:40|1004|999.5|1003.7|999.2|1004.2|999.7|1003.7|999.2|48
1622080670000|2021-05-27 01:57:50|999.5|995|999.4|994.9|999.5|995|998.9|994.4|73
1622081630000|2021-05-27 02:13:50|1003.3|998.8|1003.7|999.2|1003.7|999.2|1003.3|998.8|96
1622081640000|2021-05-27 02:14:00|1003.9|999.4|1004|999.5|1004.2|999.7|1003.8|999.3|113
1622080680000|2021-05-27 01:58:00|999.8|995.3|1000.2|995.7|1000.2|995.7|999.8|995.3|50
1622081650000|2021-05-27 02:14:10|1004.2|999.7|1003.9|999.4|1004.2|999.7|1003.8|999.3|51
1622080690000|2021-05-27 01:58:10|999.8|995.3|1000.2|995.7|1000.2|995.7|999.8|995.3|48
1622081660000|2021-05-27 02:14:20|1004.2|999.7|1004.2|999.7|1004.2|999.7|1004.2|999.7|37
1622081670000|2021-05-27 02:14:30|1003.8|999.3|1004.2|999.7|1004.2|999.7|1003.7|999.2|74
1622080700000|2021-05-27 01:58:20|1000.3|995.8|1000.3|995.8|1000.3|995.8|1000.3|995.8|16
1622081680000|2021-05-27 02:14:40|1004|999.5|1003.7|999.2|1004|999.5|1003.7|999.2|58
1622081690000|2021-05-27 02:14:50|1003.3|998.8|1003.8|999.3|1003.8|999.3|1003.2|998.7|98
1622080710000|2021-05-27 01:58:30|1000.7|996.2|1000.8|996.3|1001.4|996.9|999.8|995.3|351
1622081700000|2021-05-27 02:15:00|1003.6|999.1|1003.6|999.1|1003.6|999.1|1003.6|999.1|2
1622080720000|2021-05-27 01:58:40|1000.6|996.1|1000.8|996.3|1000.8|996.3|1000.5|996|25
1622082600000|2021-05-27 02:30:00|1003.8|999.3|1007.2|1002.7|1007.2|1002.7|1003.8|999.3|774
1622082610000|2021-05-27 02:30:10|1007.9|1003.4|1007.3|1002.8|1008.2|1003.7|1007.3|1002.8|1351
1622080730000|2021-05-27 01:58:50|1000.6|996.1|1000.4|995.9|1000.6|996.1|1000.4|995.9|19
1622082620000|2021-05-27 02:30:20|1006.5|1002|1006.3|1001.8|1007.2|1002.7|1006.3|1001.8|284
1622080740000|2021-05-27 01:59:00|1000.8|996.3|1000.8|996.3|1001.2|996.7|1000.4|995.9|73
1622082630000|2021-05-27 02:30:30|1006.7|1002.2|1006.8|1002.3|1006.8|1002.3|1006.7|1002.2|66
1622082640000|2021-05-27 02:30:40|1006.6|1002.1|1006.3|1001.8|1007.2|1002.7|1006.3|1001.8|182
1622082650000|2021-05-27 02:30:50|1005.9|1001.4|1005.8|1001.3|1005.9|1001.4|1005.8|1001.3|107
1622082660000|2021-05-27 02:31:00|1006.2|1001.7|1006.7|1002.2|1006.8|1002.3|1006.2|1001.7|177
1622080750000|2021-05-27 01:59:10|1001.2|996.7|1001.2|996.7|1001.2|996.7|1000.8|996.3|43
1622082670000|2021-05-27 02:31:10|1006.8|1002.3|1006.7|1002.2|1006.8|1002.3|1006.2|1001.7|224
1622082680000|2021-05-27 02:31:20|1006.5|1002|1004.8|1000.3|1006.5|1002|1004.8|1000.3|166
1622080760000|2021-05-27 01:59:20|||||||||10
1622082690000|2021-05-27 02:31:30|1004.6|1000.1|1003.9|999.4|1004.6|1000.1|1003.9|999.4|139
1622082700000|2021-05-27 02:31:40|1004.4|999.9|1003.5|999|1004.5|1000|1003.5|999|162
1622080770000|2021-05-27 01:59:30|1000.8|996.3|1000.3|995.8|1000.8|996.3|1000.2|995.7|71
1622082710000|2021-05-27 02:31:50|1003.9|999.4|1002.6|998.1|1003.9|999.4|1002.6|998.1|333
1622082720000|2021-05-27 02:32:00|1002.5|998|1002.4|997.9|1002.9|998.4|1001.5|997|507
1622080780000|2021-05-27 01:59:40|1000.7|996.2|1000.3|995.8|1000.8|996.3|1000.3|995.8|35
1622082730000|2021-05-27 02:32:10|1002.8|998.3|1002.6|998.1|1003|998.5|1002|997.5|249
1622082740000|2021-05-27 02:32:20|1002.5|998|1003|998.5|1004.3|999.8|1002.5|998|275
1622080790000|2021-05-27 01:59:50|1000.2|995.7|999.8|995.3|1000.2|995.7|999.8|995.3|100
1622082750000|2021-05-27 02:32:30|1003.2|998.7|1002.5|998|1003.4|998.9|1002.5|998|75
1622082760000|2021-05-27 02:32:40|1002.9|998.4|1002|997.5|1002.9|998.4|1002|997.5|140
1622080800000|2021-05-27 02:00:00|1000.1|995.6|999.3|994.8|1000.7|996.2|999.3|994.8|282
1622082770000|2021-05-27 02:32:50|1002.4|997.9|1003.4|998.9|1003.4|998.9|1002.4|997.9|285
1622082780000|2021-05-27 02:33:00|1003.5|999|1003.4|998.9|1004.2|999.7|1003.4|998.9|196
1622080810000|2021-05-27 02:00:10|||||||||27
1622082790000|2021-05-27 02:33:10|1003.1|998.6|1002.4|997.9|1003.1|998.6|1002.4|997.9|39
1622082800000|2021-05-27 02:33:20|||||||||42
1622080820000|2021-05-27 02:00:20|||||||||15
1622082810000|2021-05-27 02:33:30|1002.8|998.3|1002.9|998.4|1003.3|998.8|1002.8|998.3|150
1622080830000|2021-05-27 02:00:30|999.7|995.2|1000.2|995.7|1000.2|995.7|999.7|995.2|88
1622082820000|2021-05-27 02:33:40|1002.8|998.3|1003.3|998.8|1003.3|998.8|1002.8|998.3|47
1622082830000|2021-05-27 02:33:50|1003.8|999.3|1003.8|999.3|1003.8|999.3|1003.8|999.3|139
1622080840000|2021-05-27 02:00:40|||||||||17
1622082840000|2021-05-27 02:34:00|1003.4|998.9|1002.8|998.3|1003.4|998.9|1002.8|998.3|77
1622082850000|2021-05-27 02:34:10|||||||||40
1622080850000|2021-05-27 02:00:50|999.8|995.3|999.7|995.2|1000.2|995.7|999.7|995.2|73
1622082860000|2021-05-27 02:34:20|||||||||15
1622082870000|2021-05-27 02:34:30|||||||||26
1622080860000|2021-05-27 02:01:00|999.3|994.8|999.7|995.2|999.7|995.2|999.2|994.7|34
1622082880000|2021-05-27 02:34:40|1002.4|997.9|1002.4|997.9|1002.4|997.9|1002.4|997.9|111
1622082890000|2021-05-27 02:34:50|||||||||25
1622080870000|2021-05-27 02:01:10|1000.5|996|999.2|994.7|1001|996.5|999.2|994.7|249
1622082900000|2021-05-27 02:35:00|1002.3|997.8|1003.8|999.3|1003.8|999.3|1002.3|997.8|184
1622082910000|2021-05-27 02:35:10|1003.9|999.4|1003.9|999.4|1003.9|999.4|1003.9|999.4|22
1622080880000|2021-05-27 02:01:20|999.7|995.2|999.7|995.2|999.7|995.2|999.2|994.7|85
1622082920000|2021-05-27 02:35:20|1003.8|999.3|1003.9|999.4|1004.1|999.6|1003.8|999.3|40
1622082930000|2021-05-27 02:35:30|1004.3|999.8|1004.8|1000.3|1004.8|1000.3|1004.3|999.8|222
1622080890000|2021-05-27 02:01:30|999.9|995.4|1000.1|995.6|1000.1|995.6|999.9|995.4|36
1622082940000|2021-05-27 02:35:40|1004.3|999.8|1004.8|1000.3|1004.8|1000.3|1003.9|999.4|151
1622080900000|2021-05-27 02:01:40|999.7|995.2|999.6|995.1|999.7|995.2|999.6|995.1|25
1622082950000|2021-05-27 02:35:50|1004.6|1000.1|1004.3|999.8|1004.6|1000.1|1004.3|999.8|72
1622082960000|2021-05-27 02:36:00|1004.5|1000|1004.7|1000.2|1004.7|1000.2|1004.3|999.8|61
1622080910000|2021-05-27 02:01:50|999.7|995.2|999.7|995.2|999.7|995.2|999.7|995.2|13
1622082970000|2021-05-27 02:36:10|1004.8|1000.3|1004.8|1000.3|1005.3|1000.8|1004.8|1000.3|207
1622082980000|2021-05-27 02:36:20|1004.9|1000.4|1004.3|999.8|1004.9|1000.4|1004.3|999.8|118
1622080920000|2021-05-27 02:02:00|999.9|995.4|999.2|994.7|999.9|995.4|998.7|994.2|231
1622082990000|2021-05-27 02:36:30|1004.2|999.7|1003.8|999.3|1004.3|999.8|1003.8|999.3|69
1622083000000|2021-05-27 02:36:40|1004.2|999.7|1004.2|999.7|1004.2|999.7|1003.8|999.3|34
1622080930000|2021-05-27 02:02:10|998.8|994.3|998.7|994.2|999.2|994.7|998.7|994.2|92
1622083010000|2021-05-27 02:36:50|||||||||18
1622083020000|2021-05-27 02:37:00|1003.8|999.3|1003.8|999.3|1004.2|999.7|1003.8|999.3|54
1622080940000|2021-05-27 02:02:20|||||||||14
1622083030000|2021-05-27 02:37:10|1004.2|999.7|1004.6|1000.1|1004.6|1000.1|1004.2|999.7|101
1622083040000|2021-05-27 02:37:20|1004.4|999.9|1004.3|999.8|1004.8|1000.3|1003.9|999.4|99
1622080950000|2021-05-27 02:02:30|999.1|994.6|999.7|995.2|999.7|995.2|999.1|994.6|90
1622083050000|2021-05-27 02:37:30|1004.5|1000|1004.8|1000.3|1004.8|1000.3|1004.3|999.8|67
1622080960000|2021-05-27 02:02:40|999.8|995.3|999.7|995.2|1000|995.5|999.7|995.2|31
1622083060000|2021-05-27 02:37:40|1005.3|1000.8|1005.3|1000.8|1005.3|1000.8|1005.3|1000.8|47
1622083070000|2021-05-27 02:37:50|||||||||45
1622080970000|2021-05-27 02:02:50|1000.1|995.6|1000.1|995.6|1000.1|995.6|1000.1|995.6|13
1622083080000|2021-05-27 02:38:00|1005.7|1001.2|1005.7|1001.2|1005.9|1001.4|1005.7|1001.2|102
1622083090000|2021-05-27 02:38:10|1005.3|1000.8|1005.8|1001.3|1005.8|1001.3|1005.2|1000.7|225
1622080980000|2021-05-27 02:03:00|999.7|995.2|999.6|995.1|999.7|995.2|999.6|995.1|31
1622083100000|2021-05-27 02:38:20|1006.2|1001.7|1005.8|1001.3|1006.2|1001.7|1005.8|1001.3|92
1622083110000|2021-05-27 02:38:30|1005.7|1001.2|1005.6|1001.1|1005.8|1001.3|1005.6|1001.1|63
1622080990000|2021-05-27 02:03:10|999.7|995.2|999.6|995.1|999.9|995.4|999.6|995.1|58
1622083120000|2021-05-27 02:38:40|1005.2|1000.7|1005.2|1000.7|1005.2|1000.7|1005.2|1000.7|138
1622081000000|2021-05-27 02:03:20|999.2|994.7|999.2|994.7|999.2|994.7|998.7|994.2|132
1622083130000|2021-05-27 02:38:50|1005.3|1000.8|1005.2|1000.7|1005.3|1000.8|1005.2|1000.7|18
1622083140000|2021-05-27 02:39:00|1005.7|1001.2|1006.2|1001.7|1006.2|1001.7|1005.7|1001.2|113
1622081010000|2021-05-27 02:03:30|998.7|994.2|998.7|994.2|998.7|994.2|998.7|994.2|39
1622083150000|2021-05-27 02:39:10|1006|1001.5|1006.2|1001.7|1006.2|1001.7|1006|1001.5|55
1622083160000|2021-05-27 02:39:20|1005.8|1001.3|1006.2|1001.7|1006.2|1001.7|1005.8|1001.3|83
1622081020000|2021-05-27 02:03:40|||||||||21
1622083170000|2021-05-27 02:39:30|||||||||51
1622083180000|2021-05-27 02:39:40|1005.8|1001.3|1005.8|1001.3|1005.8|1001.3|1005.8|1001.3|22
1622081030000|2021-05-27 02:03:50|999.1|994.6|998.2|993.7|999.1|994.6|998.2|993.7|105
1622083190000|2021-05-27 02:39:50|1005.7|1001.2|1005.8|1001.3|1005.8|1001.3|1005.3|1000.8|64
1622081040000|2021-05-27 02:04:00|998.6|994.1|998.6|994.1|998.7|994.2|998.6|994.1|46
1622083200000|2021-05-27 02:40:00|1005.7|1001.2|1006.2|1001.7|1006.2|1001.7|1005.3|1000.8|123
1622083210000|2021-05-27 02:40:10|1007|1002.5|1007.7|1003.2|1007.7|1003.2|1007|1002.5|552
1622081050000|2021-05-27 02:04:10|998.2|993.7|998.6|994.1|998.6|994.1|998.2|993.7|56
1622083220000|2021-05-27 02:40:20|1007.3|1002.8|1009.2|1004.7|1009.2|1004.7|1007.3|1002.8|1400
1622083230000|2021-05-27 02:40:30|1009.3|1004.8|1009.4|1004.9|1009.4|1004.9|1008.8|1004.3|533
1622081060000|2021-05-27 02:04:20|998.2|993.7|998.2|993.7|998.2|993.7|998.1|993.6|106
1622083240000|2021-05-27 02:40:40|1009.3|1004.8|1009.3|1004.8|1009.4|1004.9|1009.3|1004.8|507
1622081070000|2021-05-27 02:04:30|998.4|993.9|998.2|993.7|998.6|994.1|998.1|993.6|53
1622083250000|2021-05-27 02:40:50|1009.7|1005.2|1009.7|1005.2|1009.7|1005.2|1009.7|1005.2|310
1622083260000|2021-05-27 02:41:00|1009.3|1004.8|1008.3|1003.8|1009.3|1004.8|1008.3|1003.8|723
1622081080000|2021-05-27 02:04:40|998.1|993.6|998.7|994.2|999.1|994.6|998.1|993.6|208
1622083270000|2021-05-27 02:41:10|1008.2|1003.7|1008.2|1003.7|1008.3|1003.8|1007.4|1002.9|169
1622081090000|2021-05-27 02:04:50|||||||||54
1622083280000|2021-05-27 02:41:20|1008.3|1003.8|1008.3|1003.8|1008.3|1003.8|1008.3|1003.8|80
1622083290000|2021-05-27 02:41:30|1007.9|1003.4|1007.8|1003.3|1007.9|1003.4|1007.8|1003.3|125
1622081100000|2021-05-27 02:05:00|999.1|994.6|999.1|994.6|999.1|994.6|999.1|994.6|34
1622083300000|2021-05-27 02:41:40|1007.4|1002.9|1007.8|1003.3|1007.8|1003.3|1007.3|1002.8|128
1622081110000|2021-05-27 02:05:10|||||||||8
1622083310000|2021-05-27 02:41:50|1008.2|1003.7|1008.3|1003.8|1008.3|1003.8|1008.2|1003.7|44
1622083320000|2021-05-27 02:42:00|1008.2|1003.7|1008.4|1003.9|1008.4|1003.9|1008.2|1003.7|251
1622081120000|2021-05-27 02:05:20|999.5|995|1000|995.5|1000.1|995.6|999.5|995|234
1622083330000|2021-05-27 02:42:10|1008.2|1003.7|1007.3|1002.8|1008.2|1003.7|1007.3|1002.8|85
1622083340000|2021-05-27 02:42:20|1007.4|1002.9|1007.3|1002.8|1007.4|1002.9|1007.3|1002.8|49
1622081130000|2021-05-27 02:05:30|||||||||43
1622083350000|2021-05-27 02:42:30|1007.7|1003.2|1007.3|1002.8|1007.7|1003.2|1007.3|1002.8|118
1622083360000|2021-05-27 02:42:40|1007.5|1003|1007.5|1003|1007.5|1003|1007.5|1003|55
1622081140000|2021-05-27 02:05:40|1000.4|995.9|1000.5|996|1000.5|996|1000.4|995.9|76
1622083370000|2021-05-27 02:42:50|1008|1003.5|1008.3|1003.8|1008.3|1003.8|1008|1003.5|139
1622081150000|2021-05-27 02:05:50|1000.1|995.6|999|994.5|1000.1|995.6|999|994.5|203
1622083380000|2021-05-27 02:43:00|1008.7|1004.2|1007.8|1003.3|1008.7|1004.2|1007.5|1003|266
1622083390000|2021-05-27 02:43:10|1007.7|1003.2|1007.8|1003.3|1008.2|1003.7|1007.7|1003.2|71
1622081160000|2021-05-27 02:06:00|999.4|994.9|1000.2|995.7|1000.4|995.9|999.4|994.9|81
1622083400000|2021-05-27 02:43:20|1008.2|1003.7|1007.8|1003.3|1008.2|1003.7|1007.8|1003.3|79
1622083410000|2021-05-27 02:43:30|1007.7|1003.2|1007.2|1002.7|1007.7|1003.2|1007.2|1002.7|48
1622083420000|2021-05-27 02:43:40|1006.8|1002.3|1006.8|1002.3|1006.8|1002.3|1006.8|1002.3|98
1622083430000|2021-05-27 02:43:50|1006.7|1002.2|1007.2|1002.7|1007.2|1002.7|1006.7|1002.2|33
1622083440000|2021-05-27 02:44:00|1007.6|1003.1|1007.7|1003.2|1007.7|1003.2|1007.2|1002.7|83
1622083450000|2021-05-27 02:44:10|1007.5|1003|1007.3|1002.8|1007.7|1003.2|1007.3|1002.8|33
1622083460000|2021-05-27 02:44:20|1007.7|1003.2|1007.3|1002.8|1007.7|1003.2|1007.3|1002.8|63
1622083470000|2021-05-27 02:44:30|1006.9|1002.4|1007.3|1002.8|1007.3|1002.8|1006.9|1002.4|70
1622083480000|2021-05-27 02:44:40|1007.1|1002.6|1006.8|1002.3|1007.1|1002.6|1006.8|1002.3|57
1622083490000|2021-05-27 02:44:50|1006.3|1001.8|1006.3|1001.8|1006.8|1002.3|1006.3|1001.8|186
1622083500000|2021-05-27 02:45:00|1006.4|1001.9|1006.8|1002.3|1006.8|1002.3|1006.4|1001.9|141
1622083510000|2021-05-27 02:45:10|1007.2|1002.7|1007.8|1003.3|1007.8|1003.3|1007.2|1002.7|49
1622083520000|2021-05-27 02:45:20|1008.2|1003.7|1008.7|1004.2|1008.7|1004.2|1008.2|1003.7|173
1622083530000|2021-05-27 02:45:30|1009.1|1004.6|1009.2|1004.7|1009.2|1004.7|1009.1|1004.6|294
1622083540000|2021-05-27 02:45:40|1008.8|1004.3|1009.1|1004.6|1009.1|1004.6|1008.7|1004.2|230
1622083550000|2021-05-27 02:45:50|1009|1004.5|1009.2|1004.7|1009.7|1005.2|1008.8|1004.3|153
1622083560000|2021-05-27 02:46:00|1009.1|1004.6|1008.7|1004.2|1009.1|1004.6|1008.7|1004.2|76
1622083570000|2021-05-27 02:46:10|1008.9|1004.4|1008.7|1004.2|1009.2|1004.7|1008.7|1004.2|144
1622083580000|2021-05-27 02:46:20|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|95
1622083590000|2021-05-27 02:46:30|1008.8|1004.3|1009.2|1004.7|1009.2|1004.7|1008.8|1004.3|58
1622083600000|2021-05-27 02:46:40|1009.4|1004.9|1010.7|1006.2|1010.8|1006.3|1009.2|1004.7|679
1622083610000|2021-05-27 02:46:50|1010.2|1005.7|1010.7|1006.2|1011.1|1006.6|1010.2|1005.7|390
1622083620000|2021-05-27 02:47:00|1010.3|1005.8|1010.6|1006.1|1010.7|1006.2|1010.3|1005.8|251
1622083630000|2021-05-27 02:47:10|1010.2|1005.7|1009.7|1005.2|1010.2|1005.7|1009.7|1005.2|214
1622083640000|2021-05-27 02:47:20|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|63
1622083650000|2021-05-27 02:47:30|1009.3|1004.8|1010.1|1005.6|1010.1|1005.6|1009.3|1004.8|199
1622083660000|2021-05-27 02:47:40|1010.5|1006|1010.6|1006.1|1010.6|1006.1|1010.5|1006|267
1622083670000|2021-05-27 02:47:50|1010.7|1006.2|1010.2|1005.7|1010.7|1006.2|1010.2|1005.7|125
1622083680000|2021-05-27 02:48:00|1009.8|1005.3|1009.7|1005.2|1010.2|1005.7|1009.7|1005.2|105
1622083690000|2021-05-27 02:48:10|1009.5|1005|1009.2|1004.7|1009.5|1005|1009.2|1004.7|28
1622083700000|2021-05-27 02:48:20|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|59
1622083710000|2021-05-27 02:48:30|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|69
1622083720000|2021-05-27 02:48:40|1009.7|1005.2|1009.2|1004.7|1009.9|1005.4|1009.2|1004.7|145
1622083730000|2021-05-27 02:48:50|1008.8|1004.3|1008.2|1003.7|1009.2|1004.7|1008.2|1003.7|115
1622083740000|2021-05-27 02:49:00|1008.3|1003.8|1010.1|1005.6|1010.1|1005.6|1008.3|1003.8|121
1622083750000|2021-05-27 02:49:10|1009.7|1005.2|1009.2|1004.7|1009.7|1005.2|1008.8|1004.3|178
1622083760000|2021-05-27 02:49:20|1009.1|1004.6|1008.9|1004.4|1009.1|1004.6|1008.7|1004.2|57
1622083770000|2021-05-27 02:49:30|1009.1|1004.6|1008.7|1004.2|1009.1|1004.6|1008.7|1004.2|20
1622083780000|2021-05-27 02:49:40|1009|1004.5|1009.1|1004.6|1009.1|1004.6|1008.9|1004.4|83
1622083790000|2021-05-27 02:49:50|1009.3|1004.8|1009.6|1005.1|1009.6|1005.1|1009.3|1004.8|94
1622083800000|2021-05-27 02:50:00|1010.1|1005.6|1010.7|1006.2|1011|1006.5|1009.9|1005.4|301
1622083810000|2021-05-27 02:50:10|1010.2|1005.7|1011.5|1007|1011.5|1007|1010.1|1005.6|797
1622083820000|2021-05-27 02:50:20|1012|1007.5|1012.6|1008.1|1012.6|1008.1|1011.7|1007.2|949
1622083830000|2021-05-27 02:50:30|1012.4|1007.9|1012|1007.5|1012.4|1007.9|1011.7|1007.2|241
1622083840000|2021-05-27 02:50:40|1012.2|1007.7|1012.2|1007.7|1012.2|1007.7|1011.7|1007.2|150
1622083850000|2021-05-27 02:50:50|1011.8|1007.3|1011.4|1006.9|1011.8|1007.3|1011.4|1006.9|313
1622083860000|2021-05-27 02:51:00|1011.3|1006.8|1010.7|1006.2|1011.7|1007.2|1010.7|1006.2|200
1622083870000|2021-05-27 02:51:10|1010.3|1005.8|1010.7|1006.2|1010.7|1006.2|1010.2|1005.7|74
1622083880000|2021-05-27 02:51:20|1009.9|1005.4|1011.1|1006.6|1011.2|1006.7|1009.8|1005.3|437
1622083890000|2021-05-27 02:51:30|1011.2|1006.7|1011.7|1007.2|1012.2|1007.7|1011.2|1006.7|381
1622083900000|2021-05-27 02:51:40|1011.3|1006.8|1011.7|1007.2|1012.1|1007.6|1011.1|1006.6|140
1622083910000|2021-05-27 02:51:50|1011.2|1006.7|1011.7|1007.2|1011.7|1007.2|1011.2|1006.7|117
1622083920000|2021-05-27 02:52:00|1011.6|1007.1|1012.2|1007.7|1012.2|1007.7|1011.6|1007.1|122
1622083930000|2021-05-27 02:52:10|1012.1|1007.6|1012.1|1007.6|1012.6|1008.1|1012.1|1007.6|305
1622083940000|2021-05-27 02:52:20|1011.7|1007.2|1011.6|1007.1|1011.7|1007.2|1011.6|1007.1|116
1622083950000|2021-05-27 02:52:30|1011.7|1007.2|1011.1|1006.6|1011.7|1007.2|1010.7|1006.2|294
1622083960000|2021-05-27 02:52:40|1011.2|1006.7|1010.9|1006.4|1011.6|1007.1|1010.8|1006.3|302
1622083970000|2021-05-27 02:52:50|1011.1|1006.6|1010.2|1005.7|1011.1|1006.6|1010.2|1005.7|150
1622083980000|2021-05-27 02:53:00|1010.4|1005.9|1011.2|1006.7|1011.2|1006.7|1010.4|1005.9|128
1622083990000|2021-05-27 02:53:10|1010.4|1005.9|1010.2|1005.7|1010.7|1006.2|1010.2|1005.7|334
1622084000000|2021-05-27 02:53:20|1010|1005.5|1008.2|1003.7|1010.1|1005.6|1008.2|1003.7|466
1622084010000|2021-05-27 02:53:30|1008.7|1004.2|1009.1|1004.6|1009.7|1005.2|1008.7|1004.2|175
1622084020000|2021-05-27 02:53:40|1009.2|1004.7|1008.7|1004.2|1009.2|1004.7|1008.5|1004|113
1622084030000|2021-05-27 02:53:50|1008.3|1003.8|1008.2|1003.7|1008.3|1003.8|1007.8|1003.3|178
1622084040000|2021-05-27 02:54:00|1008.3|1003.8|1008.7|1004.2|1008.7|1004.2|1008.3|1003.8|109
1622084050000|2021-05-27 02:54:10|1008.9|1004.4|1008.9|1004.4|1008.9|1004.4|1008.9|1004.4|61
1622084060000|2021-05-27 02:54:20|1009|1004.5|1008.8|1004.3|1009|1004.5|1008.7|1004.2|26
1622084070000|2021-05-27 02:54:30|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|96
1622084080000|2021-05-27 02:54:40|1008.5|1004|1008.7|1004.2|1008.9|1004.4|1008.5|1004|52
1622084090000|2021-05-27 02:54:50|1008.3|1003.8|1009.1|1004.6|1009.1|1004.6|1008.2|1003.7|102
1622084100000|2021-05-27 02:55:00|1009.2|1004.7|1009.7|1005.2|1009.7|1005.2|1009|1004.5|79
1622084110000|2021-05-27 02:55:10|1009.2|1004.7|1009.6|1005.1|1009.6|1005.1|1009.2|1004.7|54
1622084120000|2021-05-27 02:55:20|1010.1|1005.6|1010.6|1006.1|1010.6|1006.1|1010.1|1005.6|107
1622084130000|2021-05-27 02:55:30|1010.9|1006.4|1011.1|1006.6|1011.1|1006.6|1010.9|1006.4|88
1622084140000|2021-05-27 02:55:40|1010.6|1006.1|1011.1|1006.6|1011.1|1006.6|1010.6|1006.1|64
1622081170000|2021-05-27 02:06:10|1000.4|995.9|1000.4|995.9|1000.5|996|999.9|995.4|43
1622084150000|2021-05-27 02:55:50|1011.5|1007|1011.6|1007.1|1011.6|1007.1|1011.5|1007|99
1622084160000|2021-05-27 02:56:00|1011.8|1007.3|1010.6|1006.1|1012.1|1007.6|1010.6|1006.1|181
1622081180000|2021-05-27 02:06:20|1000|995.5|1000.4|995.9|1000.4|995.9|1000|995.5|24
1622084170000|2021-05-27 02:56:10|1010.1|1005.6|1010.1|1005.6|1010.9|1006.4|1010.1|1005.6|189
1622081190000|2021-05-27 02:06:30|1000.2|995.7|1000.2|995.7|1000.4|995.9|1000.2|995.7|13
1622084180000|2021-05-27 02:56:20|1010.4|1005.9|1010.6|1006.1|1010.6|1006.1|1010.2|1005.7|47
1622081200000|2021-05-27 02:06:40|1000|995.5|999.5|995|1000.4|995.9|999.5|995|141
1622084190000|2021-05-27 02:56:30|1010.2|1005.7|1010.2|1005.7|1010.2|1005.7|1010.2|1005.7|25
1622081210000|2021-05-27 02:06:50|999.4|994.9|1000|995.5|1000|995.5|999.4|994.9|43
1622084200000|2021-05-27 02:56:40|1010.6|1006.1|1010.7|1006.2|1010.7|1006.2|1010.2|1005.7|104
1622081220000|2021-05-27 02:07:00|999.9|995.4|1000|995.5|1000|995.5|999.7|995.2|72
1622084210000|2021-05-27 02:56:50|1010.6|1006.1|1010.2|1005.7|1010.6|1006.1|1010.2|1005.7|24
1622081230000|2021-05-27 02:07:10|1000.4|995.9|1000.5|996|1000.5|996|1000.4|995.9|39
1622084220000|2021-05-27 02:57:00|1010.1|1005.6|1009.7|1005.2|1010.1|1005.6|1009.7|1005.2|40
1622081240000|2021-05-27 02:07:20|1000.4|995.9|1000.4|995.9|1000.4|995.9|1000.4|995.9|14
1622084230000|2021-05-27 02:57:10|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|65
1622081250000|2021-05-27 02:07:30|||||||||31
1622084240000|2021-05-27 02:57:20|1009.4|1004.9|1009.2|1004.7|1009.4|1004.9|1009.1|1004.6|72
1622081260000|2021-05-27 02:07:40|1000.8|996.3|1001.4|996.9|1001.4|996.9|1000.8|996.3|182
1622084250000|2021-05-27 02:57:30|1009.6|1005.1|1009.7|1005.2|1010.2|1005.7|1009.6|1005.1|142
1622081270000|2021-05-27 02:07:50|1001|996.5|1001.4|996.9|1001.4|996.9|1000.5|996|184
1622084260000|2021-05-27 02:57:40|1010.5|1006|1010.6|1006.1|1010.6|1006.1|1010.2|1005.7|125
1622081280000|2021-05-27 02:08:00|1001.7|997.2|1004|999.5|1004.3|999.8|1001.7|997.2|747
1622084270000|2021-05-27 02:57:50|1010.2|1005.7|1010.6|1006.1|1010.6|1006.1|1010.2|1005.7|73
1622081290000|2021-05-27 02:08:10|1004.3|999.8|1002.3|997.8|1004.3|999.8|1001.8|997.3|305
1622084280000|2021-05-27 02:58:00|1010.5|1006|1009.1|1004.6|1010.5|1006|1009.1|1004.6|105
1622081300000|2021-05-27 02:08:20|1002.4|997.9|1002.3|997.8|1002.8|998.3|1002.3|997.8|40
1622084290000|2021-05-27 02:58:10|1009|1004.5|1010.6|1006.1|1010.6|1006.1|1009|1004.5|177
1622081310000|2021-05-27 02:08:30|1002.4|997.9|1002.4|997.9|1002.4|997.9|1002.3|997.8|74
1622084300000|2021-05-27 02:58:20|||||||||9
1622081320000|2021-05-27 02:08:40|1002.8|998.3|1002.3|997.8|1002.8|998.3|1002.3|997.8|103
1622084310000|2021-05-27 02:58:30|||||||||53
1622081330000|2021-05-27 02:08:50|1002.8|998.3|1002.8|998.3|1002.8|998.3|1002.4|997.9|67
1622084320000|2021-05-27 02:58:40|1010.2|1005.7|1009.7|1005.2|1010.2|1005.7|1009.6|1005.1|363
1622081340000|2021-05-27 02:09:00|1002.6|998.1|1003.2|998.7|1003.5|999|1002.6|998.1|250
1622084330000|2021-05-27 02:58:50|1010.2|1005.7|1010.1|1005.6|1010.2|1005.7|1009.7|1005.2|72
1622081350000|2021-05-27 02:09:10|1003.5|999|1003.3|998.8|1003.7|999.2|1003.1|998.6|61
1622084340000|2021-05-27 02:59:00|1009.7|1005.2|1010.6|1006.1|1010.6|1006.1|1009.7|1005.2|180
1622081360000|2021-05-27 02:09:20|1003.7|999.2|1003.7|999.2|1003.7|999.2|1003.3|998.8|79
1622084350000|2021-05-27 02:59:10|1010.7|1006.2|1010.7|1006.2|1010.7|1006.2|1010.7|1006.2|26
1622081370000|2021-05-27 02:09:30|1003.5|999|1003.7|999.2|1004.2|999.7|1003.3|998.8|226
1622084360000|2021-05-27 02:59:20|1010.6|1006.1|1010.7|1006.2|1010.7|1006.2|1010.6|1006.1|69
1622081380000|2021-05-27 02:09:40|1003.3|998.8|1003.7|999.2|1003.7|999.2|1003.3|998.8|102
1622084370000|2021-05-27 02:59:30|1010.5|1006|1010.3|1005.8|1010.5|1006|1010.3|1005.8|46
1622081390000|2021-05-27 02:09:50|1003.3|998.8|1003.3|998.8|1003.5|999|1003.2|998.7|56
1622084380000|2021-05-27 02:59:40|1010.5|1006|1010.7|1006.2|1011.1|1006.6|1010.3|1005.8|112
1622084390000|2021-05-27 02:59:50|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|39
1622081400000|2021-05-27 02:10:00|1003.5|999|1003.7|999.2|1003.7|999.2|1003.3|998.8|93
1622081410000|2021-05-27 02:10:10|1003.3|998.8|1003.7|999.2|1003.9|999.4|1003.3|998.8|136
1622084400000|2021-05-27 03:00:00|1011.9|1007.4|1012.1|1007.6|1012.1|1007.6|1011.7|1007.2|365
1622081420000|2021-05-27 02:10:20|1003.5|999|1003.5|999|1003.7|999.2|1003.5|999|71
1622084410000|2021-05-27 03:00:10|1011.7|1007.2|1010.7|1006.2|1011.7|1007.2|1010.7|1006.2|149
1622081430000|2021-05-27 02:10:30|1003.7|999.2|1004.2|999.7|1004.2|999.7|1003.7|999.2|169
1622084420000|2021-05-27 03:00:20|||||||||56
1622081440000|2021-05-27 02:10:40|1003.8|999.3|1004|999.5|1004.2|999.7|1003.8|999.3|159
1622084430000|2021-05-27 03:00:30|||||||||16
1622081450000|2021-05-27 02:10:50|1003.8|999.3|1003.8|999.3|1004.2|999.7|1002.8|998.3|154
1622084440000|2021-05-27 03:00:40|1011.1|1006.6|1011.2|1006.7|1011.2|1006.7|1010.9|1006.4|79
1622081460000|2021-05-27 02:11:00|1004|999.5|1004|999.5|1004.2|999.7|1003.8|999.3|74
1622084450000|2021-05-27 03:00:50|1010.8|1006.3|1011.2|1006.7|1011.7|1007.2|1010.8|1006.3|117
1622081470000|2021-05-27 02:11:10|1003.8|999.3|1004.3|999.8|1004.3|999.8|1003.3|998.8|239
1622084460000|2021-05-27 03:01:00|1011.1|1006.6|1011.6|1007.1|1011.6|1007.1|1011.1|1006.6|52
1622081480000|2021-05-27 02:11:20|1004.2|999.7|1004.7|1000.2|1004.7|1000.2|1003.7|999.2|350
1622084470000|2021-05-27 03:01:10|||||||||44
1622081490000|2021-05-27 02:11:30|1004.8|1000.3|1005|1000.5|1005.2|1000.7|1004.7|1000.2|389
1622084480000|2021-05-27 03:01:20|1011.7|1007.2|1012.1|1007.6|1012.1|1007.6|1011.3|1006.8|182
1622084490000|2021-05-27 03:01:30|1012.3|1007.8|1012.6|1008.1|1012.6|1008.1|1012.1|1007.6|285
1622081500000|2021-05-27 02:11:40|1005.2|1000.7|1005.2|1000.7|1005.2|1000.7|1005|1000.5|107
1622084500000|2021-05-27 03:01:40|1012.4|1007.9|1012.5|1008|1012.5|1008|1011.7|1007.2|149
1622081510000|2021-05-27 02:11:50|1005|1000.5|1005.2|1000.7|1005.2|1000.7|1004.8|1000.3|144
1622084510000|2021-05-27 03:01:50|1012.6|1008.1|1012.1|1007.6|1012.6|1008.1|1012.1|1007.6|99
1622081520000|2021-05-27 02:12:00|||||||||165
1622084520000|2021-05-27 03:02:00|1012|1007.5|1012.6|1008.1|1012.6|1008.1|1012|1007.5|93
1622081530000|2021-05-27 02:12:10|1005.4|1000.9|1004.7|1000.2|1006.2|1001.7|1004.7|1000.2|729
1622084530000|2021-05-27 03:02:10|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|45
1622081540000|2021-05-27 02:12:20|1005.2|1000.7|1004.7|1000.2|1005.2|1000.7|1004.7|1000.2|163
1622084540000|2021-05-27 03:02:20|1013.1|1008.6|1013.5|1009|1013.6|1009.1|1013.1|1008.6|1820
1622081550000|2021-05-27 02:12:30|1004.9|1000.4|1004.7|1000.2|1005.2|1000.7|1004.7|1000.2|135
1622084550000|2021-05-27 03:02:30|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|144
1622081560000|2021-05-27 02:12:40|1005.1|1000.6|1004.7|1000.2|1005.2|1000.7|1004.7|1000.2|120
1622084560000|2021-05-27 03:02:40|||||||||91
1622081570000|2021-05-27 02:12:50|1004.9|1000.4|1005.2|1000.7|1005.3|1000.8|1004.9|1000.4|113
1622084570000|2021-05-27 03:02:50|1014|1009.5|1016.1|1011.6|1017.3|1012.8|1014|1009.5|2289
1622081580000|2021-05-27 02:13:00|1004.8|1000.3|1004.8|1000.3|1005.2|1000.7|1004.8|1000.3|105
1622084580000|2021-05-27 03:03:00|1015.7|1011.2|1016.5|1012|1017.2|1012.7|1015.7|1011.2|624
1622081590000|2021-05-27 02:13:10|1004.7|1000.2|1003.8|999.3|1004.7|1000.2|1002.7|998.2|713
1622084590000|2021-05-27 03:03:10|1016.6|1012.1|1016.1|1011.6|1017.1|1012.6|1016.1|1011.6|503
1622084600000|2021-05-27 03:03:20|1015.9|1011.4|1015.7|1011.2|1016.2|1011.7|1015.7|1011.2|318
1622084610000|2021-05-27 03:03:30|1016.1|1011.6|1015.2|1010.7|1016.2|1011.7|1015.2|1010.7|313
1622081600000|2021-05-27 02:13:20|1003.7|999.2|1004.2|999.7|1004.3|999.8|1003.7|999.2|129
1622084620000|2021-05-27 03:03:40|1015.7|1011.2|1014.7|1010.2|1015.7|1011.2|1014.7|1010.2|212
1622081610000|2021-05-27 02:13:30|1004|999.5|1004.2|999.7|1005.1|1000.6|1004|999.5|207
1622084630000|2021-05-27 03:03:50|1015.1|1010.6|1013.9|1009.4|1015.7|1011.2|1013.5|1009|784
1622084640000|2021-05-27 03:04:00|1013.8|1009.3|1014.8|1010.3|1015.2|1010.7|1013.6|1009.1|391
1622081620000|2021-05-27 02:13:40|1004|999.5|1003.7|999.2|1004.2|999.7|1003.7|999.2|48
1622084650000|2021-05-27 03:04:10|1015.2|1010.7|1014.8|1010.3|1015.7|1011.2|1014.4|1009.9|587
1622081630000|2021-05-27 02:13:50|1003.3|998.8|1003.7|999.2|1003.7|999.2|1003.3|998.8|96
1622084660000|2021-05-27 03:04:20|1014.4|1009.9|1015.7|1011.2|1015.7|1011.2|1014.3|1009.8|466
1622081640000|2021-05-27 02:14:00|1003.9|999.4|1004|999.5|1004.2|999.7|1003.8|999.3|113
1622084670000|2021-05-27 03:04:30|1015.3|1010.8|1015.2|1010.7|1015.7|1011.2|1015.2|1010.7|82
1622081650000|2021-05-27 02:14:10|1004.2|999.7|1003.9|999.4|1004.2|999.7|1003.8|999.3|51
1622084680000|2021-05-27 03:04:40|1014.8|1010.3|1014.8|1010.3|1014.8|1010.3|1014.8|1010.3|102
1622081660000|2021-05-27 02:14:20|1004.2|999.7|1004.2|999.7|1004.2|999.7|1004.2|999.7|37
1622084690000|2021-05-27 03:04:50|1015.3|1010.8|1015.8|1011.3|1015.8|1011.3|1015.3|1010.8|202
1622081670000|2021-05-27 02:14:30|1003.8|999.3|1004.2|999.7|1004.2|999.7|1003.7|999.2|74
1622081680000|2021-05-27 02:14:40|1004|999.5|1003.7|999.2|1004|999.5|1003.7|999.2|58
1622084700000|2021-05-27 03:05:00|1016|1011.5|1015.7|1011.2|1016.2|1011.7|1015.7|1011.2|178
1622081690000|2021-05-27 02:14:50|1003.3|998.8|1003.8|999.3|1003.8|999.3|1003.2|998.7|98
1622084710000|2021-05-27 03:05:10|1015.8|1011.3|1014.9|1010.4|1015.8|1011.3|1014.9|1010.4|197
1622081700000|2021-05-27 02:15:00|1003.6|999.1|1003.6|999.1|1003.6|999.1|1003.6|999.1|2
1622084720000|2021-05-27 03:05:20|1014.8|1010.3|1014.3|1009.8|1015.2|1010.7|1014.3|1009.8|126
1622082600000|2021-05-27 02:30:00|1003.8|999.3|1007.2|1002.7|1007.2|1002.7|1003.8|999.3|774
1622084730000|2021-05-27 03:05:30|1014.2|1009.7|1014.2|1009.7|1014.2|1009.7|1014.2|1009.7|254
1622082610000|2021-05-27 02:30:10|1007.9|1003.4|1007.3|1002.8|1008.2|1003.7|1007.3|1002.8|1351
1622084740000|2021-05-27 03:05:40|1013.8|1009.3|1014.2|1009.7|1014.2|1009.7|1013.7|1009.2|500
1622082620000|2021-05-27 02:30:20|1006.5|1002|1006.3|1001.8|1007.2|1002.7|1006.3|1001.8|284
1622084750000|2021-05-27 03:05:50|1014|1009.5|1014.2|1009.7|1014.2|1009.7|1013.7|1009.2|225
1622082630000|2021-05-27 02:30:30|1006.7|1002.2|1006.8|1002.3|1006.8|1002.3|1006.7|1002.2|66
1622084760000|2021-05-27 03:06:00|1014.4|1009.9|1015.2|1010.7|1015.2|1010.7|1013.8|1009.3|114
1622082640000|2021-05-27 02:30:40|1006.6|1002.1|1006.3|1001.8|1007.2|1002.7|1006.3|1001.8|182
1622084770000|2021-05-27 03:06:10|1014.8|1010.3|1015.6|1011.1|1015.6|1011.1|1014.7|1010.2|156
1622082650000|2021-05-27 02:30:50|1005.9|1001.4|1005.8|1001.3|1005.9|1001.4|1005.8|1001.3|107
1622084780000|2021-05-27 03:06:20|1016.1|1011.6|1016.2|1011.7|1016.2|1011.7|1016.1|1011.6|195
1622082660000|2021-05-27 02:31:00|1006.2|1001.7|1006.7|1002.2|1006.8|1002.3|1006.2|1001.7|177
1622084790000|2021-05-27 03:06:30|1016.1|1011.6|1015.7|1011.2|1016.1|1011.6|1015.7|1011.2|93
1622082670000|2021-05-27 02:31:10|1006.8|1002.3|1006.7|1002.2|1006.8|1002.3|1006.2|1001.7|224
1622084800000|2021-05-27 03:06:40|||||||||39
1622082680000|2021-05-27 02:31:20|1006.5|1002|1004.8|1000.3|1006.5|1002|1004.8|1000.3|166
1622084810000|2021-05-27 03:06:50|1015.6|1011.1|1015.6|1011.1|1015.6|1011.1|1015.2|1010.7|28
1622082690000|2021-05-27 02:31:30|1004.6|1000.1|1003.9|999.4|1004.6|1000.1|1003.9|999.4|139
1622084820000|2021-05-27 03:07:00|1015.9|1011.4|1016.1|1011.6|1016.1|1011.6|1015.6|1011.1|163
1622082700000|2021-05-27 02:31:40|1004.4|999.9|1003.5|999|1004.5|1000|1003.5|999|162
1622084830000|2021-05-27 03:07:10|1015.6|1011.1|1016.1|1011.6|1016.1|1011.6|1015.6|1011.1|59
1622082710000|2021-05-27 02:31:50|1003.9|999.4|1002.6|998.1|1003.9|999.4|1002.6|998.1|333
1622084840000|2021-05-27 03:07:20|1015.7|1011.2|1015.7|1011.2|1015.7|1011.2|1015.7|1011.2|68
1622082720000|2021-05-27 02:32:00|1002.5|998|1002.4|997.9|1002.9|998.4|1001.5|997|507
1622084850000|2021-05-27 03:07:30|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|140
1622082730000|2021-05-27 02:32:10|1002.8|998.3|1002.6|998.1|1003|998.5|1002|997.5|249
1622084860000|2021-05-27 03:07:40|1015.2|1010.7|1014.1|1009.6|1015.2|1010.7|1014.1|1009.6|35
1622082740000|2021-05-27 02:32:20|1002.5|998|1003|998.5|1004.3|999.8|1002.5|998|275
1622084870000|2021-05-27 03:07:50|1013.7|1009.2|1013|1008.5|1013.7|1009.2|1012.8|1008.3|202
1622082750000|2021-05-27 02:32:30|1003.2|998.7|1002.5|998|1003.4|998.9|1002.5|998|75
1622084880000|2021-05-27 03:08:00|1012.7|1008.2|1012.8|1008.3|1012.8|1008.3|1012.2|1007.7|388
1622082760000|2021-05-27 02:32:40|1002.9|998.4|1002|997.5|1002.9|998.4|1002|997.5|140
1622084890000|2021-05-27 03:08:10|1011.9|1007.4|1011.8|1007.3|1012.7|1008.2|1011.8|1007.3|179
1622082770000|2021-05-27 02:32:50|1002.4|997.9|1003.4|998.9|1003.4|998.9|1002.4|997.9|285
1622084900000|2021-05-27 03:08:20|1011.6|1007.1|1012.2|1007.7|1012.2|1007.7|1011.6|1007.1|178
1622082780000|2021-05-27 02:33:00|1003.5|999|1003.4|998.9|1004.2|999.7|1003.4|998.9|196
1622084910000|2021-05-27 03:08:30|1011.8|1007.3|1013.8|1009.3|1013.8|1009.3|1011.8|1007.3|187
1622082790000|2021-05-27 02:33:10|1003.1|998.6|1002.4|997.9|1003.1|998.6|1002.4|997.9|39
1622084920000|2021-05-27 03:08:40|1013.4|1008.9|1012.8|1008.3|1013.4|1008.9|1012.8|1008.3|77
1622082800000|2021-05-27 02:33:20|||||||||42
1622084930000|2021-05-27 03:08:50|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|55
1622082810000|2021-05-27 02:33:30|1002.8|998.3|1002.9|998.4|1003.3|998.8|1002.8|998.3|150
1622084940000|2021-05-27 03:09:00|1012.3|1007.8|1013.6|1009.1|1013.9|1009.4|1012.3|1007.8|436
1622082820000|2021-05-27 02:33:40|1002.8|998.3|1003.3|998.8|1003.3|998.8|1002.8|998.3|47
1622084950000|2021-05-27 03:09:10|1013.7|1009.2|1012.8|1008.3|1013.7|1009.2|1012.8|1008.3|60
1622082830000|2021-05-27 02:33:50|1003.8|999.3|1003.8|999.3|1003.8|999.3|1003.8|999.3|139
1622084960000|2021-05-27 03:09:20|1012.6|1008.1|1011.8|1007.3|1012.7|1008.2|1011.8|1007.3|150
1622082840000|2021-05-27 02:34:00|1003.4|998.9|1002.8|998.3|1003.4|998.9|1002.8|998.3|77
1622084970000|2021-05-27 03:09:30|1012.2|1007.7|1011.3|1006.8|1012.3|1007.8|1011.3|1006.8|262
1622082850000|2021-05-27 02:34:10|||||||||40
1622084980000|2021-05-27 03:09:40|1010.9|1006.4|1010.3|1005.8|1010.9|1006.4|1010.3|1005.8|375
1622082860000|2021-05-27 02:34:20|||||||||15
1622082870000|2021-05-27 02:34:30|||||||||26
1622084990000|2021-05-27 03:09:50|1010.4|1005.9|1011.3|1006.8|1012|1007.5|1010.3|1005.8|295
1622082880000|2021-05-27 02:34:40|1002.4|997.9|1002.4|997.9|1002.4|997.9|1002.4|997.9|111
1622085000000|2021-05-27 03:10:00|1010.9|1006.4|1010.8|1006.3|1011.1|1006.6|1010.3|1005.8|313
1622082890000|2021-05-27 02:34:50|||||||||25
1622085010000|2021-05-27 03:10:10|1011|1006.5|1010.8|1006.3|1011.3|1006.8|1010.4|1005.9|246
1622082900000|2021-05-27 02:35:00|1002.3|997.8|1003.8|999.3|1003.8|999.3|1002.3|997.8|184
1622085020000|2021-05-27 03:10:20|1011|1006.5|1011.4|1006.9|1011.4|1006.9|1010.9|1006.4|147
1622082910000|2021-05-27 02:35:10|1003.9|999.4|1003.9|999.4|1003.9|999.4|1003.9|999.4|22
1622085030000|2021-05-27 03:10:30|1011.8|1007.3|1011.9|1007.4|1011.9|1007.4|1011.8|1007.3|114
1622082920000|2021-05-27 02:35:20|1003.8|999.3|1003.9|999.4|1004.1|999.6|1003.8|999.3|40
1622085040000|2021-05-27 03:10:40|1011.8|1007.3|1011.4|1006.9|1011.9|1007.4|1011.4|1006.9|37
1622082930000|2021-05-27 02:35:30|1004.3|999.8|1004.8|1000.3|1004.8|1000.3|1004.3|999.8|222
1622085050000|2021-05-27 03:10:50|1011.3|1006.8|1011.4|1006.9|1011.5|1007|1011.3|1006.8|47
1622082940000|2021-05-27 02:35:40|1004.3|999.8|1004.8|1000.3|1004.8|1000.3|1003.9|999.4|151
1622085060000|2021-05-27 03:11:00|1011.2|1006.7|1011.3|1006.8|1011.4|1006.9|1010.9|1006.4|90
1622082950000|2021-05-27 02:35:50|1004.6|1000.1|1004.3|999.8|1004.6|1000.1|1004.3|999.8|72
1622085070000|2021-05-27 03:11:10|||||||||30
1622082960000|2021-05-27 02:36:00|1004.5|1000|1004.7|1000.2|1004.7|1000.2|1004.3|999.8|61
1622085080000|2021-05-27 03:11:20|||||||||20
1622082970000|2021-05-27 02:36:10|1004.8|1000.3|1004.8|1000.3|1005.3|1000.8|1004.8|1000.3|207
1622085090000|2021-05-27 03:11:30|1010.8|1006.3|1010.4|1005.9|1010.8|1006.3|1010.4|1005.9|123
1622082980000|2021-05-27 02:36:20|1004.9|1000.4|1004.3|999.8|1004.9|1000.4|1004.3|999.8|118
1622085100000|2021-05-27 03:11:40|1010.7|1006.2|1009.9|1005.4|1010.7|1006.2|1009.9|1005.4|137
1622082990000|2021-05-27 02:36:30|1004.2|999.7|1003.8|999.3|1004.3|999.8|1003.8|999.3|69
1622085110000|2021-05-27 03:11:50|1009.6|1005.1|1010.3|1005.8|1010.3|1005.8|1009.4|1004.9|134
1622083000000|2021-05-27 02:36:40|1004.2|999.7|1004.2|999.7|1004.2|999.7|1003.8|999.3|34
1622085120000|2021-05-27 03:12:00|1010.1|1005.6|1010.3|1005.8|1010.3|1005.8|1009.8|1005.3|166
1622083010000|2021-05-27 02:36:50|||||||||18
1622085130000|2021-05-27 03:12:10|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|46
1622083020000|2021-05-27 02:37:00|1003.8|999.3|1003.8|999.3|1004.2|999.7|1003.8|999.3|54
1622085140000|2021-05-27 03:12:20|1010.3|1005.8|1009.8|1005.3|1010.3|1005.8|1009.8|1005.3|65
1622083030000|2021-05-27 02:37:10|1004.2|999.7|1004.6|1000.1|1004.6|1000.1|1004.2|999.7|101
1622085150000|2021-05-27 03:12:30|1009.9|1005.4|1009.9|1005.4|1009.9|1005.4|1009.9|1005.4|69
1622083040000|2021-05-27 02:37:20|1004.4|999.9|1004.3|999.8|1004.8|1000.3|1003.9|999.4|99
1622085160000|2021-05-27 03:12:40|1010.1|1005.6|1010.3|1005.8|1010.3|1005.8|1010.1|1005.6|64
1622083050000|2021-05-27 02:37:30|1004.5|1000|1004.8|1000.3|1004.8|1000.3|1004.3|999.8|67
1622085170000|2021-05-27 03:12:50|1010.6|1006.1|1011.4|1006.9|1011.4|1006.9|1010.6|1006.1|137
1622083060000|2021-05-27 02:37:40|1005.3|1000.8|1005.3|1000.8|1005.3|1000.8|1005.3|1000.8|47
1622085180000|2021-05-27 03:13:00|1011.8|1007.3|1011.8|1007.3|1011.8|1007.3|1011.8|1007.3|100
1622083070000|2021-05-27 02:37:50|||||||||45
1622085190000|2021-05-27 03:13:10|1011.6|1007.1|1011.8|1007.3|1011.8|1007.3|1011.6|1007.1|35
1622083080000|2021-05-27 02:38:00|1005.7|1001.2|1005.7|1001.2|1005.9|1001.4|1005.7|1001.2|102
1622085200000|2021-05-27 03:13:20|1011.6|1007.1|1011.8|1007.3|1011.8|1007.3|1011.3|1006.8|35
1622083090000|2021-05-27 02:38:10|1005.3|1000.8|1005.8|1001.3|1005.8|1001.3|1005.2|1000.7|225
1622085210000|2021-05-27 03:13:30|1011.6|1007.1|1011.5|1007|1011.6|1007.1|1011.5|1007|80
1622083100000|2021-05-27 02:38:20|1006.2|1001.7|1005.8|1001.3|1006.2|1001.7|1005.8|1001.3|92
1622085220000|2021-05-27 03:13:40|1011.3|1006.8|1011.3|1006.8|1011.3|1006.8|1011.3|1006.8|37
1622083110000|2021-05-27 02:38:30|1005.7|1001.2|1005.6|1001.1|1005.8|1001.3|1005.6|1001.1|63
1622085230000|2021-05-27 03:13:50|||||||||17
1622083120000|2021-05-27 02:38:40|1005.2|1000.7|1005.2|1000.7|1005.2|1000.7|1005.2|1000.7|138
1622085240000|2021-05-27 03:14:00|||||||||59
1622083130000|2021-05-27 02:38:50|1005.3|1000.8|1005.2|1000.7|1005.3|1000.8|1005.2|1000.7|18
1622085250000|2021-05-27 03:14:10|1011.7|1007.2|1012.2|1007.7|1012.2|1007.7|1011.7|1007.2|141
1622083140000|2021-05-27 02:39:00|1005.7|1001.2|1006.2|1001.7|1006.2|1001.7|1005.7|1001.2|113
1622085260000|2021-05-27 03:14:20|1012.6|1008.1|1012.8|1008.3|1012.8|1008.3|1012.6|1008.1|109
1622083150000|2021-05-27 02:39:10|1006|1001.5|1006.2|1001.7|1006.2|1001.7|1006|1001.5|55
1622085270000|2021-05-27 03:14:30|1013|1008.5|1013.6|1009.1|1013.6|1009.1|1013|1008.5|130
1622083160000|2021-05-27 02:39:20|1005.8|1001.3|1006.2|1001.7|1006.2|1001.7|1005.8|1001.3|83
1622085280000|2021-05-27 03:14:40|1013.1|1008.6|1012.7|1008.2|1013.1|1008.6|1012.7|1008.2|188
1622083170000|2021-05-27 02:39:30|||||||||51
1622085290000|2021-05-27 03:14:50|||||||||43
1622083180000|2021-05-27 02:39:40|1005.8|1001.3|1005.8|1001.3|1005.8|1001.3|1005.8|1001.3|22
1622083190000|2021-05-27 02:39:50|1005.7|1001.2|1005.8|1001.3|1005.8|1001.3|1005.3|1000.8|64
1622085300000|2021-05-27 03:15:00|1013.1|1008.6|1013.7|1009.2|1013.7|1009.2|1013.1|1008.6|170
1622083200000|2021-05-27 02:40:00|1005.7|1001.2|1006.2|1001.7|1006.2|1001.7|1005.3|1000.8|123
1622085310000|2021-05-27 03:15:10|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|64
1622083210000|2021-05-27 02:40:10|1007|1002.5|1007.7|1003.2|1007.7|1003.2|1007|1002.5|552
1622085320000|2021-05-27 03:15:20|1013.7|1009.2|1013.2|1008.7|1013.7|1009.2|1013.2|1008.7|92
1622083220000|2021-05-27 02:40:20|1007.3|1002.8|1009.2|1004.7|1009.2|1004.7|1007.3|1002.8|1400
1622085330000|2021-05-27 03:15:30|||||||||30
1622083230000|2021-05-27 02:40:30|1009.3|1004.8|1009.4|1004.9|1009.4|1004.9|1008.8|1004.3|533
1622085340000|2021-05-27 03:15:40|1013|1008.5|1013.1|1008.6|1013.1|1008.6|1012.2|1007.7|122
1622083240000|2021-05-27 02:40:40|1009.3|1004.8|1009.3|1004.8|1009.4|1004.9|1009.3|1004.8|507
1622085350000|2021-05-27 03:15:50|1013.2|1008.7|1013.1|1008.6|1013.2|1008.7|1013.1|1008.6|50
1622083250000|2021-05-27 02:40:50|1009.7|1005.2|1009.7|1005.2|1009.7|1005.2|1009.7|1005.2|310
1622085360000|2021-05-27 03:16:00|1012.7|1008.2|1013.2|1008.7|1013.2|1008.7|1012.6|1008.1|165
1622083260000|2021-05-27 02:41:00|1009.3|1004.8|1008.3|1003.8|1009.3|1004.8|1008.3|1003.8|723
1622085370000|2021-05-27 03:16:10|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|17
1622083270000|2021-05-27 02:41:10|1008.2|1003.7|1008.2|1003.7|1008.3|1003.8|1007.4|1002.9|169
1622085380000|2021-05-27 03:16:20|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|94
1622083280000|2021-05-27 02:41:20|1008.3|1003.8|1008.3|1003.8|1008.3|1003.8|1008.3|1003.8|80
1622085390000|2021-05-27 03:16:30|1014|1009.5|1014.5|1010|1014.5|1010|1014|1009.5|147
1622083290000|2021-05-27 02:41:30|1007.9|1003.4|1007.8|1003.3|1007.9|1003.4|1007.8|1003.3|125
1622085400000|2021-05-27 03:16:40|1014.6|1010.1|1013.6|1009.1|1014.6|1010.1|1013.6|1009.1|113
1622083300000|2021-05-27 02:41:40|1007.4|1002.9|1007.8|1003.3|1007.8|1003.3|1007.3|1002.8|128
1622085410000|2021-05-27 03:16:50|1014|1009.5|1013.7|1009.2|1014.1|1009.6|1013.2|1008.7|169
1622083310000|2021-05-27 02:41:50|1008.2|1003.7|1008.3|1003.8|1008.3|1003.8|1008.2|1003.7|44
1622085420000|2021-05-27 03:17:00|1014.1|1009.6|1014.1|1009.6|1014.1|1009.6|1014.1|1009.6|41
1622083320000|2021-05-27 02:42:00|1008.2|1003.7|1008.4|1003.9|1008.4|1003.9|1008.2|1003.7|251
1622085430000|2021-05-27 03:17:10|||||||||37
1622083330000|2021-05-27 02:42:10|1008.2|1003.7|1007.3|1002.8|1008.2|1003.7|1007.3|1002.8|85
1622085440000|2021-05-27 03:17:20|1013.7|1009.2|1013.2|1008.7|1013.7|1009.2|1013.2|1008.7|80
1622083340000|2021-05-27 02:42:20|1007.4|1002.9|1007.3|1002.8|1007.4|1002.9|1007.3|1002.8|49
1622085450000|2021-05-27 03:17:30|1012.8|1008.3|1011.8|1007.3|1012.8|1008.3|1011.8|1007.3|77
1622083350000|2021-05-27 02:42:30|1007.7|1003.2|1007.3|1002.8|1007.7|1003.2|1007.3|1002.8|118
1622085460000|2021-05-27 03:17:40|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|45
1622083360000|2021-05-27 02:42:40|1007.5|1003|1007.5|1003|1007.5|1003|1007.5|1003|55
1622085470000|2021-05-27 03:17:50|1011.3|1006.8|1011.8|1007.3|1011.8|1007.3|1011.2|1006.7|97
1622083370000|2021-05-27 02:42:50|1008|1003.5|1008.3|1003.8|1008.3|1003.8|1008|1003.5|139
1622085480000|2021-05-27 03:18:00|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|46
1622083380000|2021-05-27 02:43:00|1008.7|1004.2|1007.8|1003.3|1008.7|1004.2|1007.5|1003|266
1622085490000|2021-05-27 03:18:10|1011.3|1006.8|1010.8|1006.3|1011.5|1007|1010.8|1006.3|142
1622083390000|2021-05-27 02:43:10|1007.7|1003.2|1007.8|1003.3|1008.2|1003.7|1007.7|1003.2|71
1622085500000|2021-05-27 03:18:20|1011.2|1006.7|1010.8|1006.3|1011.2|1006.7|1010.7|1006.2|96
1622083400000|2021-05-27 02:43:20|1008.2|1003.7|1007.8|1003.3|1008.2|1003.7|1007.8|1003.3|79
1622085510000|2021-05-27 03:18:30|1010.3|1005.8|1010.3|1005.8|1010.7|1006.2|1009.8|1005.3|250
1622083410000|2021-05-27 02:43:30|1007.7|1003.2|1007.2|1002.7|1007.7|1003.2|1007.2|1002.7|48
1622085520000|2021-05-27 03:18:40|1009.8|1005.3|1009.8|1005.3|1010.3|1005.8|1009.8|1005.3|161
1622083420000|2021-05-27 02:43:40|1006.8|1002.3|1006.8|1002.3|1006.8|1002.3|1006.8|1002.3|98
1622085530000|2021-05-27 03:18:50|1009.6|1005.1|1009.6|1005.1|1010.2|1005.7|1009.6|1005.1|146
1622083430000|2021-05-27 02:43:50|1006.7|1002.2|1007.2|1002.7|1007.2|1002.7|1006.7|1002.2|33
1622085540000|2021-05-27 03:19:00|1009.8|1005.3|1010.8|1006.3|1011.3|1006.8|1009.8|1005.3|225
1622083440000|2021-05-27 02:44:00|1007.6|1003.1|1007.7|1003.2|1007.7|1003.2|1007.2|1002.7|83
1622085550000|2021-05-27 03:19:10|1010.4|1005.9|1009.9|1005.4|1010.8|1006.3|1009.9|1005.4|263
1622083450000|2021-05-27 02:44:10|1007.5|1003|1007.3|1002.8|1007.7|1003.2|1007.3|1002.8|33
1622085560000|2021-05-27 03:19:20|1009.8|1005.3|1010.3|1005.8|1010.3|1005.8|1009.8|1005.3|140
1622083460000|2021-05-27 02:44:20|1007.7|1003.2|1007.3|1002.8|1007.7|1003.2|1007.3|1002.8|63
1622085570000|2021-05-27 03:19:30|||||||||75
1622083470000|2021-05-27 02:44:30|1006.9|1002.4|1007.3|1002.8|1007.3|1002.8|1006.9|1002.4|70
1622085580000|2021-05-27 03:19:40|||||||||18
1622083480000|2021-05-27 02:44:40|1007.1|1002.6|1006.8|1002.3|1007.1|1002.6|1006.8|1002.3|57
1622085590000|2021-05-27 03:19:50|1010.4|1005.9|1010.8|1006.3|1010.8|1006.3|1010.3|1005.8|627
1622083490000|2021-05-27 02:44:50|1006.3|1001.8|1006.3|1001.8|1006.8|1002.3|1006.3|1001.8|186
1622085600000|2021-05-27 03:20:00|1011|1006.5|1010.8|1006.3|1011|1006.5|1010.8|1006.3|52
1622083500000|2021-05-27 02:45:00|1006.4|1001.9|1006.8|1002.3|1006.8|1002.3|1006.4|1001.9|141
1622085610000|2021-05-27 03:20:10|||||||||17
1622083510000|2021-05-27 02:45:10|1007.2|1002.7|1007.8|1003.3|1007.8|1003.3|1007.2|1002.7|49
1622085620000|2021-05-27 03:20:20|||||||||15
1622083520000|2021-05-27 02:45:20|1008.2|1003.7|1008.7|1004.2|1008.7|1004.2|1008.2|1003.7|173
1622085630000|2021-05-27 03:20:30|1011|1006.5|1011.3|1006.8|1011.3|1006.8|1011|1006.5|60
1622083530000|2021-05-27 02:45:30|1009.1|1004.6|1009.2|1004.7|1009.2|1004.7|1009.1|1004.6|294
1622085640000|2021-05-27 03:20:40|1010.9|1006.4|1011.3|1006.8|1011.3|1006.8|1010.9|1006.4|552
1622083540000|2021-05-27 02:45:40|1008.8|1004.3|1009.1|1004.6|1009.1|1004.6|1008.7|1004.2|230
1622085650000|2021-05-27 03:20:50|1010.8|1006.3|1010.8|1006.3|1011.2|1006.7|1010.8|1006.3|108
1622083550000|2021-05-27 02:45:50|1009|1004.5|1009.2|1004.7|1009.7|1005.2|1008.8|1004.3|153
1622085660000|2021-05-27 03:21:00|||||||||23
1622083560000|2021-05-27 02:46:00|1009.1|1004.6|1008.7|1004.2|1009.1|1004.6|1008.7|1004.2|76
1622085670000|2021-05-27 03:21:10|1011.2|1006.7|1012.3|1007.8|1012.6|1008.1|1010.8|1006.3|940
1622083570000|2021-05-27 02:46:10|1008.9|1004.4|1008.7|1004.2|1009.2|1004.7|1008.7|1004.2|144
1622085680000|2021-05-27 03:21:20|1012.7|1008.2|1012.8|1008.3|1012.8|1008.3|1012.7|1008.2|57
1622083580000|2021-05-27 02:46:20|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|95
1622085690000|2021-05-27 03:21:30|1012.4|1007.9|1012.3|1007.8|1012.4|1007.9|1012.3|1007.8|145
1622083590000|2021-05-27 02:46:30|1008.8|1004.3|1009.2|1004.7|1009.2|1004.7|1008.8|1004.3|58
1622085700000|2021-05-27 03:21:40|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|18
1622083600000|2021-05-27 02:46:40|1009.4|1004.9|1010.7|1006.2|1010.8|1006.3|1009.2|1004.7|679
1622085710000|2021-05-27 03:21:50|1012.3|1007.8|1012.7|1008.2|1012.7|1008.2|1012.3|1007.8|131
1622083610000|2021-05-27 02:46:50|1010.2|1005.7|1010.7|1006.2|1011.1|1006.6|1010.2|1005.7|390
1622085720000|2021-05-27 03:22:00|1012.8|1008.3|1013.7|1009.2|1013.7|1009.2|1012.8|1008.3|133
1622083620000|2021-05-27 02:47:00|1010.3|1005.8|1010.6|1006.1|1010.7|1006.2|1010.3|1005.8|251
1622085730000|2021-05-27 03:22:10|1013.3|1008.8|1013.5|1009|1013.5|1009|1013.3|1008.8|64
1622083630000|2021-05-27 02:47:10|1010.2|1005.7|1009.7|1005.2|1010.2|1005.7|1009.7|1005.2|214
1622085740000|2021-05-27 03:22:20|1013.3|1008.8|1012.8|1008.3|1013.3|1008.8|1012.8|1008.3|30
1622083640000|2021-05-27 02:47:20|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|1009.2|1004.7|63
1622085750000|2021-05-27 03:22:30|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|87
1622083650000|2021-05-27 02:47:30|1009.3|1004.8|1010.1|1005.6|1010.1|1005.6|1009.3|1004.8|199
1622085760000|2021-05-27 03:22:40|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|15
1622083660000|2021-05-27 02:47:40|1010.5|1006|1010.6|1006.1|1010.6|1006.1|1010.5|1006|267
1622085770000|2021-05-27 03:22:50|1012.3|1007.8|1012.8|1008.3|1012.8|1008.3|1012.3|1007.8|162
1622083670000|2021-05-27 02:47:50|1010.7|1006.2|1010.2|1005.7|1010.7|1006.2|1010.2|1005.7|125
1622085780000|2021-05-27 03:23:00|1013.2|1008.7|1012.7|1008.2|1013.7|1009.2|1012.7|1008.2|104
1622083680000|2021-05-27 02:48:00|1009.8|1005.3|1009.7|1005.2|1010.2|1005.7|1009.7|1005.2|105
1622085790000|2021-05-27 03:23:10|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|39
1622083690000|2021-05-27 02:48:10|1009.5|1005|1009.2|1004.7|1009.5|1005|1009.2|1004.7|28
1622085800000|2021-05-27 03:23:20|1012.5|1008|1013.2|1008.7|1013.2|1008.7|1012.3|1007.8|29
1622083700000|2021-05-27 02:48:20|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|59
1622085810000|2021-05-27 03:23:30|1012.8|1008.3|1013.2|1008.7|1013.2|1008.7|1012.8|1008.3|63
1622083710000|2021-05-27 02:48:30|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|69
1622085820000|2021-05-27 03:23:40|1013.3|1008.8|1013.7|1009.2|1013.7|1009.2|1013.3|1008.8|55
1622083720000|2021-05-27 02:48:40|1009.7|1005.2|1009.2|1004.7|1009.9|1005.4|1009.2|1004.7|145
1622085830000|2021-05-27 03:23:50|1013.9|1009.4|1013.7|1009.2|1014.1|1009.6|1013.7|1009.2|124
1622083730000|2021-05-27 02:48:50|1008.8|1004.3|1008.2|1003.7|1009.2|1004.7|1008.2|1003.7|115
1622085840000|2021-05-27 03:24:00|1013.6|1009.1|1013.7|1009.2|1013.7|1009.2|1013.6|1009.1|79
1622083740000|2021-05-27 02:49:00|1008.3|1003.8|1010.1|1005.6|1010.1|1005.6|1008.3|1003.8|121
1622085850000|2021-05-27 03:24:10|1013.3|1008.8|1013.7|1009.2|1013.7|1009.2|1013.3|1008.8|58
1622083750000|2021-05-27 02:49:10|1009.7|1005.2|1009.2|1004.7|1009.7|1005.2|1008.8|1004.3|178
1622085860000|2021-05-27 03:24:20|1013.4|1008.9|1013.3|1008.8|1013.4|1008.9|1013.2|1008.7|46
1622083760000|2021-05-27 02:49:20|1009.1|1004.6|1008.9|1004.4|1009.1|1004.6|1008.7|1004.2|57
1622085870000|2021-05-27 03:24:30|1013.2|1008.7|1013.3|1008.8|1013.3|1008.8|1013.2|1008.7|17
1622083770000|2021-05-27 02:49:30|1009.1|1004.6|1008.7|1004.2|1009.1|1004.6|1008.7|1004.2|20
1622085880000|2021-05-27 03:24:40|1013.7|1009.2|1013.3|1008.8|1013.7|1009.2|1013.3|1008.8|66
1622083780000|2021-05-27 02:49:40|1009|1004.5|1009.1|1004.6|1009.1|1004.6|1008.9|1004.4|83
1622085890000|2021-05-27 03:24:50|1013.7|1009.2|1014.1|1009.6|1014.1|1009.6|1013.3|1008.8|35
1622083790000|2021-05-27 02:49:50|1009.3|1004.8|1009.6|1005.1|1009.6|1005.1|1009.3|1004.8|94
1622085900000|2021-05-27 03:25:00|1013.7|1009.2|1013.7|1009.2|1014.1|1009.6|1013.7|1009.2|88
1622083800000|2021-05-27 02:50:00|1010.1|1005.6|1010.7|1006.2|1011|1006.5|1009.9|1005.4|301
1622085910000|2021-05-27 03:25:10|1013.6|1009.1|1014.1|1009.6|1014.1|1009.6|1013.6|1009.1|48
1622083810000|2021-05-27 02:50:10|1010.2|1005.7|1011.5|1007|1011.5|1007|1010.1|1005.6|797
1622085920000|2021-05-27 03:25:20|1014.5|1010|1014.2|1009.7|1014.6|1010.1|1014.2|1009.7|125
1622083820000|2021-05-27 02:50:20|1012|1007.5|1012.6|1008.1|1012.6|1008.1|1011.7|1007.2|949
1622085930000|2021-05-27 03:25:30|1014.1|1009.6|1014.2|1009.7|1014.2|1009.7|1014.1|1009.6|53
1622083830000|2021-05-27 02:50:30|1012.4|1007.9|1012|1007.5|1012.4|1007.9|1011.7|1007.2|241
1622085940000|2021-05-27 03:25:40|1014.3|1009.8|1014.2|1009.7|1014.6|1010.1|1014.1|1009.6|113
1622083840000|2021-05-27 02:50:40|1012.2|1007.7|1012.2|1007.7|1012.2|1007.7|1011.7|1007.2|150
1622085950000|2021-05-27 03:25:50|1014.6|1010.1|1014.6|1010.1|1014.6|1010.1|1014.6|1010.1|38
1622083850000|2021-05-27 02:50:50|1011.8|1007.3|1011.4|1006.9|1011.8|1007.3|1011.4|1006.9|313
1622085960000|2021-05-27 03:26:00|1014.8|1010.3|1015.1|1010.6|1015.1|1010.6|1014.6|1010.1|260
1622083860000|2021-05-27 02:51:00|1011.3|1006.8|1010.7|1006.2|1011.7|1007.2|1010.7|1006.2|200
1622085970000|2021-05-27 03:26:10|1015.6|1011.1|1015.2|1010.7|1015.6|1011.1|1015.2|1010.7|132
1622083870000|2021-05-27 02:51:10|1010.3|1005.8|1010.7|1006.2|1010.7|1006.2|1010.2|1005.7|74
1622085980000|2021-05-27 03:26:20|1015.6|1011.1|1016.1|1011.6|1016.1|1011.6|1015.6|1011.1|278
1622083880000|2021-05-27 02:51:20|1009.9|1005.4|1011.1|1006.6|1011.2|1006.7|1009.8|1005.3|437
1622085990000|2021-05-27 03:26:30|1016.6|1012.1|1016.1|1011.6|1017.1|1012.6|1016.1|1011.6|954
1622083890000|2021-05-27 02:51:30|1011.2|1006.7|1011.7|1007.2|1012.2|1007.7|1011.2|1006.7|381
1622086000000|2021-05-27 03:26:40|1016.5|1012|1017.3|1012.8|1017.5|1013|1016.5|1012|587
1622083900000|2021-05-27 02:51:40|1011.3|1006.8|1011.7|1007.2|1012.1|1007.6|1011.1|1006.6|140
1622086010000|2021-05-27 03:26:50|1017.4|1012.9|1017.1|1012.6|1017.5|1013|1017.1|1012.6|315
1622083910000|2021-05-27 02:51:50|1011.2|1006.7|1011.7|1007.2|1011.7|1007.2|1011.2|1006.7|117
1622086020000|2021-05-27 03:27:00|1017.5|1013|1016.6|1012.1|1017.5|1013|1016.6|1012.1|353
1622083920000|2021-05-27 02:52:00|1011.6|1007.1|1012.2|1007.7|1012.2|1007.7|1011.6|1007.1|122
1622086030000|2021-05-27 03:27:10|1016.2|1011.7|1016.1|1011.6|1016.2|1011.7|1016|1011.5|128
1622083930000|2021-05-27 02:52:10|1012.1|1007.6|1012.1|1007.6|1012.6|1008.1|1012.1|1007.6|305
1622086040000|2021-05-27 03:27:20|||||||||50
1622083940000|2021-05-27 02:52:20|1011.7|1007.2|1011.6|1007.1|1011.7|1007.2|1011.6|1007.1|116
1622086050000|2021-05-27 03:27:30|1016.3|1011.8|1016.1|1011.6|1016.3|1011.8|1016.1|1011.6|70
1622083950000|2021-05-27 02:52:30|1011.7|1007.2|1011.1|1006.6|1011.7|1007.2|1010.7|1006.2|294
1622086060000|2021-05-27 03:27:40|1016.5|1012|1017.5|1013|1017.5|1013|1016.5|1012|583
1622083960000|2021-05-27 02:52:40|1011.2|1006.7|1010.9|1006.4|1011.6|1007.1|1010.8|1006.3|302
1622086070000|2021-05-27 03:27:50|1017.3|1012.8|1017.1|1012.6|1017.5|1013|1017.1|1012.6|267
1622083970000|2021-05-27 02:52:50|1011.1|1006.6|1010.2|1005.7|1011.1|1006.6|1010.2|1005.7|150
1622086080000|2021-05-27 03:28:00|1017.5|1013|1017.1|1012.6|1017.6|1013.1|1017.1|1012.6|266
1622083980000|2021-05-27 02:53:00|1010.4|1005.9|1011.2|1006.7|1011.2|1006.7|1010.4|1005.9|128
1622086090000|2021-05-27 03:28:10|1016.9|1012.4|1016.6|1012.1|1017.1|1012.6|1016.6|1012.1|268
1622083990000|2021-05-27 02:53:10|1010.4|1005.9|1010.2|1005.7|1010.7|1006.2|1010.2|1005.7|334
1622086100000|2021-05-27 03:28:20|1017.1|1012.6|1017.4|1012.9|1017.6|1013.1|1017.1|1012.6|528
1622084000000|2021-05-27 02:53:20|1010|1005.5|1008.2|1003.7|1010.1|1005.6|1008.2|1003.7|466
1622086110000|2021-05-27 03:28:30|1017.6|1013.1|1017.6|1013.1|1017.6|1013.1|1017.6|1013.1|86
1622084010000|2021-05-27 02:53:30|1008.7|1004.2|1009.1|1004.6|1009.7|1005.2|1008.7|1004.2|175
1622086120000|2021-05-27 03:28:40|||||||||78
1622084020000|2021-05-27 02:53:40|1009.2|1004.7|1008.7|1004.2|1009.2|1004.7|1008.5|1004|113
1622086130000|2021-05-27 03:28:50|1017.2|1012.7|1016.7|1012.2|1017.2|1012.7|1016.7|1012.2|150
1622084030000|2021-05-27 02:53:50|1008.3|1003.8|1008.2|1003.7|1008.3|1003.8|1007.8|1003.3|178
1622086140000|2021-05-27 03:29:00|1017.1|1012.6|1017.1|1012.6|1017.1|1012.6|1017.1|1012.6|140
1622084040000|2021-05-27 02:54:00|1008.3|1003.8|1008.7|1004.2|1008.7|1004.2|1008.3|1003.8|109
1622086150000|2021-05-27 03:29:10|1017.4|1012.9|1017.2|1012.7|1017.6|1013.1|1017.2|1012.7|347
1622084050000|2021-05-27 02:54:10|1008.9|1004.4|1008.9|1004.4|1008.9|1004.4|1008.9|1004.4|61
1622086160000|2021-05-27 03:29:20|1017.6|1013.1|1017.2|1012.7|1017.6|1013.1|1016.7|1012.2|376
1622084060000|2021-05-27 02:54:20|1009|1004.5|1008.8|1004.3|1009|1004.5|1008.7|1004.2|26
1622086170000|2021-05-27 03:29:30|||||||||72
1622084070000|2021-05-27 02:54:30|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|96
1622086180000|2021-05-27 03:29:40|1017.6|1013.1|1017.6|1013.1|1017.6|1013.1|1017.2|1012.7|154
1622084080000|2021-05-27 02:54:40|1008.5|1004|1008.7|1004.2|1008.9|1004.4|1008.5|1004|52
1622086190000|2021-05-27 03:29:50|1017.4|1012.9|1017.5|1013|1017.7|1013.2|1017.3|1012.8|276
1622084090000|2021-05-27 02:54:50|1008.3|1003.8|1009.1|1004.6|1009.1|1004.6|1008.2|1003.7|102
1622084100000|2021-05-27 02:55:00|1009.2|1004.7|1009.7|1005.2|1009.7|1005.2|1009|1004.5|79
1622084110000|2021-05-27 02:55:10|1009.2|1004.7|1009.6|1005.1|1009.6|1005.1|1009.2|1004.7|54
1622093400000|2021-05-27 05:30:00|1017.7|1013.2|1018.1|1013.6|1018.2|1013.7|1015.7|1011.2|2371
1622084120000|2021-05-27 02:55:20|1010.1|1005.6|1010.6|1006.1|1010.6|1006.1|1010.1|1005.6|107
1622093410000|2021-05-27 05:30:10|1018.4|1013.9|1018.1|1013.6|1018.5|1014|1017.6|1013.1|798
1622084130000|2021-05-27 02:55:30|1010.9|1006.4|1011.1|1006.6|1011.1|1006.6|1010.9|1006.4|88
1622093420000|2021-05-27 05:30:20|1018.5|1014|1018.2|1013.7|1018.6|1014.1|1018.2|1013.7|213
1622084140000|2021-05-27 02:55:40|1010.6|1006.1|1011.1|1006.6|1011.1|1006.6|1010.6|1006.1|64
1622093430000|2021-05-27 05:30:30|1018.1|1013.6|1018|1013.5|1018.3|1013.8|1017.5|1013|320
1622093440000|2021-05-27 05:30:40|1018.4|1013.9|1018.1|1013.6|1018.6|1014.1|1017.5|1013|729
1622084150000|2021-05-27 02:55:50|1011.5|1007|1011.6|1007.1|1011.6|1007.1|1011.5|1007|99
1622093450000|2021-05-27 05:30:50|1018|1013.5|1018|1013.5|1018.5|1014|1017.6|1013.1|446
1622093460000|2021-05-27 05:31:00|1017.6|1013.1|1019.1|1014.6|1019.1|1014.6|1017.6|1013.1|416
1622084160000|2021-05-27 02:56:00|1011.8|1007.3|1010.6|1006.1|1012.1|1007.6|1010.6|1006.1|181
1622093470000|2021-05-27 05:31:10|1019.5|1015|1020.9|1016.4|1021.4|1016.9|1019.5|1015|2037
1622084170000|2021-05-27 02:56:10|1010.1|1005.6|1010.1|1005.6|1010.9|1006.4|1010.1|1005.6|189
1622093480000|2021-05-27 05:31:20|1021.3|1016.8|1020.3|1015.8|1021.6|1017.1|1020.3|1015.8|836
1622084180000|2021-05-27 02:56:20|1010.4|1005.9|1010.6|1006.1|1010.6|1006.1|1010.2|1005.7|47
1622093490000|2021-05-27 05:31:30|1020.7|1016.2|1021.7|1017.2|1021.7|1017.2|1020.7|1016.2|733
1622084190000|2021-05-27 02:56:30|1010.2|1005.7|1010.2|1005.7|1010.2|1005.7|1010.2|1005.7|25
1622093500000|2021-05-27 05:31:40|1021.6|1017.1|1021.2|1016.7|1021.6|1017.1|1020.2|1015.7|655
1622084200000|2021-05-27 02:56:40|1010.6|1006.1|1010.7|1006.2|1010.7|1006.2|1010.2|1005.7|104
1622093510000|2021-05-27 05:31:50|1021.3|1016.8|1021.2|1016.7|1021.3|1016.8|1020.8|1016.3|439
1622084210000|2021-05-27 02:56:50|1010.6|1006.1|1010.2|1005.7|1010.6|1006.1|1010.2|1005.7|24
1622093520000|2021-05-27 05:32:00|1021.3|1016.8|1019.7|1015.2|1021.3|1016.8|1019.7|1015.2|496
1622084220000|2021-05-27 02:57:00|1010.1|1005.6|1009.7|1005.2|1010.1|1005.6|1009.7|1005.2|40
1622093530000|2021-05-27 05:32:10|1019.5|1015|1019.8|1015.3|1019.8|1015.3|1018.9|1014.4|223
1622084230000|2021-05-27 02:57:10|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|1009.6|1005.1|65
1622093540000|2021-05-27 05:32:20|1019.7|1015.2|1019.2|1014.7|1019.7|1015.2|1019.2|1014.7|125
1622084240000|2021-05-27 02:57:20|1009.4|1004.9|1009.2|1004.7|1009.4|1004.9|1009.1|1004.6|72
1622093550000|2021-05-27 05:32:30|1019.3|1014.8|1019|1014.5|1019.4|1014.9|1019|1014.5|220
1622084250000|2021-05-27 02:57:30|1009.6|1005.1|1009.7|1005.2|1010.2|1005.7|1009.6|1005.1|142
1622093560000|2021-05-27 05:32:40|1019.4|1014.9|1019.4|1014.9|1019.8|1015.3|1019|1014.5|392
1622084260000|2021-05-27 02:57:40|1010.5|1006|1010.6|1006.1|1010.6|1006.1|1010.2|1005.7|125
1622093570000|2021-05-27 05:32:50|1019.8|1015.3|1020.8|1016.3|1020.8|1016.3|1019.3|1014.8|440
1622084270000|2021-05-27 02:57:50|1010.2|1005.7|1010.6|1006.1|1010.6|1006.1|1010.2|1005.7|73
1622093580000|2021-05-27 05:33:00|1021.2|1016.7|1020.9|1016.4|1021.7|1017.2|1020.9|1016.4|694
1622084280000|2021-05-27 02:58:00|1010.5|1006|1009.1|1004.6|1010.5|1006|1009.1|1004.6|105
1622093590000|2021-05-27 05:33:10|1020.8|1016.3|1019.3|1014.8|1021.2|1016.7|1018.6|1014.1|786
1622084290000|2021-05-27 02:58:10|1009|1004.5|1010.6|1006.1|1010.6|1006.1|1009|1004.5|177
1622084300000|2021-05-27 02:58:20|||||||||9
1622084310000|2021-05-27 02:58:30|||||||||53
1622093600000|2021-05-27 05:33:20|1019.4|1014.9|1019.5|1015|1019.5|1015|1019.3|1014.8|118
1622084320000|2021-05-27 02:58:40|1010.2|1005.7|1009.7|1005.2|1010.2|1005.7|1009.6|1005.1|363
1622084330000|2021-05-27 02:58:50|1010.2|1005.7|1010.1|1005.6|1010.2|1005.7|1009.7|1005.2|72
1622093610000|2021-05-27 05:33:30|1019.9|1015.4|1019.4|1014.9|1019.9|1015.4|1019.4|1014.9|203
1622084340000|2021-05-27 02:59:00|1009.7|1005.2|1010.6|1006.1|1010.6|1006.1|1009.7|1005.2|180
1622084350000|2021-05-27 02:59:10|1010.7|1006.2|1010.7|1006.2|1010.7|1006.2|1010.7|1006.2|26
1622093620000|2021-05-27 05:33:40|1019.8|1015.3|1020.9|1016.4|1020.9|1016.4|1019.8|1015.3|177
1622084360000|2021-05-27 02:59:20|1010.6|1006.1|1010.7|1006.2|1010.7|1006.2|1010.6|1006.1|69
1622084370000|2021-05-27 02:59:30|1010.5|1006|1010.3|1005.8|1010.5|1006|1010.3|1005.8|46
1622093630000|2021-05-27 05:33:50|1021.3|1016.8|1020.8|1016.3|1021.4|1016.9|1020.8|1016.3|118
1622084380000|2021-05-27 02:59:40|1010.5|1006|1010.7|1006.2|1011.1|1006.6|1010.3|1005.8|112
1622093640000|2021-05-27 05:34:00|1021.2|1016.7|1021.3|1016.8|1021.4|1016.9|1021.2|1016.7|248
1622084390000|2021-05-27 02:59:50|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|39
1622093650000|2021-05-27 05:34:10|1021.7|1017.2|1021.8|1017.3|1021.8|1017.3|1021.6|1017.1|398
1622084400000|2021-05-27 03:00:00|1011.9|1007.4|1012.1|1007.6|1012.1|1007.6|1011.7|1007.2|365
1622084410000|2021-05-27 03:00:10|1011.7|1007.2|1010.7|1006.2|1011.7|1007.2|1010.7|1006.2|149
1622093660000|2021-05-27 05:34:20|1021.4|1016.9|1020.9|1016.4|1021.8|1017.3|1020.9|1016.4|165
1622084420000|2021-05-27 03:00:20|||||||||56
1622084430000|2021-05-27 03:00:30|||||||||16
1622093670000|2021-05-27 05:34:30|1021.1|1016.6|1020.9|1016.4|1021.3|1016.8|1020.5|1016|238
1622084440000|2021-05-27 03:00:40|1011.1|1006.6|1011.2|1006.7|1011.2|1006.7|1010.9|1006.4|79
1622084450000|2021-05-27 03:00:50|1010.8|1006.3|1011.2|1006.7|1011.7|1007.2|1010.8|1006.3|117
1622093680000|2021-05-27 05:34:40|1020.1|1015.6|1020.4|1015.9|1020.4|1015.9|1019.9|1015.4|308
1622084460000|2021-05-27 03:01:00|1011.1|1006.6|1011.6|1007.1|1011.6|1007.1|1011.1|1006.6|52
1622093690000|2021-05-27 05:34:50|1020.3|1015.8|1019.9|1015.4|1020.4|1015.9|1019.9|1015.4|175
1622084470000|2021-05-27 03:01:10|||||||||44
1622084480000|2021-05-27 03:01:20|1011.7|1007.2|1012.1|1007.6|1012.1|1007.6|1011.3|1006.8|182
1622084490000|2021-05-27 03:01:30|1012.3|1007.8|1012.6|1008.1|1012.6|1008.1|1012.1|1007.6|285
1622093700000|2021-05-27 05:35:00|1019.8|1015.3|1021.3|1016.8|1021.3|1016.8|1019.8|1015.3|522
1622084500000|2021-05-27 03:01:40|1012.4|1007.9|1012.5|1008|1012.5|1008|1011.7|1007.2|149
1622093710000|2021-05-27 05:35:10|||||||||156
1622084510000|2021-05-27 03:01:50|1012.6|1008.1|1012.1|1007.6|1012.6|1008.1|1012.1|1007.6|99
1622093720000|2021-05-27 05:35:20|1020.9|1016.4|1020.4|1015.9|1020.9|1016.4|1020.4|1015.9|295
1622084520000|2021-05-27 03:02:00|1012|1007.5|1012.6|1008.1|1012.6|1008.1|1012|1007.5|93
1622093730000|2021-05-27 05:35:30|1020.8|1016.3|1021.3|1016.8|1021.3|1016.8|1020.8|1016.3|208
1622084530000|2021-05-27 03:02:10|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|45
1622093740000|2021-05-27 05:35:40|||||||||104
1622084540000|2021-05-27 03:02:20|1013.1|1008.6|1013.5|1009|1013.6|1009.1|1013.1|1008.6|1820
1622093750000|2021-05-27 05:35:50|1021.7|1017.2|1020.8|1016.3|1021.7|1017.2|1020.8|1016.3|113
1622084550000|2021-05-27 03:02:30|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|144
1622093760000|2021-05-27 05:36:00|1020.3|1015.8|1021.2|1016.7|1021.2|1016.7|1020.2|1015.7|308
1622084560000|2021-05-27 03:02:40|||||||||91
1622093770000|2021-05-27 05:36:10|||||||||89
1622084570000|2021-05-27 03:02:50|1014|1009.5|1016.1|1011.6|1017.3|1012.8|1014|1009.5|2289
1622093780000|2021-05-27 05:36:20|1021.6|1017.1|1021.7|1017.2|1021.7|1017.2|1021.6|1017.1|211
1622084580000|2021-05-27 03:03:00|1015.7|1011.2|1016.5|1012|1017.2|1012.7|1015.7|1011.2|624
1622093790000|2021-05-27 05:36:30|1021.2|1016.7|1021.7|1017.2|1021.7|1017.2|1021.2|1016.7|131
1622084590000|2021-05-27 03:03:10|1016.6|1012.1|1016.1|1011.6|1017.1|1012.6|1016.1|1011.6|503
1622093800000|2021-05-27 05:36:40|1022.1|1017.6|1022.6|1018.1|1022.6|1018.1|1022.1|1017.6|971
1622084600000|2021-05-27 03:03:20|1015.9|1011.4|1015.7|1011.2|1016.2|1011.7|1015.7|1011.2|318
1622093810000|2021-05-27 05:36:50|1022.7|1018.2|1022.6|1018.1|1023.1|1018.6|1022.6|1018.1|410
1622093820000|2021-05-27 05:37:00|1023|1018.5|1022.1|1017.6|1023|1018.5|1021.7|1017.2|516
1622084610000|2021-05-27 03:03:30|1016.1|1011.6|1015.2|1010.7|1016.2|1011.7|1015.2|1010.7|313
1622093830000|2021-05-27 05:37:10|1022.2|1017.7|1022.2|1017.7|1022.6|1018.1|1022.2|1017.7|391
1622084620000|2021-05-27 03:03:40|1015.7|1011.2|1014.7|1010.2|1015.7|1011.2|1014.7|1010.2|212
1622093840000|2021-05-27 05:37:20|1022.1|1017.6|1023.1|1018.6|1023.1|1018.6|1022.1|1017.6|446
1622084630000|2021-05-27 03:03:50|1015.1|1010.6|1013.9|1009.4|1015.7|1011.2|1013.5|1009|784
1622093850000|2021-05-27 05:37:30|1022.9|1018.4|1022.7|1018.2|1023.1|1018.6|1022.6|1018.1|270
1622084640000|2021-05-27 03:04:00|1013.8|1009.3|1014.8|1010.3|1015.2|1010.7|1013.6|1009.1|391
1622093860000|2021-05-27 05:37:40|1022.2|1017.7|1022.7|1018.2|1022.7|1018.2|1022.2|1017.7|239
1622084650000|2021-05-27 03:04:10|1015.2|1010.7|1014.8|1010.3|1015.7|1011.2|1014.4|1009.9|587
1622093870000|2021-05-27 05:37:50|1023.1|1018.6|1022.6|1018.1|1023.1|1018.6|1022.6|1018.1|231
1622084660000|2021-05-27 03:04:20|1014.4|1009.9|1015.7|1011.2|1015.7|1011.2|1014.3|1009.8|466
1622093880000|2021-05-27 05:38:00|1023|1018.5|1022.2|1017.7|1023.1|1018.6|1022.2|1017.7|392
1622084670000|2021-05-27 03:04:30|1015.3|1010.8|1015.2|1010.7|1015.7|1011.2|1015.2|1010.7|82
1622084680000|2021-05-27 03:04:40|1014.8|1010.3|1014.8|1010.3|1014.8|1010.3|1014.8|1010.3|102
1622093890000|2021-05-27 05:38:10|1022.6|1018.1|1023|1018.5|1023.1|1018.6|1022.6|1018.1|296
1622084690000|2021-05-27 03:04:50|1015.3|1010.8|1015.8|1011.3|1015.8|1011.3|1015.3|1010.8|202
1622093900000|2021-05-27 05:38:20|1023.1|1018.6|1023.2|1018.7|1023.7|1019.2|1023.1|1018.6|520
1622084700000|2021-05-27 03:05:00|1016|1011.5|1015.7|1011.2|1016.2|1011.7|1015.7|1011.2|178
1622084710000|2021-05-27 03:05:10|1015.8|1011.3|1014.9|1010.4|1015.8|1011.3|1014.9|1010.4|197
1622093910000|2021-05-27 05:38:30|1022.8|1018.3|1023.2|1018.7|1023.2|1018.7|1022.7|1018.2|245
1622084720000|2021-05-27 03:05:20|1014.8|1010.3|1014.3|1009.8|1015.2|1010.7|1014.3|1009.8|126
1622084730000|2021-05-27 03:05:30|1014.2|1009.7|1014.2|1009.7|1014.2|1009.7|1014.2|1009.7|254
1622093920000|2021-05-27 05:38:40|1023.6|1019.1|1024.1|1019.6|1024.1|1019.6|1023.6|1019.1|452
1622084740000|2021-05-27 03:05:40|1013.8|1009.3|1014.2|1009.7|1014.2|1009.7|1013.7|1009.2|500
1622093930000|2021-05-27 05:38:50|1023.9|1019.4|1023.9|1019.4|1024.2|1019.7|1023.7|1019.2|267
1622093940000|2021-05-27 05:39:00|1024.5|1020|1023.6|1019.1|1024.5|1020|1023.6|1019.1|549
1622084750000|2021-05-27 03:05:50|1014|1009.5|1014.2|1009.7|1014.2|1009.7|1013.7|1009.2|225
1622093950000|2021-05-27 05:39:10|1022.7|1018.2|1022.1|1017.6|1022.7|1018.2|1021.7|1017.2|411
1622084760000|2021-05-27 03:06:00|1014.4|1009.9|1015.2|1010.7|1015.2|1010.7|1013.8|1009.3|114
1622093960000|2021-05-27 05:39:20|1021.7|1017.2|1020.7|1016.2|1021.7|1017.2|1020.6|1016.1|534
1622084770000|2021-05-27 03:06:10|1014.8|1010.3|1015.6|1011.1|1015.6|1011.1|1014.7|1010.2|156
1622084780000|2021-05-27 03:06:20|1016.1|1011.6|1016.2|1011.7|1016.2|1011.7|1016.1|1011.6|195
1622093970000|2021-05-27 05:39:30|1020.6|1016.1|1020.3|1015.8|1021.1|1016.6|1020.2|1015.7|316
1622084790000|2021-05-27 03:06:30|1016.1|1011.6|1015.7|1011.2|1016.1|1011.6|1015.7|1011.2|93
1622093980000|2021-05-27 05:39:40|1020.2|1015.7|1022.1|1017.6|1022.1|1017.6|1020.2|1015.7|421
1622084800000|2021-05-27 03:06:40|||||||||39
1622093990000|2021-05-27 05:39:50|1021.3|1016.8|1021.1|1016.6|1021.3|1016.8|1020.8|1016.3|101
1622084810000|2021-05-27 03:06:50|1015.6|1011.1|1015.6|1011.1|1015.6|1011.1|1015.2|1010.7|28
1622084820000|2021-05-27 03:07:00|1015.9|1011.4|1016.1|1011.6|1016.1|1011.6|1015.6|1011.1|163
1622094000000|2021-05-27 05:40:00|1021.4|1016.9|1021.1|1016.6|1021.6|1017.1|1021.1|1016.6|206
1622084830000|2021-05-27 03:07:10|1015.6|1011.1|1016.1|1011.6|1016.1|1011.6|1015.6|1011.1|59
1622094010000|2021-05-27 05:40:10|1021.5|1017|1021.1|1016.6|1021.6|1017.1|1021.1|1016.6|211
1622084840000|2021-05-27 03:07:20|1015.7|1011.2|1015.7|1011.2|1015.7|1011.2|1015.7|1011.2|68
1622094020000|2021-05-27 05:40:20|1020.7|1016.2|1020.7|1016.2|1021.1|1016.6|1020.7|1016.2|101
1622094030000|2021-05-27 05:40:30|1020.3|1015.8|1019.3|1014.8|1020.3|1015.8|1019.3|1014.8|233
1622084850000|2021-05-27 03:07:30|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|140
1622094040000|2021-05-27 05:40:40|1019.7|1015.2|1020.7|1016.2|1021.2|1016.7|1019.7|1015.2|244
1622094050000|2021-05-27 05:40:50|1020.5|1016|1021.1|1016.6|1021.1|1016.6|1020.2|1015.7|108
1622084860000|2021-05-27 03:07:40|1015.2|1010.7|1014.1|1009.6|1015.2|1010.7|1014.1|1009.6|35
1622094060000|2021-05-27 05:41:00|1020.7|1016.2|1020.2|1015.7|1020.7|1016.2|1020.2|1015.7|207
1622084870000|2021-05-27 03:07:50|1013.7|1009.2|1013|1008.5|1013.7|1009.2|1012.8|1008.3|202
1622094070000|2021-05-27 05:41:10|1020.1|1015.6|1019.7|1015.2|1020.1|1015.6|1019.7|1015.2|189
1622084880000|2021-05-27 03:08:00|1012.7|1008.2|1012.8|1008.3|1012.8|1008.3|1012.2|1007.7|388
1622084890000|2021-05-27 03:08:10|1011.9|1007.4|1011.8|1007.3|1012.7|1008.2|1011.8|1007.3|179
1622094080000|2021-05-27 05:41:20|1019.3|1014.8|1019.7|1015.2|1019.7|1015.2|1019.2|1014.7|208
1622084900000|2021-05-27 03:08:20|1011.6|1007.1|1012.2|1007.7|1012.2|1007.7|1011.6|1007.1|178
1622084910000|2021-05-27 03:08:30|1011.8|1007.3|1013.8|1009.3|1013.8|1009.3|1011.8|1007.3|187
1622094090000|2021-05-27 05:41:30|1019.6|1015.1|1019.2|1014.7|1019.7|1015.2|1019.2|1014.7|165
1622084920000|2021-05-27 03:08:40|1013.4|1008.9|1012.8|1008.3|1013.4|1008.9|1012.8|1008.3|77
1622094100000|2021-05-27 05:41:40|1019.7|1015.2|1019.8|1015.3|1020.2|1015.7|1019.7|1015.2|202
1622094110000|2021-05-27 05:41:50|1019.7|1015.2|1019.3|1014.8|1019.7|1015.2|1019.2|1014.7|233
1622084930000|2021-05-27 03:08:50|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|55
1622094120000|2021-05-27 05:42:00|1019.7|1015.2|1020.1|1015.6|1020.1|1015.6|1019.7|1015.2|86
1622094130000|2021-05-27 05:42:10|1019.6|1015.1|1019.7|1015.2|1019.7|1015.2|1019.2|1014.7|331
1622084940000|2021-05-27 03:09:00|1012.3|1007.8|1013.6|1009.1|1013.9|1009.4|1012.3|1007.8|436
1622094140000|2021-05-27 05:42:20|1019.2|1014.7|1019.7|1015.2|1019.7|1015.2|1019.2|1014.7|140
1622084950000|2021-05-27 03:09:10|1013.7|1009.2|1012.8|1008.3|1013.7|1009.2|1012.8|1008.3|60
1622094150000|2021-05-27 05:42:30|1019.3|1014.8|1020.3|1015.8|1020.3|1015.8|1019.3|1014.8|149
1622084960000|2021-05-27 03:09:20|1012.6|1008.1|1011.8|1007.3|1012.7|1008.2|1011.8|1007.3|150
1622094160000|2021-05-27 05:42:40|1020.2|1015.7|1020.6|1016.1|1020.6|1016.1|1020.2|1015.7|105
1622084970000|2021-05-27 03:09:30|1012.2|1007.7|1011.3|1006.8|1012.3|1007.8|1011.3|1006.8|262
1622094170000|2021-05-27 05:42:50|1020.2|1015.7|1021.4|1016.9|1021.6|1017.1|1020.2|1015.7|203
1622084980000|2021-05-27 03:09:40|1010.9|1006.4|1010.3|1005.8|1010.9|1006.4|1010.3|1005.8|375
1622094180000|2021-05-27 05:43:00|1021.2|1016.7|1021.6|1017.1|1021.6|1017.1|1021.2|1016.7|90
1622084990000|2021-05-27 03:09:50|1010.4|1005.9|1011.3|1006.8|1012|1007.5|1010.3|1005.8|295
1622094190000|2021-05-27 05:43:10|1021.5|1017|1020.4|1015.9|1021.6|1017.1|1020.2|1015.7|189
1622085000000|2021-05-27 03:10:00|1010.9|1006.4|1010.8|1006.3|1011.1|1006.6|1010.3|1005.8|313
1622094200000|2021-05-27 05:43:20|1020.6|1016.1|1020.1|1015.6|1020.6|1016.1|1020.1|1015.6|73
1622085010000|2021-05-27 03:10:10|1011|1006.5|1010.8|1006.3|1011.3|1006.8|1010.4|1005.9|246
1622094210000|2021-05-27 05:43:30|1020.2|1015.7|1020.2|1015.7|1020.6|1016.1|1020.2|1015.7|87
1622085020000|2021-05-27 03:10:20|1011|1006.5|1011.4|1006.9|1011.4|1006.9|1010.9|1006.4|147
1622094220000|2021-05-27 05:43:40|1020.6|1016.1|1020.7|1016.2|1020.9|1016.4|1020.6|1016.1|101
1622085030000|2021-05-27 03:10:30|1011.8|1007.3|1011.9|1007.4|1011.9|1007.4|1011.8|1007.3|114
1622094230000|2021-05-27 05:43:50|1020.3|1015.8|1020.9|1016.4|1021.1|1016.6|1020.3|1015.8|130
1622085040000|2021-05-27 03:10:40|1011.8|1007.3|1011.4|1006.9|1011.9|1007.4|1011.4|1006.9|37
1622094240000|2021-05-27 05:44:00|1020.7|1016.2|1021.1|1016.6|1021.1|1016.6|1020.7|1016.2|44
1622085050000|2021-05-27 03:10:50|1011.3|1006.8|1011.4|1006.9|1011.5|1007|1011.3|1006.8|47
1622094250000|2021-05-27 05:44:10|1020.7|1016.2|1020.6|1016.1|1021|1016.5|1020.6|1016.1|106
1622085060000|2021-05-27 03:11:00|1011.2|1006.7|1011.3|1006.8|1011.4|1006.9|1010.9|1006.4|90
1622094260000|2021-05-27 05:44:20|1020.5|1016|1020.1|1015.6|1021|1016.5|1020|1015.5|208
1622085070000|2021-05-27 03:11:10|||||||||30
1622094270000|2021-05-27 05:44:30|||||||||31
1622085080000|2021-05-27 03:11:20|||||||||20
1622094280000|2021-05-27 05:44:40|1019.7|1015.2|1020.1|1015.6|1020.1|1015.6|1019.7|1015.2|161
1622085090000|2021-05-27 03:11:30|1010.8|1006.3|1010.4|1005.9|1010.8|1006.3|1010.4|1005.9|123
1622094290000|2021-05-27 05:44:50|1020.5|1016|1020.1|1015.6|1020.5|1016|1020.1|1015.6|118
1622085100000|2021-05-27 03:11:40|1010.7|1006.2|1009.9|1005.4|1010.7|1006.2|1009.9|1005.4|137
1622085110000|2021-05-27 03:11:50|1009.6|1005.1|1010.3|1005.8|1010.3|1005.8|1009.4|1004.9|134
1622094300000|2021-05-27 05:45:00|1020.5|1016|1021|1016.5|1021|1016.5|1020.5|1016|205
1622085120000|2021-05-27 03:12:00|1010.1|1005.6|1010.3|1005.8|1010.3|1005.8|1009.8|1005.3|166
1622094310000|2021-05-27 05:45:10|1021.4|1016.9|1022.5|1018|1022.5|1018|1021.4|1016.9|371
1622085130000|2021-05-27 03:12:10|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|1010.1|1005.6|46
1622094320000|2021-05-27 05:45:20|1022.6|1018.1|1022.5|1018|1022.6|1018.1|1022.5|1018|207
1622085140000|2021-05-27 03:12:20|1010.3|1005.8|1009.8|1005.3|1010.3|1005.8|1009.8|1005.3|65
1622094330000|2021-05-27 05:45:30|1022.1|1017.6|1022.5|1018|1022.5|1018|1022|1017.5|107
1622085150000|2021-05-27 03:12:30|1009.9|1005.4|1009.9|1005.4|1009.9|1005.4|1009.9|1005.4|69
1622094340000|2021-05-27 05:45:40|1022.1|1017.6|1022.1|1017.6|1022.1|1017.6|1022|1017.5|88
1622085160000|2021-05-27 03:12:40|1010.1|1005.6|1010.3|1005.8|1010.3|1005.8|1010.1|1005.6|64
1622094350000|2021-05-27 05:45:50|1022|1017.5|1021.5|1017|1022|1017.5|1021.3|1016.8|110
1622085170000|2021-05-27 03:12:50|1010.6|1006.1|1011.4|1006.9|1011.4|1006.9|1010.6|1006.1|137
1622094360000|2021-05-27 05:46:00|1021.7|1017.2|1021.1|1016.6|1021.7|1017.2|1021.1|1016.6|59
1622085180000|2021-05-27 03:13:00|1011.8|1007.3|1011.8|1007.3|1011.8|1007.3|1011.8|1007.3|100
1622085190000|2021-05-27 03:13:10|1011.6|1007.1|1011.8|1007.3|1011.8|1007.3|1011.6|1007.1|35
1622094370000|2021-05-27 05:46:10|1021.5|1017|1021.1|1016.6|1021.5|1017|1021.1|1016.6|72
1622085200000|2021-05-27 03:13:20|1011.6|1007.1|1011.8|1007.3|1011.8|1007.3|1011.3|1006.8|35
1622094380000|2021-05-27 05:46:20|1021|1016.5|1021.5|1017|1021.5|1017|1021|1016.5|99
1622085210000|2021-05-27 03:13:30|1011.6|1007.1|1011.5|1007|1011.6|1007.1|1011.5|1007|80
1622094390000|2021-05-27 05:46:30|1021.9|1017.4|1021.5|1017|1021.9|1017.4|1021.5|1017|127
1622085220000|2021-05-27 03:13:40|1011.3|1006.8|1011.3|1006.8|1011.3|1006.8|1011.3|1006.8|37
1622094400000|2021-05-27 05:46:40|1021.9|1017.4|1021.5|1017|1021.9|1017.4|1021.5|1017|61
1622085230000|2021-05-27 03:13:50|||||||||17
1622094410000|2021-05-27 05:46:50|||||||||43
1622085240000|2021-05-27 03:14:00|||||||||59
1622094420000|2021-05-27 05:47:00|1021.9|1017.4|1021.9|1017.4|1021.9|1017.4|1021.9|1017.4|39
1622085250000|2021-05-27 03:14:10|1011.7|1007.2|1012.2|1007.7|1012.2|1007.7|1011.7|1007.2|141
1622094430000|2021-05-27 05:47:10|1022.3|1017.8|1022.5|1018|1022.5|1018|1022.3|1017.8|86
1622094440000|2021-05-27 05:47:20|1022.1|1017.6|1023.8|1019.3|1023.8|1019.3|1021.9|1017.4|561
1622085260000|2021-05-27 03:14:20|1012.6|1008.1|1012.8|1008.3|1012.8|1008.3|1012.6|1008.1|109
1622094450000|2021-05-27 05:47:30|1024|1019.5|1024.3|1019.8|1024.3|1019.8|1023.4|1018.9|261
1622094460000|2021-05-27 05:47:40|1023.9|1019.4|1024.3|1019.8|1024.3|1019.8|1023.9|1019.4|118
1622085270000|2021-05-27 03:14:30|1013|1008.5|1013.6|1009.1|1013.6|1009.1|1013|1008.5|130
1622094470000|2021-05-27 05:47:50|1024.2|1019.7|1023.7|1019.2|1024.4|1019.9|1023.7|1019.2|220
1622085280000|2021-05-27 03:14:40|1013.1|1008.6|1012.7|1008.2|1013.1|1008.6|1012.7|1008.2|188
1622094480000|2021-05-27 05:48:00|1023.5|1019|1023.9|1019.4|1024.3|1019.8|1023.5|1019|253
1622085290000|2021-05-27 03:14:50|||||||||43
1622094490000|2021-05-27 05:48:10|1023.5|1019|1023.9|1019.4|1023.9|1019.4|1023.4|1018.9|269
1622094500000|2021-05-27 05:48:20|1024.1|1019.6|1023.9|1019.4|1024.3|1019.8|1023.9|1019.4|209
1622094510000|2021-05-27 05:48:30|1023.5|1019|1023.5|1019|1023.5|1019|1023.4|1018.9|80
1622085300000|2021-05-27 03:15:00|1013.1|1008.6|1013.7|1009.2|1013.7|1009.2|1013.1|1008.6|170
1622094520000|2021-05-27 05:48:40|1023.1|1018.6|1021.9|1017.4|1023.1|1018.6|1021.9|1017.4|83
1622094530000|2021-05-27 05:48:50|1022|1017.5|1021.1|1016.6|1022|1017.5|1021.1|1016.6|111
1622085310000|2021-05-27 03:15:10|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|64
1622094540000|2021-05-27 05:49:00|1021|1016.5|1021|1016.5|1021.9|1017.4|1020.6|1016.1|223
1622085320000|2021-05-27 03:15:20|1013.7|1009.2|1013.2|1008.7|1013.7|1009.2|1013.2|1008.7|92
1622094550000|2021-05-27 05:49:10|1021.4|1016.9|1021.8|1017.3|1021.8|1017.3|1021|1016.5|80
1622094560000|2021-05-27 05:49:20|1021.6|1017.1|1021.6|1017.1|1021.8|1017.3|1021.5|1017|51
1622085330000|2021-05-27 03:15:30|||||||||30
1622094570000|2021-05-27 05:49:30|1021.8|1017.3|1021.8|1017.3|1021.8|1017.3|1021.4|1016.9|45
1622085340000|2021-05-27 03:15:40|1013|1008.5|1013.1|1008.6|1013.1|1008.6|1012.2|1007.7|122
1622094580000|2021-05-27 05:49:40|||||||||44
1622085350000|2021-05-27 03:15:50|1013.2|1008.7|1013.1|1008.6|1013.2|1008.7|1013.1|1008.6|50
1622094590000|2021-05-27 05:49:50|1022.3|1017.8|1022.6|1018.1|1022.6|1018.1|1022|1017.5|183
1622085360000|2021-05-27 03:16:00|1012.7|1008.2|1013.2|1008.7|1013.2|1008.7|1012.6|1008.1|165
1622085370000|2021-05-27 03:16:10|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|17
1622094600000|2021-05-27 05:50:00|1022.8|1018.3|1022.3|1017.8|1022.8|1018.3|1022.3|1017.8|74
1622085380000|2021-05-27 03:16:20|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|94
1622094610000|2021-05-27 05:50:10|1021.9|1017.4|1021.9|1017.4|1021.9|1017.4|1021.8|1017.3|127
1622085390000|2021-05-27 03:16:30|1014|1009.5|1014.5|1010|1014.5|1010|1014|1009.5|147
1622094620000|2021-05-27 05:50:20|1022.3|1017.8|1021.9|1017.4|1022.3|1017.8|1021.9|1017.4|116
1622085400000|2021-05-27 03:16:40|1014.6|1010.1|1013.6|1009.1|1014.6|1010.1|1013.6|1009.1|113
1622094630000|2021-05-27 05:50:30|1022.3|1017.8|1022.3|1017.8|1022.3|1017.8|1022.3|1017.8|79
1622085410000|2021-05-27 03:16:50|1014|1009.5|1013.7|1009.2|1014.1|1009.6|1013.2|1008.7|169
1622094640000|2021-05-27 05:50:40|||||||||31
1622085420000|2021-05-27 03:17:00|1014.1|1009.6|1014.1|1009.6|1014.1|1009.6|1014.1|1009.6|41
1622094650000|2021-05-27 05:50:50|1022.7|1018.2|1022.3|1017.8|1022.7|1018.2|1022.3|1017.8|87
1622085430000|2021-05-27 03:17:10|||||||||37
1622085440000|2021-05-27 03:17:20|1013.7|1009.2|1013.2|1008.7|1013.7|1009.2|1013.2|1008.7|80
1622094660000|2021-05-27 05:51:00|1022.2|1017.7|1022.3|1017.8|1022.3|1017.8|1022.2|1017.7|18
1622085450000|2021-05-27 03:17:30|1012.8|1008.3|1011.8|1007.3|1012.8|1008.3|1011.8|1007.3|77
1622094670000|2021-05-27 05:51:10|1022.7|1018.2|1023.7|1019.2|1023.7|1019.2|1022.3|1017.8|188
1622085460000|2021-05-27 03:17:40|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|45
1622094680000|2021-05-27 05:51:20|1023.9|1019.4|1023.8|1019.3|1024.2|1019.7|1023.8|1019.3|220
1622085470000|2021-05-27 03:17:50|1011.3|1006.8|1011.8|1007.3|1011.8|1007.3|1011.2|1006.7|97
1622094690000|2021-05-27 05:51:30|1023.7|1019.2|1024.2|1019.7|1024.2|1019.7|1023.7|1019.2|76
1622085480000|2021-05-27 03:18:00|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|46
1622094700000|2021-05-27 05:51:40|1024.6|1020.1|1025.2|1020.7|1025.2|1020.7|1024.6|1020.1|444
1622085490000|2021-05-27 03:18:10|1011.3|1006.8|1010.8|1006.3|1011.5|1007|1010.8|1006.3|142
1622085500000|2021-05-27 03:18:20|1011.2|1006.7|1010.8|1006.3|1011.2|1006.7|1010.7|1006.2|96
1622094710000|2021-05-27 05:51:50|1024.8|1020.3|1024.3|1019.8|1025.2|1020.7|1024.3|1019.8|246
1622085510000|2021-05-27 03:18:30|1010.3|1005.8|1010.3|1005.8|1010.7|1006.2|1009.8|1005.3|250
1622085520000|2021-05-27 03:18:40|1009.8|1005.3|1009.8|1005.3|1010.3|1005.8|1009.8|1005.3|161
1622094720000|2021-05-27 05:52:00|1024.5|1020|1023.9|1019.4|1024.5|1020|1023.8|1019.3|120
1622085530000|2021-05-27 03:18:50|1009.6|1005.1|1009.6|1005.1|1010.2|1005.7|1009.6|1005.1|146
1622094730000|2021-05-27 05:52:10|1023.8|1019.3|1024.8|1020.3|1025.2|1020.7|1023.8|1019.3|265
1622085540000|2021-05-27 03:19:00|1009.8|1005.3|1010.8|1006.3|1011.3|1006.8|1009.8|1005.3|225
1622094740000|2021-05-27 05:52:20|1024.7|1020.2|1024.8|1020.3|1025.2|1020.7|1024.4|1019.9|120
1622085550000|2021-05-27 03:19:10|1010.4|1005.9|1009.9|1005.4|1010.8|1006.3|1009.9|1005.4|263
1622094750000|2021-05-27 05:52:30|1024.7|1020.2|1025.3|1020.8|1025.3|1020.8|1024.5|1020|188
1622085560000|2021-05-27 03:19:20|1009.8|1005.3|1010.3|1005.8|1010.3|1005.8|1009.8|1005.3|140
1622094760000|2021-05-27 05:52:40|1025.1|1020.6|1025.3|1020.8|1025.7|1021.2|1025.1|1020.6|460
1622085570000|2021-05-27 03:19:30|||||||||75
1622085580000|2021-05-27 03:19:40|||||||||18
1622094770000|2021-05-27 05:52:50|1024.8|1020.3|1024.4|1019.9|1024.9|1020.4|1024.4|1019.9|128
1622085590000|2021-05-27 03:19:50|1010.4|1005.9|1010.8|1006.3|1010.8|1006.3|1010.3|1005.8|627
1622094780000|2021-05-27 05:53:00|1024.3|1019.8|1024.4|1019.9|1024.4|1019.9|1024.3|1019.8|80
1622085600000|2021-05-27 03:20:00|1011|1006.5|1010.8|1006.3|1011|1006.5|1010.8|1006.3|52
1622094790000|2021-05-27 05:53:10|1024.8|1020.3|1025.7|1021.2|1025.7|1021.2|1024.8|1020.3|155
1622085610000|2021-05-27 03:20:10|||||||||17
1622094800000|2021-05-27 05:53:20|1025.8|1021.3|1026.2|1021.7|1026.2|1021.7|1025.4|1020.9|593
1622085620000|2021-05-27 03:20:20|||||||||15
1622094810000|2021-05-27 05:53:30|1026.6|1022.1|1026.1|1021.6|1026.7|1022.2|1025.8|1021.3|684
1622085630000|2021-05-27 03:20:30|1011|1006.5|1011.3|1006.8|1011.3|1006.8|1011|1006.5|60
1622085640000|2021-05-27 03:20:40|1010.9|1006.4|1011.3|1006.8|1011.3|1006.8|1010.9|1006.4|552
1622094820000|2021-05-27 05:53:40|1026|1021.5|1027.2|1022.7|1027.2|1022.7|1025.8|1021.3|650
1622085650000|2021-05-27 03:20:50|1010.8|1006.3|1010.8|1006.3|1011.2|1006.7|1010.8|1006.3|108
1622085660000|2021-05-27 03:21:00|||||||||23
1622094830000|2021-05-27 05:53:50|1027.6|1023.1|1026.8|1022.3|1027.7|1023.2|1026.7|1022.2|1001
1622085670000|2021-05-27 03:21:10|1011.2|1006.7|1012.3|1007.8|1012.6|1008.1|1010.8|1006.3|940
1622085680000|2021-05-27 03:21:20|1012.7|1008.2|1012.8|1008.3|1012.8|1008.3|1012.7|1008.2|57
1622094840000|2021-05-27 05:54:00|1026.7|1022.2|1026.3|1021.8|1026.7|1022.2|1026.3|1021.8|227
1622085690000|2021-05-27 03:21:30|1012.4|1007.9|1012.3|1007.8|1012.4|1007.9|1012.3|1007.8|145
1622094850000|2021-05-27 05:54:10|1026.4|1021.9|1026.8|1022.3|1027.2|1022.7|1026.4|1021.9|259
1622085700000|2021-05-27 03:21:40|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|18
1622094860000|2021-05-27 05:54:20|1026.7|1022.2|1026.3|1021.8|1026.8|1022.3|1026.3|1021.8|244
1622094870000|2021-05-27 05:54:30|1026.4|1021.9|1025.8|1021.3|1026.4|1021.9|1025.3|1020.8|514
1622094880000|2021-05-27 05:54:40|1026.2|1021.7|1025.9|1021.4|1026.3|1021.8|1025.9|1021.4|202
1622085710000|2021-05-27 03:21:50|1012.3|1007.8|1012.7|1008.2|1012.7|1008.2|1012.3|1007.8|131
1622094890000|2021-05-27 05:54:50|1025.8|1021.3|1026.1|1021.6|1026.3|1021.8|1025.8|1021.3|248
1622085720000|2021-05-27 03:22:00|1012.8|1008.3|1013.7|1009.2|1013.7|1009.2|1012.8|1008.3|133
1622085730000|2021-05-27 03:22:10|1013.3|1008.8|1013.5|1009|1013.5|1009|1013.3|1008.8|64
1622094900000|2021-05-27 05:55:00|1026.3|1021.8|1028.6|1024.1|1028.6|1024.1|1026.3|1021.8|659
1622085740000|2021-05-27 03:22:20|1013.3|1008.8|1012.8|1008.3|1013.3|1008.8|1012.8|1008.3|30
1622085750000|2021-05-27 03:22:30|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|87
1622094910000|2021-05-27 05:55:10|1029.1|1024.6|1029.8|1025.3|1029.8|1025.3|1029.1|1024.6|1360
1622085760000|2021-05-27 03:22:40|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|15
1622085770000|2021-05-27 03:22:50|1012.3|1007.8|1012.8|1008.3|1012.8|1008.3|1012.3|1007.8|162
1622094920000|2021-05-27 05:55:20|1030.1|1025.6|1030.6|1026.1|1031.1|1026.6|1029.7|1025.2|1764
1622085780000|2021-05-27 03:23:00|1013.2|1008.7|1012.7|1008.2|1013.7|1009.2|1012.7|1008.2|104
1622094930000|2021-05-27 05:55:30|1030.2|1025.7|1031.1|1026.6|1031.1|1026.6|1030.2|1025.7|726
1622085790000|2021-05-27 03:23:10|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|1012.3|1007.8|39
1622094940000|2021-05-27 05:55:40|1030.9|1026.4|1030.2|1025.7|1030.9|1026.4|1030.2|1025.7|258
1622085800000|2021-05-27 03:23:20|1012.5|1008|1013.2|1008.7|1013.2|1008.7|1012.3|1007.8|29
1622094950000|2021-05-27 05:55:50|1030|1025.5|1029.2|1024.7|1030|1025.5|1029.2|1024.7|280
1622085810000|2021-05-27 03:23:30|1012.8|1008.3|1013.2|1008.7|1013.2|1008.7|1012.8|1008.3|63
1622094960000|2021-05-27 05:56:00|1028.8|1024.3|1030.1|1025.6|1030.1|1025.6|1028.7|1024.2|396
1622085820000|2021-05-27 03:23:40|1013.3|1008.8|1013.7|1009.2|1013.7|1009.2|1013.3|1008.8|55
1622094970000|2021-05-27 05:56:10|1030.2|1025.7|1029.6|1025.1|1030.2|1025.7|1029.2|1024.7|458
1622085830000|2021-05-27 03:23:50|1013.9|1009.4|1013.7|1009.2|1014.1|1009.6|1013.7|1009.2|124
1622094980000|2021-05-27 05:56:20|1029.8|1025.3|1031.5|1027|1031.5|1027|1029.8|1025.3|698
1622085840000|2021-05-27 03:24:00|1013.6|1009.1|1013.7|1009.2|1013.7|1009.2|1013.6|1009.1|79
1622094990000|2021-05-27 05:56:30|1031.6|1027.1|1031.1|1026.6|1031.6|1027.1|1031.1|1026.6|422
1622085850000|2021-05-27 03:24:10|1013.3|1008.8|1013.7|1009.2|1013.7|1009.2|1013.3|1008.8|58
1622085860000|2021-05-27 03:24:20|1013.4|1008.9|1013.3|1008.8|1013.4|1008.9|1013.2|1008.7|46
1622095000000|2021-05-27 05:56:40|1031.6|1027.1|1030.8|1026.3|1031.6|1027.1|1030.7|1026.2|242
1622085870000|2021-05-27 03:24:30|1013.2|1008.7|1013.3|1008.8|1013.3|1008.8|1013.2|1008.7|17
1622085880000|2021-05-27 03:24:40|1013.7|1009.2|1013.3|1008.8|1013.7|1009.2|1013.3|1008.8|66
1622095010000|2021-05-27 05:56:50|1031|1026.5|1031.2|1026.7|1031.2|1026.7|1031|1026.5|234
1622085890000|2021-05-27 03:24:50|1013.7|1009.2|1014.1|1009.6|1014.1|1009.6|1013.3|1008.8|35
1622095020000|2021-05-27 05:57:00|1031|1026.5|1030.3|1025.8|1031|1026.5|1030.3|1025.8|494
1622095030000|2021-05-27 05:57:10|1030.7|1026.2|1032.2|1027.7|1032.2|1027.7|1030.7|1026.2|787
1622085900000|2021-05-27 03:25:00|1013.7|1009.2|1013.7|1009.2|1014.1|1009.6|1013.7|1009.2|88
1622095040000|2021-05-27 05:57:20|1032.1|1027.6|1032.5|1028|1032.7|1028.2|1032.1|1027.6|1353
1622085910000|2021-05-27 03:25:10|1013.6|1009.1|1014.1|1009.6|1014.1|1009.6|1013.6|1009.1|48
1622095050000|2021-05-27 05:57:30|1032.7|1028.2|1034|1029.5|1034|1029.5|1032.3|1027.8|1260
1622085920000|2021-05-27 03:25:20|1014.5|1010|1014.2|1009.7|1014.6|1010.1|1014.2|1009.7|125
1622095060000|2021-05-27 05:57:40|1033.9|1029.4|1034.5|1030|1034.5|1030|1033.6|1029.1|1020
1622085930000|2021-05-27 03:25:30|1014.1|1009.6|1014.2|1009.7|1014.2|1009.7|1014.1|1009.6|53
1622095070000|2021-05-27 05:57:50|1034.1|1029.6|1033.5|1029|1034.2|1029.7|1033.1|1028.6|593
1622085940000|2021-05-27 03:25:40|1014.3|1009.8|1014.2|1009.7|1014.6|1010.1|1014.1|1009.6|113
1622095080000|2021-05-27 05:58:00|1033.2|1028.7|1032.7|1028.2|1033.6|1029.1|1032.7|1028.2|454
1622085950000|2021-05-27 03:25:50|1014.6|1010.1|1014.6|1010.1|1014.6|1010.1|1014.6|1010.1|38
1622095090000|2021-05-27 05:58:10|1032.3|1027.8|1031.7|1027.2|1032.3|1027.8|1031.7|1027.2|422
1622085960000|2021-05-27 03:26:00|1014.8|1010.3|1015.1|1010.6|1015.1|1010.6|1014.6|1010.1|260
1622095100000|2021-05-27 05:58:20|1031.3|1026.8|1031|1026.5|1031.6|1027.1|1031|1026.5|300
1622085970000|2021-05-27 03:26:10|1015.6|1011.1|1015.2|1010.7|1015.6|1011.1|1015.2|1010.7|132
1622085980000|2021-05-27 03:26:20|1015.6|1011.1|1016.1|1011.6|1016.1|1011.6|1015.6|1011.1|278
1622095110000|2021-05-27 05:58:30|1031.2|1026.7|1032.6|1028.1|1032.7|1028.2|1031.2|1026.7|407
1622085990000|2021-05-27 03:26:30|1016.6|1012.1|1016.1|1011.6|1017.1|1012.6|1016.1|1011.6|954
1622086000000|2021-05-27 03:26:40|1016.5|1012|1017.3|1012.8|1017.5|1013|1016.5|1012|587
1622095120000|2021-05-27 05:58:40|1033.1|1028.6|1032.8|1028.3|1033.6|1029.1|1032.6|1028.1|339
1622086010000|2021-05-27 03:26:50|1017.4|1012.9|1017.1|1012.6|1017.5|1013|1017.1|1012.6|315
1622086020000|2021-05-27 03:27:00|1017.5|1013|1016.6|1012.1|1017.5|1013|1016.6|1012.1|353
1622095130000|2021-05-27 05:58:50|1032.3|1027.8|1032.3|1027.8|1032.7|1028.2|1031.9|1027.4|223
1622086030000|2021-05-27 03:27:10|1016.2|1011.7|1016.1|1011.6|1016.2|1011.7|1016|1011.5|128
1622095140000|2021-05-27 05:59:00|1031.9|1027.4|1031.9|1027.4|1032.3|1027.8|1031.8|1027.3|238
1622086040000|2021-05-27 03:27:20|||||||||50
1622086050000|2021-05-27 03:27:30|1016.3|1011.8|1016.1|1011.6|1016.3|1011.8|1016.1|1011.6|70
1622095150000|2021-05-27 05:59:10|1031.5|1027|1030.4|1025.9|1031.5|1027|1030.4|1025.9|425
1622086060000|2021-05-27 03:27:40|1016.5|1012|1017.5|1013|1017.5|1013|1016.5|1012|583
1622086070000|2021-05-27 03:27:50|1017.3|1012.8|1017.1|1012.6|1017.5|1013|1017.1|1012.6|267
1622095160000|2021-05-27 05:59:20|1029.9|1025.4|1029.1|1024.6|1029.9|1025.4|1028.9|1024.4|536
1622086080000|2021-05-27 03:28:00|1017.5|1013|1017.1|1012.6|1017.6|1013.1|1017.1|1012.6|266
1622086090000|2021-05-27 03:28:10|1016.9|1012.4|1016.6|1012.1|1017.1|1012.6|1016.6|1012.1|268
1622095170000|2021-05-27 05:59:30|1029.2|1024.7|1029.3|1024.8|1030.2|1025.7|1029.2|1024.7|415
1622086100000|2021-05-27 03:28:20|1017.1|1012.6|1017.4|1012.9|1017.6|1013.1|1017.1|1012.6|528
1622086110000|2021-05-27 03:28:30|1017.6|1013.1|1017.6|1013.1|1017.6|1013.1|1017.6|1013.1|86
1622095180000|2021-05-27 05:59:40|1028.9|1024.4|1029.3|1024.8|1029.5|1025|1028.8|1024.3|546
1622086120000|2021-05-27 03:28:40|||||||||78
1622086130000|2021-05-27 03:28:50|1017.2|1012.7|1016.7|1012.2|1017.2|1012.7|1016.7|1012.2|150
1622095190000|2021-05-27 05:59:50|1029.7|1025.2|1029.3|1024.8|1030|1025.5|1029.3|1024.8|297
1622086140000|2021-05-27 03:29:00|1017.1|1012.6|1017.1|1012.6|1017.1|1012.6|1017.1|1012.6|140
1622086150000|2021-05-27 03:29:10|1017.4|1012.9|1017.2|1012.7|1017.6|1013.1|1017.2|1012.7|347
1622095200000|2021-05-27 06:00:00|1029.7|1025.2|1030.3|1025.8|1031|1026.5|1029.7|1025.2|441
1622086160000|2021-05-27 03:29:20|1017.6|1013.1|1017.2|1012.7|1017.6|1013.1|1016.7|1012.2|376
1622086170000|2021-05-27 03:29:30|||||||||72
1622095210000|2021-05-27 06:00:10|1030.2|1025.7|1032.1|1027.6|1032.1|1027.6|1030.2|1025.7|652
1622086180000|2021-05-27 03:29:40|1017.6|1013.1|1017.6|1013.1|1017.6|1013.1|1017.2|1012.7|154
1622086190000|2021-05-27 03:29:50|1017.4|1012.9|1017.5|1013|1017.7|1013.2|1017.3|1012.8|276
1622095220000|2021-05-27 06:00:20|1031.7|1027.2|1032.2|1027.7|1032.5|1028|1031.2|1026.7|406
1622095230000|2021-05-27 06:00:30|1032.6|1028.1|1031.6|1027.1|1032.6|1028.1|1031.5|1027|323
1622093400000|2021-05-27 05:30:00|1017.7|1013.2|1018.1|1013.6|1018.2|1013.7|1015.7|1011.2|2371
1622093410000|2021-05-27 05:30:10|1018.4|1013.9|1018.1|1013.6|1018.5|1014|1017.6|1013.1|798
1622095240000|2021-05-27 06:00:40|1031.2|1026.7|1030.6|1026.1|1031.2|1026.7|1030.6|1026.1|299
1622093420000|2021-05-27 05:30:20|1018.5|1014|1018.2|1013.7|1018.6|1014.1|1018.2|1013.7|213
1622093430000|2021-05-27 05:30:30|1018.1|1013.6|1018|1013.5|1018.3|1013.8|1017.5|1013|320
1622095250000|2021-05-27 06:00:50|1030.7|1026.2|1029.7|1025.2|1030.7|1026.2|1029.7|1025.2|246
1622093440000|2021-05-27 05:30:40|1018.4|1013.9|1018.1|1013.6|1018.6|1014.1|1017.5|1013|729
1622095260000|2021-05-27 06:01:00|1030.1|1025.6|1030.2|1025.7|1030.2|1025.7|1030.1|1025.6|282
1622093450000|2021-05-27 05:30:50|1018|1013.5|1018|1013.5|1018.5|1014|1017.6|1013.1|446
1622095270000|2021-05-27 06:01:10|1030.1|1025.6|1031|1026.5|1031|1026.5|1029.7|1025.2|371
1622093460000|2021-05-27 05:31:00|1017.6|1013.1|1019.1|1014.6|1019.1|1014.6|1017.6|1013.1|416
1622095280000|2021-05-27 06:01:20|1031.5|1027|1031.2|1026.7|1031.6|1027.1|1031.2|1026.7|200
1622093470000|2021-05-27 05:31:10|1019.5|1015|1020.9|1016.4|1021.4|1016.9|1019.5|1015|2037
1622095290000|2021-05-27 06:01:30|||||||||75
1622093480000|2021-05-27 05:31:20|1021.3|1016.8|1020.3|1015.8|1021.6|1017.1|1020.3|1015.8|836
1622095300000|2021-05-27 06:01:40|1031.6|1027.1|1031.2|1026.7|1031.6|1027.1|1031.2|1026.7|178
1622093490000|2021-05-27 05:31:30|1020.7|1016.2|1021.7|1017.2|1021.7|1017.2|1020.7|1016.2|733
1622095310000|2021-05-27 06:01:50|1031.4|1026.9|1030.2|1025.7|1031.6|1027.1|1030.2|1025.7|332
1622093500000|2021-05-27 05:31:40|1021.6|1017.1|1021.2|1016.7|1021.6|1017.1|1020.2|1015.7|655
1622095320000|2021-05-27 06:02:00|1029.8|1025.3|1029.9|1025.4|1030|1025.5|1029.5|1025|375
1622093510000|2021-05-27 05:31:50|1021.3|1016.8|1021.2|1016.7|1021.3|1016.8|1020.8|1016.3|439
1622095330000|2021-05-27 06:02:10|1030.1|1025.6|1029.9|1025.4|1030.3|1025.8|1029.9|1025.4|243
1622093520000|2021-05-27 05:32:00|1021.3|1016.8|1019.7|1015.2|1021.3|1016.8|1019.7|1015.2|496
1622095340000|2021-05-27 06:02:20|1029.5|1025|1029.9|1025.4|1029.9|1025.4|1029.5|1025|197
1622093530000|2021-05-27 05:32:10|1019.5|1015|1019.8|1015.3|1019.8|1015.3|1018.9|1014.4|223
1622095350000|2021-05-27 06:02:30|1029.5|1025|1029.9|1025.4|1029.9|1025.4|1029.5|1025|161
1622093540000|2021-05-27 05:32:20|1019.7|1015.2|1019.2|1014.7|1019.7|1015.2|1019.2|1014.7|125
1622095360000|2021-05-27 06:02:40|1029.7|1025.2|1029.5|1025|1029.9|1025.4|1029.5|1025|120
1622093550000|2021-05-27 05:32:30|1019.3|1014.8|1019|1014.5|1019.4|1014.9|1019|1014.5|220
1622095370000|2021-05-27 06:02:50|1029.9|1025.4|1029.5|1025|1029.9|1025.4|1029.5|1025|168
1622093560000|2021-05-27 05:32:40|1019.4|1014.9|1019.4|1014.9|1019.8|1015.3|1019|1014.5|392
1622095380000|2021-05-27 06:03:00|1029.1|1024.6|1029.1|1024.6|1029.1|1024.6|1029.1|1024.6|201
1622093570000|2021-05-27 05:32:50|1019.8|1015.3|1020.8|1016.3|1020.8|1016.3|1019.3|1014.8|440
1622095390000|2021-05-27 06:03:10|1028.7|1024.2|1028.7|1024.2|1029.1|1024.6|1028.7|1024.2|254
1622093580000|2021-05-27 05:33:00|1021.2|1016.7|1020.9|1016.4|1021.7|1017.2|1020.9|1016.4|694
1622093590000|2021-05-27 05:33:10|1020.8|1016.3|1019.3|1014.8|1021.2|1016.7|1018.6|1014.1|786
1622095400000|2021-05-27 06:03:20|1029.1|1024.6|1028.5|1024|1029.1|1024.6|1028.5|1024|518
1622093600000|2021-05-27 05:33:20|1019.4|1014.9|1019.5|1015|1019.5|1015|1019.3|1014.8|118
1622093610000|2021-05-27 05:33:30|1019.9|1015.4|1019.4|1014.9|1019.9|1015.4|1019.4|1014.9|203
1622095410000|2021-05-27 06:03:30|1028.7|1024.2|1028.1|1023.6|1028.7|1024.2|1028.1|1023.6|271
1622093620000|2021-05-27 05:33:40|1019.8|1015.3|1020.9|1016.4|1020.9|1016.4|1019.8|1015.3|177
1622095420000|2021-05-27 06:03:40|1027.9|1023.4|1028.7|1024.2|1028.9|1024.4|1027.9|1023.4|376
1622093630000|2021-05-27 05:33:50|1021.3|1016.8|1020.8|1016.3|1021.4|1016.9|1020.8|1016.3|118
1622095430000|2021-05-27 06:03:50|1028.8|1024.3|1028|1023.5|1028.8|1024.3|1027.6|1023.1|371
1622093640000|2021-05-27 05:34:00|1021.2|1016.7|1021.3|1016.8|1021.4|1016.9|1021.2|1016.7|248
1622095440000|2021-05-27 06:04:00|1028.2|1023.7|1028.5|1024|1028.9|1024.4|1028.2|1023.7|208
1622093650000|2021-05-27 05:34:10|1021.7|1017.2|1021.8|1017.3|1021.8|1017.3|1021.6|1017.1|398
1622093660000|2021-05-27 05:34:20|1021.4|1016.9|1020.9|1016.4|1021.8|1017.3|1020.9|1016.4|165
1622095450000|2021-05-27 06:04:10|1028.9|1024.4|1028|1023.5|1028.9|1024.4|1028|1023.5|303
1622093670000|2021-05-27 05:34:30|1021.1|1016.6|1020.9|1016.4|1021.3|1016.8|1020.5|1016|238
1622093680000|2021-05-27 05:34:40|1020.1|1015.6|1020.4|1015.9|1020.4|1015.9|1019.9|1015.4|308
1622095460000|2021-05-27 06:04:20|1028.4|1023.9|1027.5|1023|1028.4|1023.9|1027.5|1023|312
1622093690000|2021-05-27 05:34:50|1020.3|1015.8|1019.9|1015.4|1020.4|1015.9|1019.9|1015.4|175
1622095470000|2021-05-27 06:04:30|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.4|1022.9|265
1622093700000|2021-05-27 05:35:00|1019.8|1015.3|1021.3|1016.8|1021.3|1016.8|1019.8|1015.3|522
1622095480000|2021-05-27 06:04:40|1027.5|1023|1027.8|1023.3|1027.9|1023.4|1027.4|1022.9|157
1622093710000|2021-05-27 05:35:10|||||||||156
1622095490000|2021-05-27 06:04:50|1028|1023.5|1027.9|1023.4|1028.3|1023.8|1027.9|1023.4|190
1622093720000|2021-05-27 05:35:20|1020.9|1016.4|1020.4|1015.9|1020.9|1016.4|1020.4|1015.9|295
1622093730000|2021-05-27 05:35:30|1020.8|1016.3|1021.3|1016.8|1021.3|1016.8|1020.8|1016.3|208
1622095500000|2021-05-27 06:05:00|1028.3|1023.8|1029.3|1024.8|1029.3|1024.8|1028.3|1023.8|270
1622093740000|2021-05-27 05:35:40|||||||||104
1622095510000|2021-05-27 06:05:10|1029.7|1025.2|1030.1|1025.6|1030.1|1025.6|1029.7|1025.2|344
1622093750000|2021-05-27 05:35:50|1021.7|1017.2|1020.8|1016.3|1021.7|1017.2|1020.8|1016.3|113
1622095520000|2021-05-27 06:05:20|1029.8|1025.3|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|230
1622093760000|2021-05-27 05:36:00|1020.3|1015.8|1021.2|1016.7|1021.2|1016.7|1020.2|1015.7|308
1622095530000|2021-05-27 06:05:30|1029.4|1024.9|1029.8|1025.3|1029.8|1025.3|1029.3|1024.8|126
1622093770000|2021-05-27 05:36:10|||||||||89
1622095540000|2021-05-27 06:05:40|1029.7|1025.2|1029.8|1025.3|1029.8|1025.3|1029.7|1025.2|77
1622093780000|2021-05-27 05:36:20|1021.6|1017.1|1021.7|1017.2|1021.7|1017.2|1021.6|1017.1|211
1622095550000|2021-05-27 06:05:50|1029.4|1024.9|1029.7|1025.2|1030.2|1025.7|1029.4|1024.9|76
1622093790000|2021-05-27 05:36:30|1021.2|1016.7|1021.7|1017.2|1021.7|1017.2|1021.2|1016.7|131
1622095560000|2021-05-27 06:06:00|1029.5|1025|1029.5|1025|1029.5|1025|1029.5|1025|110
1622093800000|2021-05-27 05:36:40|1022.1|1017.6|1022.6|1018.1|1022.6|1018.1|1022.1|1017.6|971
1622095570000|2021-05-27 06:06:10|1029.3|1024.8|1029.7|1025.2|1029.7|1025.2|1029.3|1024.8|96
1622093810000|2021-05-27 05:36:50|1022.7|1018.2|1022.6|1018.1|1023.1|1018.6|1022.6|1018.1|410
1622095580000|2021-05-27 06:06:20|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.1|1024.6|129
1622093820000|2021-05-27 05:37:00|1023|1018.5|1022.1|1017.6|1023|1018.5|1021.7|1017.2|516
1622095590000|2021-05-27 06:06:30|1029.2|1024.7|1028.8|1024.3|1029.2|1024.7|1028.8|1024.3|130
1622093830000|2021-05-27 05:37:10|1022.2|1017.7|1022.2|1017.7|1022.6|1018.1|1022.2|1017.7|391
1622095600000|2021-05-27 06:06:40|1028.4|1023.9|1027.9|1023.4|1028.4|1023.9|1027.9|1023.4|181
1622093840000|2021-05-27 05:37:20|1022.1|1017.6|1023.1|1018.6|1023.1|1018.6|1022.1|1017.6|446
1622095610000|2021-05-27 06:06:50|1028.1|1023.6|1027.9|1023.4|1028.3|1023.8|1027.9|1023.4|275
1622093850000|2021-05-27 05:37:30|1022.9|1018.4|1022.7|1018.2|1023.1|1018.6|1022.6|1018.1|270
1622095620000|2021-05-27 06:07:00|1027.8|1023.3|1027.9|1023.4|1027.9|1023.4|1027.8|1023.3|116
1622093860000|2021-05-27 05:37:40|1022.2|1017.7|1022.7|1018.2|1022.7|1018.2|1022.2|1017.7|239
1622093870000|2021-05-27 05:37:50|1023.1|1018.6|1022.6|1018.1|1023.1|1018.6|1022.6|1018.1|231
1622095630000|2021-05-27 06:07:10|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|1027.9|1023.4|55
1622093880000|2021-05-27 05:38:00|1023|1018.5|1022.2|1017.7|1023.1|1018.6|1022.2|1017.7|392
1622095640000|2021-05-27 06:07:20|1027.9|1023.4|1028.3|1023.8|1028.3|1023.8|1027.9|1023.4|81
1622093890000|2021-05-27 05:38:10|1022.6|1018.1|1023|1018.5|1023.1|1018.6|1022.6|1018.1|296
1622095650000|2021-05-27 06:07:30|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|54
1622093900000|2021-05-27 05:38:20|1023.1|1018.6|1023.2|1018.7|1023.7|1019.2|1023.1|1018.6|520
1622095660000|2021-05-27 06:07:40|1028|1023.5|1028.7|1024.2|1028.7|1024.2|1028|1023.5|138
1622093910000|2021-05-27 05:38:30|1022.8|1018.3|1023.2|1018.7|1023.2|1018.7|1022.7|1018.2|245
1622095670000|2021-05-27 06:07:50|1028.8|1024.3|1029.3|1024.8|1029.7|1025.2|1028.8|1024.3|98
1622093920000|2021-05-27 05:38:40|1023.6|1019.1|1024.1|1019.6|1024.1|1019.6|1023.6|1019.1|452
1622095680000|2021-05-27 06:08:00|1028.9|1024.4|1028.8|1024.3|1029|1024.5|1028.8|1024.3|105
1622093930000|2021-05-27 05:38:50|1023.9|1019.4|1023.9|1019.4|1024.2|1019.7|1023.7|1019.2|267
1622093940000|2021-05-27 05:39:00|1024.5|1020|1023.6|1019.1|1024.5|1020|1023.6|1019.1|549
1622095690000|2021-05-27 06:08:10|1029|1024.5|1028.8|1024.3|1029|1024.5|1028.8|1024.3|12
1622093950000|2021-05-27 05:39:10|1022.7|1018.2|1022.1|1017.6|1022.7|1018.2|1021.7|1017.2|411
1622093960000|2021-05-27 05:39:20|1021.7|1017.2|1020.7|1016.2|1021.7|1017.2|1020.6|1016.1|534
1622095700000|2021-05-27 06:08:20|1028.6|1024.1|1028.4|1023.9|1028.8|1024.3|1027.9|1023.4|179
1622093970000|2021-05-27 05:39:30|1020.6|1016.1|1020.3|1015.8|1021.1|1016.6|1020.2|1015.7|316
1622093980000|2021-05-27 05:39:40|1020.2|1015.7|1022.1|1017.6|1022.1|1017.6|1020.2|1015.7|421
1622093990000|2021-05-27 05:39:50|1021.3|1016.8|1021.1|1016.6|1021.3|1016.8|1020.8|1016.3|101
1622095710000|2021-05-27 06:08:30|1028.3|1023.8|1028.3|1023.8|1028.4|1023.9|1027.8|1023.3|254
1622094000000|2021-05-27 05:40:00|1021.4|1016.9|1021.1|1016.6|1021.6|1017.1|1021.1|1016.6|206
1622095720000|2021-05-27 06:08:40|1028.2|1023.7|1027.8|1023.3|1028.2|1023.7|1027.8|1023.3|184
1622094010000|2021-05-27 05:40:10|1021.5|1017|1021.1|1016.6|1021.6|1017.1|1021.1|1016.6|211
1622094020000|2021-05-27 05:40:20|1020.7|1016.2|1020.7|1016.2|1021.1|1016.6|1020.7|1016.2|101
1622095730000|2021-05-27 06:08:50|1028.2|1023.7|1027.8|1023.3|1028.3|1023.8|1027.8|1023.3|134
1622094030000|2021-05-27 05:40:30|1020.3|1015.8|1019.3|1014.8|1020.3|1015.8|1019.3|1014.8|233
1622094040000|2021-05-27 05:40:40|1019.7|1015.2|1020.7|1016.2|1021.2|1016.7|1019.7|1015.2|244
1622094050000|2021-05-27 05:40:50|1020.5|1016|1021.1|1016.6|1021.1|1016.6|1020.2|1015.7|108
1622095740000|2021-05-27 06:09:00|1028.3|1023.8|1027.8|1023.3|1028.3|1023.8|1027.4|1022.9|265
1622094060000|2021-05-27 05:41:00|1020.7|1016.2|1020.2|1015.7|1020.7|1016.2|1020.2|1015.7|207
1622094070000|2021-05-27 05:41:10|1020.1|1015.6|1019.7|1015.2|1020.1|1015.6|1019.7|1015.2|189
1622095750000|2021-05-27 06:09:10|1027.6|1023.1|1027.3|1022.8|1027.6|1023.1|1027.3|1022.8|105
1622094080000|2021-05-27 05:41:20|1019.3|1014.8|1019.7|1015.2|1019.7|1015.2|1019.2|1014.7|208
1622094090000|2021-05-27 05:41:30|1019.6|1015.1|1019.2|1014.7|1019.7|1015.2|1019.2|1014.7|165
1622095760000|2021-05-27 06:09:20|1027.2|1022.7|1027.3|1022.8|1027.3|1022.8|1027.2|1022.7|51
1622094100000|2021-05-27 05:41:40|1019.7|1015.2|1019.8|1015.3|1020.2|1015.7|1019.7|1015.2|202
1622094110000|2021-05-27 05:41:50|1019.7|1015.2|1019.3|1014.8|1019.7|1015.2|1019.2|1014.7|233
1622095770000|2021-05-27 06:09:30|1026.8|1022.3|1026.8|1022.3|1026.8|1022.3|1026.8|1022.3|168
1622094120000|2021-05-27 05:42:00|1019.7|1015.2|1020.1|1015.6|1020.1|1015.6|1019.7|1015.2|86
1622094130000|2021-05-27 05:42:10|1019.6|1015.1|1019.7|1015.2|1019.7|1015.2|1019.2|1014.7|331
1622095780000|2021-05-27 06:09:40|1027.3|1022.8|1027.3|1022.8|1027.3|1022.8|1027.1|1022.6|155
1622094140000|2021-05-27 05:42:20|1019.2|1014.7|1019.7|1015.2|1019.7|1015.2|1019.2|1014.7|140
1622094150000|2021-05-27 05:42:30|1019.3|1014.8|1020.3|1015.8|1020.3|1015.8|1019.3|1014.8|149
1622095790000|2021-05-27 06:09:50|1027.7|1023.2|1027.8|1023.3|1027.8|1023.3|1027.4|1022.9|116
1622094160000|2021-05-27 05:42:40|1020.2|1015.7|1020.6|1016.1|1020.6|1016.1|1020.2|1015.7|105
1622094170000|2021-05-27 05:42:50|1020.2|1015.7|1021.4|1016.9|1021.6|1017.1|1020.2|1015.7|203
1622094180000|2021-05-27 05:43:00|1021.2|1016.7|1021.6|1017.1|1021.6|1017.1|1021.2|1016.7|90
1622095800000|2021-05-27 06:10:00|1027.6|1023.1|1027.8|1023.3|1027.8|1023.3|1027.6|1023.1|248
1622094190000|2021-05-27 05:43:10|1021.5|1017|1020.4|1015.9|1021.6|1017.1|1020.2|1015.7|189
1622094200000|2021-05-27 05:43:20|1020.6|1016.1|1020.1|1015.6|1020.6|1016.1|1020.1|1015.6|73
1622095810000|2021-05-27 06:10:10|1027.6|1023.1|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|66
1622094210000|2021-05-27 05:43:30|1020.2|1015.7|1020.2|1015.7|1020.6|1016.1|1020.2|1015.7|87
1622095820000|2021-05-27 06:10:20|1028.2|1023.7|1028.2|1023.7|1028.2|1023.7|1028.2|1023.7|69
1622094220000|2021-05-27 05:43:40|1020.6|1016.1|1020.7|1016.2|1020.9|1016.4|1020.6|1016.1|101
1622095830000|2021-05-27 06:10:30|1027.8|1023.3|1028.2|1023.7|1028.2|1023.7|1027.7|1023.2|88
1622094230000|2021-05-27 05:43:50|1020.3|1015.8|1020.9|1016.4|1021.1|1016.6|1020.3|1015.8|130
1622094240000|2021-05-27 05:44:00|1020.7|1016.2|1021.1|1016.6|1021.1|1016.6|1020.7|1016.2|44
1622095840000|2021-05-27 06:10:40|1027.8|1023.3|1027.8|1023.3|1028.2|1023.7|1027.7|1023.2|166
1622094250000|2021-05-27 05:44:10|1020.7|1016.2|1020.6|1016.1|1021|1016.5|1020.6|1016.1|106
1622094260000|2021-05-27 05:44:20|1020.5|1016|1020.1|1015.6|1021|1016.5|1020|1015.5|208
1622095850000|2021-05-27 06:10:50|1028|1023.5|1027.7|1023.2|1028|1023.5|1027.3|1022.8|165
1622094270000|2021-05-27 05:44:30|||||||||31
1622094280000|2021-05-27 05:44:40|1019.7|1015.2|1020.1|1015.6|1020.1|1015.6|1019.7|1015.2|161
1622095860000|2021-05-27 06:11:00|1027.8|1023.3|1027.4|1022.9|1028|1023.5|1027.4|1022.9|146
1622094290000|2021-05-27 05:44:50|1020.5|1016|1020.1|1015.6|1020.5|1016|1020.1|1015.6|118
1622094300000|2021-05-27 05:45:00|1020.5|1016|1021|1016.5|1021|1016.5|1020.5|1016|205
1622095870000|2021-05-27 06:11:10|1027.6|1023.1|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|64
1622094310000|2021-05-27 05:45:10|1021.4|1016.9|1022.5|1018|1022.5|1018|1021.4|1016.9|371
1622094320000|2021-05-27 05:45:20|1022.6|1018.1|1022.5|1018|1022.6|1018.1|1022.5|1018|207
1622095880000|2021-05-27 06:11:20|1027.7|1023.2|1027.8|1023.3|1027.8|1023.3|1027.7|1023.2|53
1622094330000|2021-05-27 05:45:30|1022.1|1017.6|1022.5|1018|1022.5|1018|1022|1017.5|107
1622094340000|2021-05-27 05:45:40|1022.1|1017.6|1022.1|1017.6|1022.1|1017.6|1022|1017.5|88
1622095890000|2021-05-27 06:11:30|1027.4|1022.9|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|75
1622094350000|2021-05-27 05:45:50|1022|1017.5|1021.5|1017|1022|1017.5|1021.3|1016.8|110
1622094360000|2021-05-27 05:46:00|1021.7|1017.2|1021.1|1016.6|1021.7|1017.2|1021.1|1016.6|59
1622095900000|2021-05-27 06:11:40|1027.6|1023.1|1027.7|1023.2|1027.7|1023.2|1027.3|1022.8|141
1622094370000|2021-05-27 05:46:10|1021.5|1017|1021.1|1016.6|1021.5|1017|1021.1|1016.6|72
1622095910000|2021-05-27 06:11:50|1027.8|1023.3|1027.5|1023|1027.8|1023.3|1027.3|1022.8|50
1622094380000|2021-05-27 05:46:20|1021|1016.5|1021.5|1017|1021.5|1017|1021|1016.5|99
1622094390000|2021-05-27 05:46:30|1021.9|1017.4|1021.5|1017|1021.9|1017.4|1021.5|1017|127
1622094400000|2021-05-27 05:46:40|1021.9|1017.4|1021.5|1017|1021.9|1017.4|1021.5|1017|61
1622095920000|2021-05-27 06:12:00|1027.6|1023.1|1027.6|1023.1|1027.8|1023.3|1027.4|1022.9|54
1622094410000|2021-05-27 05:46:50|||||||||43
1622094420000|2021-05-27 05:47:00|1021.9|1017.4|1021.9|1017.4|1021.9|1017.4|1021.9|1017.4|39
1622095930000|2021-05-27 06:12:10|1027.8|1023.3|1026.9|1022.4|1027.8|1023.3|1026.9|1022.4|147
1622094430000|2021-05-27 05:47:10|1022.3|1017.8|1022.5|1018|1022.5|1018|1022.3|1017.8|86
1622094440000|2021-05-27 05:47:20|1022.1|1017.6|1023.8|1019.3|1023.8|1019.3|1021.9|1017.4|561
1622095940000|2021-05-27 06:12:20|1026.5|1022|1025.6|1021.1|1026.5|1022|1025.6|1021.1|573
1622094450000|2021-05-27 05:47:30|1024|1019.5|1024.3|1019.8|1024.3|1019.8|1023.4|1018.9|261
1622094460000|2021-05-27 05:47:40|1023.9|1019.4|1024.3|1019.8|1024.3|1019.8|1023.9|1019.4|118
1622095950000|2021-05-27 06:12:30|1025.5|1021|1026|1021.5|1026|1021.5|1025|1020.5|584
1622094470000|2021-05-27 05:47:50|1024.2|1019.7|1023.7|1019.2|1024.4|1019.9|1023.7|1019.2|220
1622094480000|2021-05-27 05:48:00|1023.5|1019|1023.9|1019.4|1024.3|1019.8|1023.5|1019|253
1622095960000|2021-05-27 06:12:40|1025.6|1021.1|1025.6|1021.1|1026|1021.5|1025.6|1021.1|239
1622094490000|2021-05-27 05:48:10|1023.5|1019|1023.9|1019.4|1023.9|1019.4|1023.4|1018.9|269
1622094500000|2021-05-27 05:48:20|1024.1|1019.6|1023.9|1019.4|1024.3|1019.8|1023.9|1019.4|209
1622094510000|2021-05-27 05:48:30|1023.5|1019|1023.5|1019|1023.5|1019|1023.4|1018.9|80
1622095970000|2021-05-27 06:12:50|1025.5|1021|1025.5|1021|1025.5|1021|1025.5|1021|151
1622094520000|2021-05-27 05:48:40|1023.1|1018.6|1021.9|1017.4|1023.1|1018.6|1021.9|1017.4|83
1622094530000|2021-05-27 05:48:50|1022|1017.5|1021.1|1016.6|1022|1017.5|1021.1|1016.6|111
1622095980000|2021-05-27 06:13:00|1025.3|1020.8|1024|1019.5|1025.3|1020.8|1024|1019.5|656
1622094540000|2021-05-27 05:49:00|1021|1016.5|1021|1016.5|1021.9|1017.4|1020.6|1016.1|223
1622095990000|2021-05-27 06:13:10|1024.5|1020|1024.5|1020|1024.9|1020.4|1024.1|1019.6|741
1622094550000|2021-05-27 05:49:10|1021.4|1016.9|1021.8|1017.3|1021.8|1017.3|1021|1016.5|80
1622094560000|2021-05-27 05:49:20|1021.6|1017.1|1021.6|1017.1|1021.8|1017.3|1021.5|1017|51
1622096000000|2021-05-27 06:13:20|1024.9|1020.4|1024.5|1020|1024.9|1020.4|1024.4|1019.9|219
1622094570000|2021-05-27 05:49:30|1021.8|1017.3|1021.8|1017.3|1021.8|1017.3|1021.4|1016.9|45
1622094580000|2021-05-27 05:49:40|||||||||44
1622096010000|2021-05-27 06:13:30|1024.9|1020.4|1024.9|1020.4|1025.3|1020.8|1024.5|1020|329
1622094590000|2021-05-27 05:49:50|1022.3|1017.8|1022.6|1018.1|1022.6|1018.1|1022|1017.5|183
1622094600000|2021-05-27 05:50:00|1022.8|1018.3|1022.3|1017.8|1022.8|1018.3|1022.3|1017.8|74
1622096020000|2021-05-27 06:13:40|1025.2|1020.7|1024.9|1020.4|1025.4|1020.9|1024.9|1020.4|134
1622094610000|2021-05-27 05:50:10|1021.9|1017.4|1021.9|1017.4|1021.9|1017.4|1021.8|1017.3|127
1622094620000|2021-05-27 05:50:20|1022.3|1017.8|1021.9|1017.4|1022.3|1017.8|1021.9|1017.4|116
1622096030000|2021-05-27 06:13:50|1024.5|1020|1023.9|1019.4|1024.5|1020|1023.9|1019.4|305
1622094630000|2021-05-27 05:50:30|1022.3|1017.8|1022.3|1017.8|1022.3|1017.8|1022.3|1017.8|79
1622094640000|2021-05-27 05:50:40|||||||||31
1622096040000|2021-05-27 06:14:00|1024.3|1019.8|1024.9|1020.4|1024.9|1020.4|1024.3|1019.8|295
1622094650000|2021-05-27 05:50:50|1022.7|1018.2|1022.3|1017.8|1022.7|1018.2|1022.3|1017.8|87
1622094660000|2021-05-27 05:51:00|1022.2|1017.7|1022.3|1017.8|1022.3|1017.8|1022.2|1017.7|18
1622096050000|2021-05-27 06:14:10|1024.5|1020|1024.4|1019.9|1024.5|1020|1024.4|1019.9|95
1622094670000|2021-05-27 05:51:10|1022.7|1018.2|1023.7|1019.2|1023.7|1019.2|1022.3|1017.8|188
1622094680000|2021-05-27 05:51:20|1023.9|1019.4|1023.8|1019.3|1024.2|1019.7|1023.8|1019.3|220
1622096060000|2021-05-27 06:14:20|1024.5|1020|1025.3|1020.8|1025.3|1020.8|1024.5|1020|295
1622094690000|2021-05-27 05:51:30|1023.7|1019.2|1024.2|1019.7|1024.2|1019.7|1023.7|1019.2|76
1622094700000|2021-05-27 05:51:40|1024.6|1020.1|1025.2|1020.7|1025.2|1020.7|1024.6|1020.1|444
1622096070000|2021-05-27 06:14:30|1025.4|1020.9|1026.5|1022|1026.5|1022|1025.4|1020.9|311
1622094710000|2021-05-27 05:51:50|1024.8|1020.3|1024.3|1019.8|1025.2|1020.7|1024.3|1019.8|246
1622094720000|2021-05-27 05:52:00|1024.5|1020|1023.9|1019.4|1024.5|1020|1023.8|1019.3|120
1622096080000|2021-05-27 06:14:40|1026.4|1021.9|1025.3|1020.8|1026.5|1022|1025.1|1020.6|197
1622094730000|2021-05-27 05:52:10|1023.8|1019.3|1024.8|1020.3|1025.2|1020.7|1023.8|1019.3|265
1622094740000|2021-05-27 05:52:20|1024.7|1020.2|1024.8|1020.3|1025.2|1020.7|1024.4|1019.9|120
1622096090000|2021-05-27 06:14:50|1025.5|1021|1025|1020.5|1026|1021.5|1024.7|1020.2|190
1622094750000|2021-05-27 05:52:30|1024.7|1020.2|1025.3|1020.8|1025.3|1020.8|1024.5|1020|188
1622096100000|2021-05-27 06:15:00|1024.6|1020.1|1025.5|1021|1025.5|1021|1024.5|1020|135
1622094760000|2021-05-27 05:52:40|1025.1|1020.6|1025.3|1020.8|1025.7|1021.2|1025.1|1020.6|460
1622096110000|2021-05-27 06:15:10|1025.9|1021.4|1027.3|1022.8|1027.3|1022.8|1025.9|1021.4|260
1622094770000|2021-05-27 05:52:50|1024.8|1020.3|1024.4|1019.9|1024.9|1020.4|1024.4|1019.9|128
1622096120000|2021-05-27 06:15:20|1027.4|1022.9|1027.4|1022.9|1027.4|1022.9|1027.4|1022.9|147
1622094780000|2021-05-27 05:53:00|1024.3|1019.8|1024.4|1019.9|1024.4|1019.9|1024.3|1019.8|80
1622094790000|2021-05-27 05:53:10|1024.8|1020.3|1025.7|1021.2|1025.7|1021.2|1024.8|1020.3|155
1622094800000|2021-05-27 05:53:20|1025.8|1021.3|1026.2|1021.7|1026.2|1021.7|1025.4|1020.9|593
1622096130000|2021-05-27 06:15:30|1027.8|1023.3|1028.4|1023.9|1028.6|1024.1|1027.8|1023.3|189
1622094810000|2021-05-27 05:53:30|1026.6|1022.1|1026.1|1021.6|1026.7|1022.2|1025.8|1021.3|684
1622094820000|2021-05-27 05:53:40|1026|1021.5|1027.2|1022.7|1027.2|1022.7|1025.8|1021.3|650
1622096140000|2021-05-27 06:15:40|1028.8|1024.3|1029.3|1024.8|1029.7|1025.2|1028.8|1024.3|237
1622094830000|2021-05-27 05:53:50|1027.6|1023.1|1026.8|1022.3|1027.7|1023.2|1026.7|1022.2|1001
1622094840000|2021-05-27 05:54:00|1026.7|1022.2|1026.3|1021.8|1026.7|1022.2|1026.3|1021.8|227
1622096150000|2021-05-27 06:15:50|1028.8|1024.3|1028.9|1024.4|1029.3|1024.8|1028.8|1024.3|226
1622094850000|2021-05-27 05:54:10|1026.4|1021.9|1026.8|1022.3|1027.2|1022.7|1026.4|1021.9|259
1622094860000|2021-05-27 05:54:20|1026.7|1022.2|1026.3|1021.8|1026.8|1022.3|1026.3|1021.8|244
1622096160000|2021-05-27 06:16:00|1029.3|1024.8|1029.3|1024.8|1029.7|1025.2|1028.9|1024.4|207
1622094870000|2021-05-27 05:54:30|1026.4|1021.9|1025.8|1021.3|1026.4|1021.9|1025.3|1020.8|514
1622096170000|2021-05-27 06:16:10|1029.7|1025.2|1030.1|1025.6|1030.1|1025.6|1029.3|1024.8|233
1622094880000|2021-05-27 05:54:40|1026.2|1021.7|1025.9|1021.4|1026.3|1021.8|1025.9|1021.4|202
1622094890000|2021-05-27 05:54:50|1025.8|1021.3|1026.1|1021.6|1026.3|1021.8|1025.8|1021.3|248
1622096180000|2021-05-27 06:16:20|1030.2|1025.7|1029.8|1025.3|1030.2|1025.7|1029.4|1024.9|244
1622094900000|2021-05-27 05:55:00|1026.3|1021.8|1028.6|1024.1|1028.6|1024.1|1026.3|1021.8|659
1622094910000|2021-05-27 05:55:10|1029.1|1024.6|1029.8|1025.3|1029.8|1025.3|1029.1|1024.6|1360
1622096190000|2021-05-27 06:16:30|1030.2|1025.7|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|202
1622094920000|2021-05-27 05:55:20|1030.1|1025.6|1030.6|1026.1|1031.1|1026.6|1029.7|1025.2|1764
1622094930000|2021-05-27 05:55:30|1030.2|1025.7|1031.1|1026.6|1031.1|1026.6|1030.2|1025.7|726
1622096200000|2021-05-27 06:16:40|1030.2|1025.7|1030.2|1025.7|1030.7|1026.2|1029.8|1025.3|266
1622094940000|2021-05-27 05:55:40|1030.9|1026.4|1030.2|1025.7|1030.9|1026.4|1030.2|1025.7|258
1622094950000|2021-05-27 05:55:50|1030|1025.5|1029.2|1024.7|1030|1025.5|1029.2|1024.7|280
1622096210000|2021-05-27 06:16:50|1030.3|1025.8|1030|1025.5|1030.3|1025.8|1029.8|1025.3|184
1622094960000|2021-05-27 05:56:00|1028.8|1024.3|1030.1|1025.6|1030.1|1025.6|1028.7|1024.2|396
1622096220000|2021-05-27 06:17:00|1030.2|1025.7|1028.7|1024.2|1030.2|1025.7|1028.7|1024.2|199
1622094970000|2021-05-27 05:56:10|1030.2|1025.7|1029.6|1025.1|1030.2|1025.7|1029.2|1024.7|458
1622094980000|2021-05-27 05:56:20|1029.8|1025.3|1031.5|1027|1031.5|1027|1029.8|1025.3|698
1622096230000|2021-05-27 06:17:10|1028.3|1023.8|1028.7|1024.2|1028.7|1024.2|1028.3|1023.8|229
1622094990000|2021-05-27 05:56:30|1031.6|1027.1|1031.1|1026.6|1031.6|1027.1|1031.1|1026.6|422
1622095000000|2021-05-27 05:56:40|1031.6|1027.1|1030.8|1026.3|1031.6|1027.1|1030.7|1026.2|242
1622096240000|2021-05-27 06:17:20|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|68
1622095010000|2021-05-27 05:56:50|1031|1026.5|1031.2|1026.7|1031.2|1026.7|1031|1026.5|234
1622096250000|2021-05-27 06:17:30|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|69
1622095020000|2021-05-27 05:57:00|1031|1026.5|1030.3|1025.8|1031|1026.5|1030.3|1025.8|494
1622095030000|2021-05-27 05:57:10|1030.7|1026.2|1032.2|1027.7|1032.2|1027.7|1030.7|1026.2|787
1622096260000|2021-05-27 06:17:40|1028.6|1024.1|1028.8|1024.3|1028.8|1024.3|1028.4|1023.9|79
1622095040000|2021-05-27 05:57:20|1032.1|1027.6|1032.5|1028|1032.7|1028.2|1032.1|1027.6|1353
1622096270000|2021-05-27 06:17:50|1028.4|1023.9|1028.4|1023.9|1028.8|1024.3|1028.3|1023.8|86
1622095050000|2021-05-27 05:57:30|1032.7|1028.2|1034|1029.5|1034|1029.5|1032.3|1027.8|1260
1622095060000|2021-05-27 05:57:40|1033.9|1029.4|1034.5|1030|1034.5|1030|1033.6|1029.1|1020
1622096280000|2021-05-27 06:18:00|||||||||60
1622095070000|2021-05-27 05:57:50|1034.1|1029.6|1033.5|1029|1034.2|1029.7|1033.1|1028.6|593
1622095080000|2021-05-27 05:58:00|1033.2|1028.7|1032.7|1028.2|1033.6|1029.1|1032.7|1028.2|454
1622096290000|2021-05-27 06:18:10|1028.8|1024.3|1029.7|1025.2|1029.7|1025.2|1028.8|1024.3|271
1622095090000|2021-05-27 05:58:10|1032.3|1027.8|1031.7|1027.2|1032.3|1027.8|1031.7|1027.2|422
1622095100000|2021-05-27 05:58:20|1031.3|1026.8|1031|1026.5|1031.6|1027.1|1031|1026.5|300
1622096300000|2021-05-27 06:18:20|1030.1|1025.6|1030.2|1025.7|1030.2|1025.7|1030.1|1025.6|215
1622095110000|2021-05-27 05:58:30|1031.2|1026.7|1032.6|1028.1|1032.7|1028.2|1031.2|1026.7|407
1622096310000|2021-05-27 06:18:30|1030|1025.5|1029.8|1025.3|1030|1025.5|1029.8|1025.3|44
1622095120000|2021-05-27 05:58:40|1033.1|1028.6|1032.8|1028.3|1033.6|1029.1|1032.6|1028.1|339
1622095130000|2021-05-27 05:58:50|1032.3|1027.8|1032.3|1027.8|1032.7|1028.2|1031.9|1027.4|223
1622096320000|2021-05-27 06:18:40|1029.4|1024.9|1028.8|1024.3|1029.4|1024.9|1028.8|1024.3|99
1622095140000|2021-05-27 05:59:00|1031.9|1027.4|1031.9|1027.4|1032.3|1027.8|1031.8|1027.3|238
1622095150000|2021-05-27 05:59:10|1031.5|1027|1030.4|1025.9|1031.5|1027|1030.4|1025.9|425
1622096330000|2021-05-27 06:18:50|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1028.9|1024.4|22
1622095160000|2021-05-27 05:59:20|1029.9|1025.4|1029.1|1024.6|1029.9|1025.4|1028.9|1024.4|536
1622095170000|2021-05-27 05:59:30|1029.2|1024.7|1029.3|1024.8|1030.2|1025.7|1029.2|1024.7|415
1622096340000|2021-05-27 06:19:00|1029.7|1025.2|1029.7|1025.2|1029.7|1025.2|1029.7|1025.2|85
1622095180000|2021-05-27 05:59:40|1028.9|1024.4|1029.3|1024.8|1029.5|1025|1028.8|1024.3|546
1622096350000|2021-05-27 06:19:10|1029.5|1025|1029.7|1025.2|1029.7|1025.2|1029.5|1025|36
1622095190000|2021-05-27 05:59:50|1029.7|1025.2|1029.3|1024.8|1030|1025.5|1029.3|1024.8|297
1622096360000|2021-05-27 06:19:20|1029.8|1025.3|1030.2|1025.7|1030.2|1025.7|1029.8|1025.3|181
1622095200000|2021-05-27 06:00:00|1029.7|1025.2|1030.3|1025.8|1031|1026.5|1029.7|1025.2|441
1622095210000|2021-05-27 06:00:10|1030.2|1025.7|1032.1|1027.6|1032.1|1027.6|1030.2|1025.7|652
1622096370000|2021-05-27 06:19:30|1029.8|1025.3|1029.9|1025.4|1030.3|1025.8|1029.8|1025.3|102
1622095220000|2021-05-27 06:00:20|1031.7|1027.2|1032.2|1027.7|1032.5|1028|1031.2|1026.7|406
1622095230000|2021-05-27 06:00:30|1032.6|1028.1|1031.6|1027.1|1032.6|1028.1|1031.5|1027|323
1622096380000|2021-05-27 06:19:40|1029.8|1025.3|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|66
1622095240000|2021-05-27 06:00:40|1031.2|1026.7|1030.6|1026.1|1031.2|1026.7|1030.6|1026.1|299
1622096390000|2021-05-27 06:19:50|||||||||35
1622095250000|2021-05-27 06:00:50|1030.7|1026.2|1029.7|1025.2|1030.7|1026.2|1029.7|1025.2|246
1622095260000|2021-05-27 06:01:00|1030.1|1025.6|1030.2|1025.7|1030.2|1025.7|1030.1|1025.6|282
1622095270000|2021-05-27 06:01:10|1030.1|1025.6|1031|1026.5|1031|1026.5|1029.7|1025.2|371
1622096400000|2021-05-27 06:20:00|1029.4|1024.9|1029.3|1024.8|1029.4|1024.9|1029.3|1024.8|76
1622095280000|2021-05-27 06:01:20|1031.5|1027|1031.2|1026.7|1031.6|1027.1|1031.2|1026.7|200
1622096410000|2021-05-27 06:20:10|1029.4|1024.9|1029|1024.5|1029.4|1024.9|1029|1024.5|178
1622095290000|2021-05-27 06:01:30|||||||||75
1622096420000|2021-05-27 06:20:20|1029.3|1024.8|1029.3|1024.8|1029.4|1024.9|1028.9|1024.4|131
1622095300000|2021-05-27 06:01:40|1031.6|1027.1|1031.2|1026.7|1031.6|1027.1|1031.2|1026.7|178
1622096430000|2021-05-27 06:20:30|1029.4|1024.9|1029.8|1025.3|1029.8|1025.3|1029.4|1024.9|170
1622095310000|2021-05-27 06:01:50|1031.4|1026.9|1030.2|1025.7|1031.6|1027.1|1030.2|1025.7|332
1622096440000|2021-05-27 06:20:40|1029.9|1025.4|1029.4|1024.9|1029.9|1025.4|1029.4|1024.9|122
1622095320000|2021-05-27 06:02:00|1029.8|1025.3|1029.9|1025.4|1030|1025.5|1029.5|1025|375
1622096450000|2021-05-27 06:20:50|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|13
1622095330000|2021-05-27 06:02:10|1030.1|1025.6|1029.9|1025.4|1030.3|1025.8|1029.9|1025.4|243
1622096460000|2021-05-27 06:21:00|1029.4|1024.9|1029.8|1025.3|1029.8|1025.3|1029.4|1024.9|42
1622095340000|2021-05-27 06:02:20|1029.5|1025|1029.9|1025.4|1029.9|1025.4|1029.5|1025|197
1622096470000|2021-05-27 06:21:10|||||||||50
1622095350000|2021-05-27 06:02:30|1029.5|1025|1029.9|1025.4|1029.9|1025.4|1029.5|1025|161
1622096480000|2021-05-27 06:21:20|1030.2|1025.7|1030.5|1026|1030.7|1026.2|1030.2|1025.7|190
1622096490000|2021-05-27 06:21:30|1030.7|1026.2|1030.3|1025.8|1030.7|1026.2|1030.2|1025.7|119
1622095360000|2021-05-27 06:02:40|1029.7|1025.2|1029.5|1025|1029.9|1025.4|1029.5|1025|120
1622096500000|2021-05-27 06:21:40|1030.2|1025.7|1030.2|1025.7|1030.2|1025.7|1030.2|1025.7|17
1622095370000|2021-05-27 06:02:50|1029.9|1025.4|1029.5|1025|1029.9|1025.4|1029.5|1025|168
1622096510000|2021-05-27 06:21:50|1030|1025.5|1030|1025.5|1030|1025.5|1030|1025.5|89
1622095380000|2021-05-27 06:03:00|1029.1|1024.6|1029.1|1024.6|1029.1|1024.6|1029.1|1024.6|201
1622096520000|2021-05-27 06:22:00|1029.8|1025.3|1030.3|1025.8|1030.7|1026.2|1029.8|1025.3|53
1622095390000|2021-05-27 06:03:10|1028.7|1024.2|1028.7|1024.2|1029.1|1024.6|1028.7|1024.2|254
1622096530000|2021-05-27 06:22:10|1029.8|1025.3|1029.2|1024.7|1029.8|1025.3|1029.2|1024.7|68
1622095400000|2021-05-27 06:03:20|1029.1|1024.6|1028.5|1024|1029.1|1024.6|1028.5|1024|518
1622096540000|2021-05-27 06:22:20|1029.4|1024.9|1029.7|1025.2|1029.7|1025.2|1029.3|1024.8|63
1622095410000|2021-05-27 06:03:30|1028.7|1024.2|1028.1|1023.6|1028.7|1024.2|1028.1|1023.6|271
1622096550000|2021-05-27 06:22:30|1029.5|1025|1028.8|1024.3|1029.8|1025.3|1028.8|1024.3|124
1622095420000|2021-05-27 06:03:40|1027.9|1023.4|1028.7|1024.2|1028.9|1024.4|1027.9|1023.4|376
1622096560000|2021-05-27 06:22:40|1029.2|1024.7|1029.8|1025.3|1029.8|1025.3|1029.2|1024.7|95
1622095430000|2021-05-27 06:03:50|1028.8|1024.3|1028|1023.5|1028.8|1024.3|1027.6|1023.1|371
1622096570000|2021-05-27 06:22:50|1029.7|1025.2|1029.3|1024.8|1029.7|1025.2|1029.2|1024.7|21
1622095440000|2021-05-27 06:04:00|1028.2|1023.7|1028.5|1024|1028.9|1024.4|1028.2|1023.7|208
1622096580000|2021-05-27 06:23:00|1029.2|1024.7|1029.3|1024.8|1029.3|1024.8|1029.2|1024.7|48
1622095450000|2021-05-27 06:04:10|1028.9|1024.4|1028|1023.5|1028.9|1024.4|1028|1023.5|303
1622096590000|2021-05-27 06:23:10|1028.9|1024.4|1028.8|1024.3|1028.9|1024.4|1028.8|1024.3|47
1622095460000|2021-05-27 06:04:20|1028.4|1023.9|1027.5|1023|1028.4|1023.9|1027.5|1023|312
1622096600000|2021-05-27 06:23:20|||||||||35
1622095470000|2021-05-27 06:04:30|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.4|1022.9|265
1622096610000|2021-05-27 06:23:30|1028.4|1023.9|1028.8|1024.3|1028.8|1024.3|1028.4|1023.9|48
1622095480000|2021-05-27 06:04:40|1027.5|1023|1027.8|1023.3|1027.9|1023.4|1027.4|1022.9|157
1622096620000|2021-05-27 06:23:40|||||||||42
1622095490000|2021-05-27 06:04:50|1028|1023.5|1027.9|1023.4|1028.3|1023.8|1027.9|1023.4|190
1622095500000|2021-05-27 06:05:00|1028.3|1023.8|1029.3|1024.8|1029.3|1024.8|1028.3|1023.8|270
1622096630000|2021-05-27 06:23:50|1028.6|1024.1|1028.4|1023.9|1028.6|1024.1|1028.4|1023.9|21
1622095510000|2021-05-27 06:05:10|1029.7|1025.2|1030.1|1025.6|1030.1|1025.6|1029.7|1025.2|344
1622095520000|2021-05-27 06:05:20|1029.8|1025.3|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|230
1622096640000|2021-05-27 06:24:00|1028.3|1023.8|1028.3|1023.8|1028.8|1024.3|1028.3|1023.8|102
1622095530000|2021-05-27 06:05:30|1029.4|1024.9|1029.8|1025.3|1029.8|1025.3|1029.3|1024.8|126
1622096650000|2021-05-27 06:24:10|1028.1|1023.6|1027.7|1023.2|1028.1|1023.6|1027.7|1023.2|186
1622095540000|2021-05-27 06:05:40|1029.7|1025.2|1029.8|1025.3|1029.8|1025.3|1029.7|1025.2|77
1622096660000|2021-05-27 06:24:20|1027.9|1023.4|1027.6|1023.1|1027.9|1023.4|1026.1|1021.6|366
1622095550000|2021-05-27 06:05:50|1029.4|1024.9|1029.7|1025.2|1030.2|1025.7|1029.4|1024.9|76
1622095560000|2021-05-27 06:06:00|1029.5|1025|1029.5|1025|1029.5|1025|1029.5|1025|110
1622096670000|2021-05-27 06:24:30|1027.4|1022.9|1026.9|1022.4|1027.4|1022.9|1026.5|1022|125
1622095570000|2021-05-27 06:06:10|1029.3|1024.8|1029.7|1025.2|1029.7|1025.2|1029.3|1024.8|96
1622095580000|2021-05-27 06:06:20|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.1|1024.6|129
1622096680000|2021-05-27 06:24:40|1026.5|1022|1027|1022.5|1027.4|1022.9|1026.5|1022|146
1622095590000|2021-05-27 06:06:30|1029.2|1024.7|1028.8|1024.3|1029.2|1024.7|1028.8|1024.3|130
1622096690000|2021-05-27 06:24:50|1026.8|1022.3|1027|1022.5|1027|1022.5|1026.8|1022.3|41
1622095600000|2021-05-27 06:06:40|1028.4|1023.9|1027.9|1023.4|1028.4|1023.9|1027.9|1023.4|181
1622095610000|2021-05-27 06:06:50|1028.1|1023.6|1027.9|1023.4|1028.3|1023.8|1027.9|1023.4|275
1622096700000|2021-05-27 06:25:00|1026.9|1022.4|1027.8|1023.3|1027.9|1023.4|1026.9|1022.4|64
1622095620000|2021-05-27 06:07:00|1027.8|1023.3|1027.9|1023.4|1027.9|1023.4|1027.8|1023.3|116
1622095630000|2021-05-27 06:07:10|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|1027.9|1023.4|55
1622096710000|2021-05-27 06:25:10|1027.9|1023.4|1028.8|1024.3|1028.8|1024.3|1027.9|1023.4|125
1622095640000|2021-05-27 06:07:20|1027.9|1023.4|1028.3|1023.8|1028.3|1023.8|1027.9|1023.4|81
1622096720000|2021-05-27 06:25:20|1029.2|1024.7|1028.9|1024.4|1029.3|1024.8|1028.9|1024.4|179
1622095650000|2021-05-27 06:07:30|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|54
1622096730000|2021-05-27 06:25:30|1029.3|1024.8|1028.9|1024.4|1029.4|1024.9|1028.9|1024.4|79
1622095660000|2021-05-27 06:07:40|1028|1023.5|1028.7|1024.2|1028.7|1024.2|1028|1023.5|138
1622096740000|2021-05-27 06:25:40|||||||||68
1622095670000|2021-05-27 06:07:50|1028.8|1024.3|1029.3|1024.8|1029.7|1025.2|1028.8|1024.3|98
1622095680000|2021-05-27 06:08:00|1028.9|1024.4|1028.8|1024.3|1029|1024.5|1028.8|1024.3|105
1622096750000|2021-05-27 06:25:50|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|111
1622095690000|2021-05-27 06:08:10|1029|1024.5|1028.8|1024.3|1029|1024.5|1028.8|1024.3|12
1622096760000|2021-05-27 06:26:00|1029.7|1025.2|1029.8|1025.3|1029.8|1025.3|1029.7|1025.2|115
1622095700000|2021-05-27 06:08:20|1028.6|1024.1|1028.4|1023.9|1028.8|1024.3|1027.9|1023.4|179
1622095710000|2021-05-27 06:08:30|1028.3|1023.8|1028.3|1023.8|1028.4|1023.9|1027.8|1023.3|254
1622096770000|2021-05-27 06:26:10|||||||||38
1622095720000|2021-05-27 06:08:40|1028.2|1023.7|1027.8|1023.3|1028.2|1023.7|1027.8|1023.3|184
1622096780000|2021-05-27 06:26:20|1029.4|1024.9|1029.3|1024.8|1029.4|1024.9|1029.3|1024.8|128
1622095730000|2021-05-27 06:08:50|1028.2|1023.7|1027.8|1023.3|1028.3|1023.8|1027.8|1023.3|134
1622095740000|2021-05-27 06:09:00|1028.3|1023.8|1027.8|1023.3|1028.3|1023.8|1027.4|1022.9|265
1622096790000|2021-05-27 06:26:30|1028.9|1024.4|1029|1024.5|1029|1024.5|1028.9|1024.4|53
1622095750000|2021-05-27 06:09:10|1027.6|1023.1|1027.3|1022.8|1027.6|1023.1|1027.3|1022.8|105
1622096800000|2021-05-27 06:26:40|1029.2|1024.7|1029.4|1024.9|1029.4|1024.9|1029|1024.5|58
1622095760000|2021-05-27 06:09:20|1027.2|1022.7|1027.3|1022.8|1027.3|1022.8|1027.2|1022.7|51
1622095770000|2021-05-27 06:09:30|1026.8|1022.3|1026.8|1022.3|1026.8|1022.3|1026.8|1022.3|168
1622096810000|2021-05-27 06:26:50|1029|1024.5|1029|1024.5|1029|1024.5|1029|1024.5|39
1622095780000|2021-05-27 06:09:40|1027.3|1022.8|1027.3|1022.8|1027.3|1022.8|1027.1|1022.6|155
1622095790000|2021-05-27 06:09:50|1027.7|1023.2|1027.8|1023.3|1027.8|1023.3|1027.4|1022.9|116
1622096820000|2021-05-27 06:27:00|1028.6|1024.1|1029|1024.5|1029|1024.5|1028.6|1024.1|98
1622095800000|2021-05-27 06:10:00|1027.6|1023.1|1027.8|1023.3|1027.8|1023.3|1027.6|1023.1|248
1622095810000|2021-05-27 06:10:10|1027.6|1023.1|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|66
1622096830000|2021-05-27 06:27:10|1028.6|1024.1|1028.9|1024.4|1029|1024.5|1028.6|1024.1|115
1622095820000|2021-05-27 06:10:20|1028.2|1023.7|1028.2|1023.7|1028.2|1023.7|1028.2|1023.7|69
1622095830000|2021-05-27 06:10:30|1027.8|1023.3|1028.2|1023.7|1028.2|1023.7|1027.7|1023.2|88
1622096840000|2021-05-27 06:27:20|1029.3|1024.8|1029.9|1025.4|1029.9|1025.4|1029.3|1024.8|195
1622095840000|2021-05-27 06:10:40|1027.8|1023.3|1027.8|1023.3|1028.2|1023.7|1027.7|1023.2|166
1622096850000|2021-05-27 06:27:30|||||||||67
1622095850000|2021-05-27 06:10:50|1028|1023.5|1027.7|1023.2|1028|1023.5|1027.3|1022.8|165
1622095860000|2021-05-27 06:11:00|1027.8|1023.3|1027.4|1022.9|1028|1023.5|1027.4|1022.9|146
1622096860000|2021-05-27 06:27:40|1030.3|1025.8|1030.4|1025.9|1030.8|1026.3|1030.3|1025.8|274
1622095870000|2021-05-27 06:11:10|1027.6|1023.1|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|64
1622096870000|2021-05-27 06:27:50|1030.8|1026.3|1031.7|1027.2|1031.7|1027.2|1030.4|1025.9|621
1622095880000|2021-05-27 06:11:20|1027.7|1023.2|1027.8|1023.3|1027.8|1023.3|1027.7|1023.2|53
1622096880000|2021-05-27 06:28:00|1031.5|1027|1032.2|1027.7|1032.2|1027.7|1031.5|1027|429
1622096890000|2021-05-27 06:28:10|1031.8|1027.3|1032.2|1027.7|1032.2|1027.7|1031.7|1027.2|243
1622095890000|2021-05-27 06:11:30|1027.4|1022.9|1027.8|1023.3|1027.8|1023.3|1027.3|1022.8|75
1622096900000|2021-05-27 06:28:20|1031.8|1027.3|1030.9|1026.4|1031.8|1027.3|1030.3|1025.8|146
1622095900000|2021-05-27 06:11:40|1027.6|1023.1|1027.7|1023.2|1027.7|1023.2|1027.3|1022.8|141
1622096910000|2021-05-27 06:28:30|||||||||38
1622095910000|2021-05-27 06:11:50|1027.8|1023.3|1027.5|1023|1027.8|1023.3|1027.3|1022.8|50
1622096920000|2021-05-27 06:28:40|1030.5|1026|1030.4|1025.9|1030.5|1026|1030.2|1025.7|54
1622095920000|2021-05-27 06:12:00|1027.6|1023.1|1027.6|1023.1|1027.8|1023.3|1027.4|1022.9|54
1622096930000|2021-05-27 06:28:50|||||||||23
1622095930000|2021-05-27 06:12:10|1027.8|1023.3|1026.9|1022.4|1027.8|1023.3|1026.9|1022.4|147
1622096940000|2021-05-27 06:29:00|1030|1025.5|1030|1025.5|1030.4|1025.9|1030|1025.5|100
1622095940000|2021-05-27 06:12:20|1026.5|1022|1025.6|1021.1|1026.5|1022|1025.6|1021.1|573
1622096950000|2021-05-27 06:29:10|1030.4|1025.9|1030|1025.5|1030.4|1025.9|1030|1025.5|65
1622095950000|2021-05-27 06:12:30|1025.5|1021|1026|1021.5|1026|1021.5|1025|1020.5|584
1622096960000|2021-05-27 06:29:20|1030.2|1025.7|1029.7|1025.2|1030.2|1025.7|1029.7|1025.2|165
1622095960000|2021-05-27 06:12:40|1025.6|1021.1|1025.6|1021.1|1026|1021.5|1025.6|1021.1|239
1622096970000|2021-05-27 06:29:30|1029|1024.5|1029.5|1025|1029.7|1025.2|1029|1024.5|169
1622095970000|2021-05-27 06:12:50|1025.5|1021|1025.5|1021|1025.5|1021|1025.5|1021|151
1622096980000|2021-05-27 06:29:40|1029|1024.5|1029.7|1025.2|1029.7|1025.2|1029|1024.5|261
1622095980000|2021-05-27 06:13:00|1025.3|1020.8|1024|1019.5|1025.3|1020.8|1024|1019.5|656
1622096990000|2021-05-27 06:29:50|1029.9|1025.4|1030|1025.5|1030|1025.5|1029.9|1025.4|81
1622095990000|2021-05-27 06:13:10|1024.5|1020|1024.5|1020|1024.9|1020.4|1024.1|1019.6|741
1622097000000|2021-05-27 06:30:00|1030.1|1025.6|1030.5|1026|1030.5|1026|1030.1|1025.6|107
1622096000000|2021-05-27 06:13:20|1024.9|1020.4|1024.5|1020|1024.9|1020.4|1024.4|1019.9|219
1622097010000|2021-05-27 06:30:10|1031|1026.5|1031|1026.5|1031|1026.5|1031|1026.5|91
1622096010000|2021-05-27 06:13:30|1024.9|1020.4|1024.9|1020.4|1025.3|1020.8|1024.5|1020|329
1622097020000|2021-05-27 06:30:20|||||||||125
1622096020000|2021-05-27 06:13:40|1025.2|1020.7|1024.9|1020.4|1025.4|1020.9|1024.9|1020.4|134
1622097030000|2021-05-27 06:30:30|1031.4|1026.9|1031|1026.5|1031.5|1027|1031|1026.5|305
1622096030000|2021-05-27 06:13:50|1024.5|1020|1023.9|1019.4|1024.5|1020|1023.9|1019.4|305
1622097040000|2021-05-27 06:30:40|1031.2|1026.7|1032.4|1027.9|1032.4|1027.9|1031.2|1026.7|452
1622096040000|2021-05-27 06:14:00|1024.3|1019.8|1024.9|1020.4|1024.9|1020.4|1024.3|1019.8|295
1622097050000|2021-05-27 06:30:50|1032.8|1028.3|1032.9|1028.4|1033|1028.5|1032.8|1028.3|708
1622096050000|2021-05-27 06:14:10|1024.5|1020|1024.4|1019.9|1024.5|1020|1024.4|1019.9|95
1622097060000|2021-05-27 06:31:00|1032.5|1028|1032.5|1028|1032.9|1028.4|1032|1027.5|348
1622096060000|2021-05-27 06:14:20|1024.5|1020|1025.3|1020.8|1025.3|1020.8|1024.5|1020|295
1622097070000|2021-05-27 06:31:10|1032.9|1028.4|1035.5|1031|1035.5|1031|1032.9|1028.4|1561
1622096070000|2021-05-27 06:14:30|1025.4|1020.9|1026.5|1022|1026.5|1022|1025.4|1020.9|311
1622097080000|2021-05-27 06:31:20|1035.7|1031.2|1036.7|1032.2|1037.3|1032.8|1035.3|1030.8|1078
1622096080000|2021-05-27 06:14:40|1026.4|1021.9|1025.3|1020.8|1026.5|1022|1025.1|1020.6|197
1622097090000|2021-05-27 06:31:30|1036.3|1031.8|1034.6|1030.1|1036.3|1031.8|1034.1|1029.6|562
1622096090000|2021-05-27 06:14:50|1025.5|1021|1025|1020.5|1026|1021.5|1024.7|1020.2|190
1622097100000|2021-05-27 06:31:40|1034.7|1030.2|1034.2|1029.7|1035.2|1030.7|1034.2|1029.7|163
1622097110000|2021-05-27 06:31:50|1034.3|1029.8|1033.4|1028.9|1034.3|1029.8|1033.4|1028.9|200
1622096100000|2021-05-27 06:15:00|1024.6|1020.1|1025.5|1021|1025.5|1021|1024.5|1020|135
1622097120000|2021-05-27 06:32:00|1033.3|1028.8|1034.1|1029.6|1034.1|1029.6|1033.3|1028.8|158
1622096110000|2021-05-27 06:15:10|1025.9|1021.4|1027.3|1022.8|1027.3|1022.8|1025.9|1021.4|260
1622097130000|2021-05-27 06:32:10|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.2|1029.7|101
1622097140000|2021-05-27 06:32:20|1034.1|1029.6|1034.8|1030.3|1034.8|1030.3|1033.9|1029.4|175
1622096120000|2021-05-27 06:15:20|1027.4|1022.9|1027.4|1022.9|1027.4|1022.9|1027.4|1022.9|147
1622097150000|2021-05-27 06:32:30|1034.6|1030.1|1035.8|1031.3|1035.8|1031.3|1034.4|1029.9|318
1622096130000|2021-05-27 06:15:30|1027.8|1023.3|1028.4|1023.9|1028.6|1024.1|1027.8|1023.3|189
1622097160000|2021-05-27 06:32:40|1035.7|1031.2|1035.2|1030.7|1035.7|1031.2|1035.2|1030.7|216
1622096140000|2021-05-27 06:15:40|1028.8|1024.3|1029.3|1024.8|1029.7|1025.2|1028.8|1024.3|237
1622097170000|2021-05-27 06:32:50|1035.7|1031.2|1035.7|1031.2|1035.7|1031.2|1035.3|1030.8|213
1622096150000|2021-05-27 06:15:50|1028.8|1024.3|1028.9|1024.4|1029.3|1024.8|1028.8|1024.3|226
1622097180000|2021-05-27 06:33:00|1036.1|1031.6|1035.3|1030.8|1036.1|1031.6|1035.3|1030.8|259
1622096160000|2021-05-27 06:16:00|1029.3|1024.8|1029.3|1024.8|1029.7|1025.2|1028.9|1024.4|207
1622097190000|2021-05-27 06:33:10|1035.2|1030.7|1034.9|1030.4|1035.2|1030.7|1034.7|1030.2|378
1622096170000|2021-05-27 06:16:10|1029.7|1025.2|1030.1|1025.6|1030.1|1025.6|1029.3|1024.8|233
1622096180000|2021-05-27 06:16:20|1030.2|1025.7|1029.8|1025.3|1030.2|1025.7|1029.4|1024.9|244
1622097200000|2021-05-27 06:33:20|1034.7|1030.2|1034.7|1030.2|1034.9|1030.4|1034.7|1030.2|125
1622096190000|2021-05-27 06:16:30|1030.2|1025.7|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|202
1622096200000|2021-05-27 06:16:40|1030.2|1025.7|1030.2|1025.7|1030.7|1026.2|1029.8|1025.3|266
1622096210000|2021-05-27 06:16:50|1030.3|1025.8|1030|1025.5|1030.3|1025.8|1029.8|1025.3|184
1622097210000|2021-05-27 06:33:30|1034.9|1030.4|1036|1031.5|1036|1031.5|1034.7|1030.2|177
1622096220000|2021-05-27 06:17:00|1030.2|1025.7|1028.7|1024.2|1030.2|1025.7|1028.7|1024.2|199
1622096230000|2021-05-27 06:17:10|1028.3|1023.8|1028.7|1024.2|1028.7|1024.2|1028.3|1023.8|229
1622097220000|2021-05-27 06:33:40|||||||||69
1622096240000|2021-05-27 06:17:20|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|68
1622096250000|2021-05-27 06:17:30|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|69
1622096260000|2021-05-27 06:17:40|1028.6|1024.1|1028.8|1024.3|1028.8|1024.3|1028.4|1023.9|79
1622096270000|2021-05-27 06:17:50|1028.4|1023.9|1028.4|1023.9|1028.8|1024.3|1028.3|1023.8|86
1622096280000|2021-05-27 06:18:00|||||||||60
1622096290000|2021-05-27 06:18:10|1028.8|1024.3|1029.7|1025.2|1029.7|1025.2|1028.8|1024.3|271
1622096300000|2021-05-27 06:18:20|1030.1|1025.6|1030.2|1025.7|1030.2|1025.7|1030.1|1025.6|215
1622096310000|2021-05-27 06:18:30|1030|1025.5|1029.8|1025.3|1030|1025.5|1029.8|1025.3|44
1622096320000|2021-05-27 06:18:40|1029.4|1024.9|1028.8|1024.3|1029.4|1024.9|1028.8|1024.3|99
1622096330000|2021-05-27 06:18:50|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1028.9|1024.4|22
1622096340000|2021-05-27 06:19:00|1029.7|1025.2|1029.7|1025.2|1029.7|1025.2|1029.7|1025.2|85
1622096350000|2021-05-27 06:19:10|1029.5|1025|1029.7|1025.2|1029.7|1025.2|1029.5|1025|36
1622096360000|2021-05-27 06:19:20|1029.8|1025.3|1030.2|1025.7|1030.2|1025.7|1029.8|1025.3|181
1622096370000|2021-05-27 06:19:30|1029.8|1025.3|1029.9|1025.4|1030.3|1025.8|1029.8|1025.3|102
1622096380000|2021-05-27 06:19:40|1029.8|1025.3|1029.8|1025.3|1030.2|1025.7|1029.8|1025.3|66
1622096390000|2021-05-27 06:19:50|||||||||35
1622096400000|2021-05-27 06:20:00|1029.4|1024.9|1029.3|1024.8|1029.4|1024.9|1029.3|1024.8|76
1622096410000|2021-05-27 06:20:10|1029.4|1024.9|1029|1024.5|1029.4|1024.9|1029|1024.5|178
1622096420000|2021-05-27 06:20:20|1029.3|1024.8|1029.3|1024.8|1029.4|1024.9|1028.9|1024.4|131
1622096430000|2021-05-27 06:20:30|1029.4|1024.9|1029.8|1025.3|1029.8|1025.3|1029.4|1024.9|170
1622096440000|2021-05-27 06:20:40|1029.9|1025.4|1029.4|1024.9|1029.9|1025.4|1029.4|1024.9|122
1622096450000|2021-05-27 06:20:50|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|13
1622096460000|2021-05-27 06:21:00|1029.4|1024.9|1029.8|1025.3|1029.8|1025.3|1029.4|1024.9|42
1622096470000|2021-05-27 06:21:10|||||||||50
1622096480000|2021-05-27 06:21:20|1030.2|1025.7|1030.5|1026|1030.7|1026.2|1030.2|1025.7|190
1622096490000|2021-05-27 06:21:30|1030.7|1026.2|1030.3|1025.8|1030.7|1026.2|1030.2|1025.7|119
1622096500000|2021-05-27 06:21:40|1030.2|1025.7|1030.2|1025.7|1030.2|1025.7|1030.2|1025.7|17
1622096510000|2021-05-27 06:21:50|1030|1025.5|1030|1025.5|1030|1025.5|1030|1025.5|89
1622096520000|2021-05-27 06:22:00|1029.8|1025.3|1030.3|1025.8|1030.7|1026.2|1029.8|1025.3|53
1622096530000|2021-05-27 06:22:10|1029.8|1025.3|1029.2|1024.7|1029.8|1025.3|1029.2|1024.7|68
1622096540000|2021-05-27 06:22:20|1029.4|1024.9|1029.7|1025.2|1029.7|1025.2|1029.3|1024.8|63
1622096550000|2021-05-27 06:22:30|1029.5|1025|1028.8|1024.3|1029.8|1025.3|1028.8|1024.3|124
1622096560000|2021-05-27 06:22:40|1029.2|1024.7|1029.8|1025.3|1029.8|1025.3|1029.2|1024.7|95
1622096570000|2021-05-27 06:22:50|1029.7|1025.2|1029.3|1024.8|1029.7|1025.2|1029.2|1024.7|21
1622096580000|2021-05-27 06:23:00|1029.2|1024.7|1029.3|1024.8|1029.3|1024.8|1029.2|1024.7|48
1622096590000|2021-05-27 06:23:10|1028.9|1024.4|1028.8|1024.3|1028.9|1024.4|1028.8|1024.3|47
1622096600000|2021-05-27 06:23:20|||||||||35
1622096610000|2021-05-27 06:23:30|1028.4|1023.9|1028.8|1024.3|1028.8|1024.3|1028.4|1023.9|48
1622096620000|2021-05-27 06:23:40|||||||||42
1622096630000|2021-05-27 06:23:50|1028.6|1024.1|1028.4|1023.9|1028.6|1024.1|1028.4|1023.9|21
1622096640000|2021-05-27 06:24:00|1028.3|1023.8|1028.3|1023.8|1028.8|1024.3|1028.3|1023.8|102
1622096650000|2021-05-27 06:24:10|1028.1|1023.6|1027.7|1023.2|1028.1|1023.6|1027.7|1023.2|186
1622096660000|2021-05-27 06:24:20|1027.9|1023.4|1027.6|1023.1|1027.9|1023.4|1026.1|1021.6|366
1622096670000|2021-05-27 06:24:30|1027.4|1022.9|1026.9|1022.4|1027.4|1022.9|1026.5|1022|125
1622096680000|2021-05-27 06:24:40|1026.5|1022|1027|1022.5|1027.4|1022.9|1026.5|1022|146
1622096690000|2021-05-27 06:24:50|1026.8|1022.3|1027|1022.5|1027|1022.5|1026.8|1022.3|41
1622096700000|2021-05-27 06:25:00|1026.9|1022.4|1027.8|1023.3|1027.9|1023.4|1026.9|1022.4|64
1622096710000|2021-05-27 06:25:10|1027.9|1023.4|1028.8|1024.3|1028.8|1024.3|1027.9|1023.4|125
1622096720000|2021-05-27 06:25:20|1029.2|1024.7|1028.9|1024.4|1029.3|1024.8|1028.9|1024.4|179
1622096730000|2021-05-27 06:25:30|1029.3|1024.8|1028.9|1024.4|1029.4|1024.9|1028.9|1024.4|79
1622096740000|2021-05-27 06:25:40|||||||||68
1622096750000|2021-05-27 06:25:50|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|111
1622096760000|2021-05-27 06:26:00|1029.7|1025.2|1029.8|1025.3|1029.8|1025.3|1029.7|1025.2|115
1622096770000|2021-05-27 06:26:10|||||||||38
1622096780000|2021-05-27 06:26:20|1029.4|1024.9|1029.3|1024.8|1029.4|1024.9|1029.3|1024.8|128
1622096790000|2021-05-27 06:26:30|1028.9|1024.4|1029|1024.5|1029|1024.5|1028.9|1024.4|53
1622096800000|2021-05-27 06:26:40|1029.2|1024.7|1029.4|1024.9|1029.4|1024.9|1029|1024.5|58
1622096810000|2021-05-27 06:26:50|1029|1024.5|1029|1024.5|1029|1024.5|1029|1024.5|39
1622096820000|2021-05-27 06:27:00|1028.6|1024.1|1029|1024.5|1029|1024.5|1028.6|1024.1|98
1622096830000|2021-05-27 06:27:10|1028.6|1024.1|1028.9|1024.4|1029|1024.5|1028.6|1024.1|115
1622096840000|2021-05-27 06:27:20|1029.3|1024.8|1029.9|1025.4|1029.9|1025.4|1029.3|1024.8|195
1622096850000|2021-05-27 06:27:30|||||||||67
1622096860000|2021-05-27 06:27:40|1030.3|1025.8|1030.4|1025.9|1030.8|1026.3|1030.3|1025.8|274
1622096870000|2021-05-27 06:27:50|1030.8|1026.3|1031.7|1027.2|1031.7|1027.2|1030.4|1025.9|621
1622096880000|2021-05-27 06:28:00|1031.5|1027|1032.2|1027.7|1032.2|1027.7|1031.5|1027|429
1622096890000|2021-05-27 06:28:10|1031.8|1027.3|1032.2|1027.7|1032.2|1027.7|1031.7|1027.2|243
1622096900000|2021-05-27 06:28:20|1031.8|1027.3|1030.9|1026.4|1031.8|1027.3|1030.3|1025.8|146
1622096910000|2021-05-27 06:28:30|||||||||38
1622096920000|2021-05-27 06:28:40|1030.5|1026|1030.4|1025.9|1030.5|1026|1030.2|1025.7|54
1622096930000|2021-05-27 06:28:50|||||||||23
1622096940000|2021-05-27 06:29:00|1030|1025.5|1030|1025.5|1030.4|1025.9|1030|1025.5|100
1622096950000|2021-05-27 06:29:10|1030.4|1025.9|1030|1025.5|1030.4|1025.9|1030|1025.5|65
1622096960000|2021-05-27 06:29:20|1030.2|1025.7|1029.7|1025.2|1030.2|1025.7|1029.7|1025.2|165
1622096970000|2021-05-27 06:29:30|1029|1024.5|1029.5|1025|1029.7|1025.2|1029|1024.5|169
1622096980000|2021-05-27 06:29:40|1029|1024.5|1029.7|1025.2|1029.7|1025.2|1029|1024.5|261
1622096990000|2021-05-27 06:29:50|1029.9|1025.4|1030|1025.5|1030|1025.5|1029.9|1025.4|81
1622097000000|2021-05-27 06:30:00|1030.1|1025.6|1030.5|1026|1030.5|1026|1030.1|1025.6|107
1622097010000|2021-05-27 06:30:10|1031|1026.5|1031|1026.5|1031|1026.5|1031|1026.5|91
1622097020000|2021-05-27 06:30:20|||||||||125
1622097030000|2021-05-27 06:30:30|1031.4|1026.9|1031|1026.5|1031.5|1027|1031|1026.5|305
1622097040000|2021-05-27 06:30:40|1031.2|1026.7|1032.4|1027.9|1032.4|1027.9|1031.2|1026.7|452
1622097050000|2021-05-27 06:30:50|1032.8|1028.3|1032.9|1028.4|1033|1028.5|1032.8|1028.3|708
1622097060000|2021-05-27 06:31:00|1032.5|1028|1032.5|1028|1032.9|1028.4|1032|1027.5|348
1622097070000|2021-05-27 06:31:10|1032.9|1028.4|1035.5|1031|1035.5|1031|1032.9|1028.4|1561
1622097080000|2021-05-27 06:31:20|1035.7|1031.2|1036.7|1032.2|1037.3|1032.8|1035.3|1030.8|1078
1622097090000|2021-05-27 06:31:30|1036.3|1031.8|1034.6|1030.1|1036.3|1031.8|1034.1|1029.6|562
1622097100000|2021-05-27 06:31:40|1034.7|1030.2|1034.2|1029.7|1035.2|1030.7|1034.2|1029.7|163
1622097110000|2021-05-27 06:31:50|1034.3|1029.8|1033.4|1028.9|1034.3|1029.8|1033.4|1028.9|200
1622097120000|2021-05-27 06:32:00|1033.3|1028.8|1034.1|1029.6|1034.1|1029.6|1033.3|1028.8|158
1622097130000|2021-05-27 06:32:10|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.2|1029.7|101
1622097140000|2021-05-27 06:32:20|1034.1|1029.6|1034.8|1030.3|1034.8|1030.3|1033.9|1029.4|175
1622097150000|2021-05-27 06:32:30|1034.6|1030.1|1035.8|1031.3|1035.8|1031.3|1034.4|1029.9|318
1622097160000|2021-05-27 06:32:40|1035.7|1031.2|1035.2|1030.7|1035.7|1031.2|1035.2|1030.7|216
1622097170000|2021-05-27 06:32:50|1035.7|1031.2|1035.7|1031.2|1035.7|1031.2|1035.3|1030.8|213
1622097180000|2021-05-27 06:33:00|1036.1|1031.6|1035.3|1030.8|1036.1|1031.6|1035.3|1030.8|259
1622097190000|2021-05-27 06:33:10|1035.2|1030.7|1034.9|1030.4|1035.2|1030.7|1034.7|1030.2|378
1622097200000|2021-05-27 06:33:20|1034.7|1030.2|1034.7|1030.2|1034.9|1030.4|1034.7|1030.2|125
1622097210000|2021-05-27 06:33:30|1034.9|1030.4|1036|1031.5|1036|1031.5|1034.7|1030.2|177
1622097220000|2021-05-27 06:33:40|||||||||69
1622097230000|2021-05-27 06:33:50|1037.4|1032.9|1037.1|1032.6|1038.1|1033.6|1037.1|1032.6|1019
1622097240000|2021-05-27 06:34:00|1037.3|1032.8|1037|1032.5|1037.5|1033|1036.6|1032.1|175
1622097250000|2021-05-27 06:34:10|1037.1|1032.6|1036.4|1031.9|1037.1|1032.6|1036.4|1031.9|211
1622097260000|2021-05-27 06:34:20|1036.5|1032|1036.1|1031.6|1036.5|1032|1036.1|1031.6|155
1622097270000|2021-05-27 06:34:30|1035.9|1031.4|1036.4|1031.9|1036.4|1031.9|1035.8|1031.3|274
1622097280000|2021-05-27 06:34:40|1036.5|1032|1037|1032.5|1037|1032.5|1036.5|1032|160
1622097290000|2021-05-27 06:34:50|1036.5|1032|1036.9|1032.4|1037|1032.5|1036.5|1032|104
1622097300000|2021-05-27 06:35:00|1037|1032.5|1036.1|1031.6|1037|1032.5|1036.1|1031.6|293
1622097310000|2021-05-27 06:35:10|1035.7|1031.2|1035.5|1031|1035.7|1031.2|1035.5|1031|167
1622097320000|2021-05-27 06:35:20|1035.7|1031.2|1036|1031.5|1036.5|1032|1035.7|1031.2|183
1622097330000|2021-05-27 06:35:30|1035.8|1031.3|1034.2|1029.7|1036|1031.5|1033.6|1029.1|990
1622097340000|2021-05-27 06:35:40|1034.1|1029.6|1033.6|1029.1|1034.1|1029.6|1033.6|1029.1|309
1622097350000|2021-05-27 06:35:50|1033.5|1029|1033.5|1029|1033.7|1029.2|1033|1028.5|661
1622097360000|2021-05-27 06:36:00|1033.1|1028.6|1034.5|1030|1034.5|1030|1033.1|1028.6|194
1622097370000|2021-05-27 06:36:10|1034.2|1029.7|1034.5|1030|1034.5|1030|1034.2|1029.7|54
1622097380000|2021-05-27 06:36:20|1034.2|1029.7|1034.5|1030|1034.5|1030|1034.1|1029.6|126
1622097390000|2021-05-27 06:36:30|1034.1|1029.6|1033.1|1028.6|1034.1|1029.6|1033.1|1028.6|156
1622097400000|2021-05-27 06:36:40|1033.5|1029|1034.1|1029.6|1034.1|1029.6|1033.5|1029|142
1622097410000|2021-05-27 06:36:50|1033.9|1029.4|1034.1|1029.6|1034.1|1029.6|1033.9|1029.4|35
1622097420000|2021-05-27 06:37:00|1034.5|1030|1034.6|1030.1|1035|1030.5|1034.5|1030|151
1622097430000|2021-05-27 06:37:10|1035|1030.5|1035.1|1030.6|1035.1|1030.6|1034.2|1029.7|109
1622097440000|2021-05-27 06:37:20|1034.7|1030.2|1035.6|1031.1|1035.6|1031.1|1034.7|1030.2|97
1622097450000|2021-05-27 06:37:30|1035.2|1030.7|1034.1|1029.6|1035.2|1030.7|1034.1|1029.6|185
1622097460000|2021-05-27 06:37:40|1034.2|1029.7|1034.1|1029.6|1034.2|1029.7|1034.1|1029.6|26
1622097470000|2021-05-27 06:37:50|1034.2|1029.7|1033.7|1029.2|1034.2|1029.7|1033.7|1029.2|96
1622097480000|2021-05-27 06:38:00|1034.1|1029.6|1034.1|1029.6|1034.1|1029.6|1033.7|1029.2|72
1622097490000|2021-05-27 06:38:10|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|44
1622097500000|2021-05-27 06:38:20|||||||||64
1622097510000|2021-05-27 06:38:30|1033.2|1028.7|1033.2|1028.7|1033.2|1028.7|1033.2|1028.7|72
1622097520000|2021-05-27 06:38:40|1033|1028.5|1034.6|1030.1|1034.6|1030.1|1033|1028.5|216
1622097530000|2021-05-27 06:38:50|1035|1030.5|1035.6|1031.1|1035.6|1031.1|1035|1030.5|73
1622097540000|2021-05-27 06:39:00|1036|1031.5|1035.6|1031.1|1036.1|1031.6|1035.5|1031|147
1622097550000|2021-05-27 06:39:10|1035.5|1031|1034.7|1030.2|1035.5|1031|1034.7|1030.2|121
1622097560000|2021-05-27 06:39:20|1034.2|1029.7|1034.6|1030.1|1034.6|1030.1|1034.2|1029.7|64
1622097570000|2021-05-27 06:39:30|1035|1030.5|1035|1030.5|1035|1030.5|1035|1030.5|132
1622097580000|2021-05-27 06:39:40|1034.6|1030.1|1035.1|1030.6|1035.1|1030.6|1034.6|1030.1|56
1622097590000|2021-05-27 06:39:50|1034.9|1030.4|1034.7|1030.2|1035.1|1030.6|1034.7|1030.2|34
1622097600000|2021-05-27 06:40:00|1034.9|1030.4|1035.1|1030.6|1035.1|1030.6|1034.9|1030.4|41
1622097610000|2021-05-27 06:40:10|1034.9|1030.4|1034.9|1030.4|1035.1|1030.6|1034.7|1030.2|38
1622097620000|2021-05-27 06:40:20|1034.7|1030.2|1034.7|1030.2|1035.1|1030.6|1034.7|1030.2|65
1622097630000|2021-05-27 06:40:30|1034.2|1029.7|1034.1|1029.6|1034.6|1030.1|1034.1|1029.6|208
1622097640000|2021-05-27 06:40:40|1034.5|1030|1034.1|1029.6|1034.5|1030|1034.1|1029.6|52
1622097650000|2021-05-27 06:40:50|||||||||27
1622097660000|2021-05-27 06:41:00|1034.5|1030|1035.1|1030.6|1035.1|1030.6|1034.5|1030|97
1622097670000|2021-05-27 06:41:10|1035.5|1031|1036.5|1032|1036.5|1032|1035.5|1031|261
1622097680000|2021-05-27 06:41:20|1036.1|1031.6|1036.9|1032.4|1036.9|1032.4|1036.1|1031.6|177
1622097690000|2021-05-27 06:41:30|1037|1032.5|1037.5|1033|1037.9|1033.4|1036.9|1032.4|384
1622097700000|2021-05-27 06:41:40|1037.4|1032.9|1036|1031.5|1037.9|1033.4|1036|1031.5|588
1622097710000|2021-05-27 06:41:50|||||||||71
1622097720000|2021-05-27 06:42:00|1035.9|1031.4|1035.9|1031.4|1036|1031.5|1035.9|1031.4|111
1622097730000|2021-05-27 06:42:10|1036.4|1031.9|1036.4|1031.9|1036.5|1032|1036.2|1031.7|115
1622097740000|2021-05-27 06:42:20|1036.3|1031.8|1036|1031.5|1036.4|1031.9|1036|1031.5|134
1622097750000|2021-05-27 06:42:30|1035.6|1031.1|1035.5|1031|1035.6|1031.1|1035.5|1031|80
1622097760000|2021-05-27 06:42:40|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|1035|1030.5|123
1622097770000|2021-05-27 06:42:50|1035.5|1031|1036|1031.5|1036|1031.5|1035.5|1031|112
1622097780000|2021-05-27 06:43:00|1035.8|1031.3|1034.5|1030|1036|1031.5|1034.5|1030|163
1622097790000|2021-05-27 06:43:10|1034.3|1029.8|1034.4|1029.9|1034.9|1030.4|1034.3|1029.8|210
1622097800000|2021-05-27 06:43:20|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|1034.5|1030|78
1622097810000|2021-05-27 06:43:30|1034.5|1030|1034.9|1030.4|1034.9|1030.4|1034.4|1029.9|191
1622097820000|2021-05-27 06:43:40|1034.4|1029.9|1034.9|1030.4|1034.9|1030.4|1034.4|1029.9|152
1622097830000|2021-05-27 06:43:50|1034.7|1030.2|1035.3|1030.8|1035.3|1030.8|1034.7|1030.2|139
1622097840000|2021-05-27 06:44:00|1034.9|1030.4|1034.9|1030.4|1035.3|1030.8|1034.9|1030.4|193
1622097850000|2021-05-27 06:44:10|1035.3|1030.8|1034.5|1030|1035.3|1030.8|1034.5|1030|101
1622097860000|2021-05-27 06:44:20|1034|1029.5|1034|1029.5|1034|1029.5|1034|1029.5|57
1622097870000|2021-05-27 06:44:30|1033.6|1029.1|1033.6|1029.1|1033.6|1029.1|1033.6|1029.1|142
1622097880000|2021-05-27 06:44:40|1034|1029.5|1034.4|1029.9|1034.4|1029.9|1034|1029.5|102
1622097890000|2021-05-27 06:44:50|1034|1029.5|1034.4|1029.9|1034.5|1030|1034|1029.5|48
1622097900000|2021-05-27 06:45:00|1034.2|1029.7|1034.9|1030.4|1034.9|1030.4|1034|1029.5|220
1622097910000|2021-05-27 06:45:10|1034.8|1030.3|1035.3|1030.8|1035.3|1030.8|1034.8|1030.3|91
1622097920000|2021-05-27 06:45:20|1035.7|1031.2|1037.7|1033.2|1037.8|1033.3|1035.7|1031.2|1347
1622097930000|2021-05-27 06:45:30|1037.8|1033.3|1037.3|1032.8|1037.8|1033.3|1036.8|1032.3|205
1622097940000|2021-05-27 06:45:40|1037.4|1032.9|1036.9|1032.4|1037.7|1033.2|1036.9|1032.4|160
1622097950000|2021-05-27 06:45:50|1036.8|1032.3|1036.5|1032|1036.8|1032.3|1036.5|1032|139
1622097960000|2021-05-27 06:46:00|1036.3|1031.8|1035.9|1031.4|1036.5|1032|1035.9|1031.4|126
1622097970000|2021-05-27 06:46:10|1036.1|1031.6|1035.9|1031.4|1036.1|1031.6|1035.6|1031.1|95
1622097980000|2021-05-27 06:46:20|1035.4|1030.9|1035.8|1031.3|1036.3|1031.8|1035.4|1030.9|172
1622097990000|2021-05-27 06:46:30|1035.9|1031.4|1034.5|1030|1035.9|1031.4|1034.5|1030|123
1622098000000|2021-05-27 06:46:40|1034.8|1030.3|1035.3|1030.8|1035.7|1031.2|1034.8|1030.3|123
1622098010000|2021-05-27 06:46:50|1035.7|1031.2|1035.3|1030.8|1035.7|1031.2|1035.3|1030.8|97
1622098020000|2021-05-27 06:47:00|||||||||72
1622098030000|2021-05-27 06:47:10|1035.5|1031|1034.4|1029.9|1035.7|1031.2|1034.2|1029.7|149
1622098040000|2021-05-27 06:47:20|1034.3|1029.8|1033.9|1029.4|1034.3|1029.8|1033.8|1029.3|211
1622098050000|2021-05-27 06:47:30|1033.4|1028.9|1031.9|1027.4|1033.4|1028.9|1031.9|1027.4|562
1622098060000|2021-05-27 06:47:40|1032.3|1027.8|1033.3|1028.8|1033.4|1028.9|1032.2|1027.7|365
1622098070000|2021-05-27 06:47:50|1033.1|1028.6|1033|1028.5|1033.4|1028.9|1032.9|1028.4|235
1622098080000|2021-05-27 06:48:00|1033.4|1028.9|1033.2|1028.7|1033.5|1029|1033.2|1028.7|236
1622098090000|2021-05-27 06:48:10|1033|1028.5|1034.2|1029.7|1034.2|1029.7|1033|1028.5|247
1622098100000|2021-05-27 06:48:20|1034.3|1029.8|1034.6|1030.1|1034.6|1030.1|1034.1|1029.6|115
1622098110000|2021-05-27 06:48:30|1034.4|1029.9|1034.8|1030.3|1035|1030.5|1034.4|1029.9|179
1622098120000|2021-05-27 06:48:40|1035|1030.5|1034.1|1029.6|1035|1030.5|1034.1|1029.6|335
1622098130000|2021-05-27 06:48:50|||||||||78
1622098140000|2021-05-27 06:49:00|1034|1029.5|1033.6|1029.1|1034.1|1029.6|1033.6|1029.1|155
1622098150000|2021-05-27 06:49:10|1033.2|1028.7|1033.1|1028.6|1033.2|1028.7|1033.1|1028.6|202
1622098160000|2021-05-27 06:49:20|1033|1028.5|1033|1028.5|1033|1028.5|1032.6|1028.1|139
1622098170000|2021-05-27 06:49:30|1032.8|1028.3|1032.1|1027.6|1032.8|1028.3|1032.1|1027.6|156
1622098180000|2021-05-27 06:49:40|1031.7|1027.2|1031.6|1027.1|1031.8|1027.3|1031.1|1026.6|479
1622098190000|2021-05-27 06:49:50|1031.8|1027.3|1031.7|1027.2|1031.8|1027.3|1031.5|1027|156
1622098200000|2021-05-27 06:50:00|1031.5|1027|1032.3|1027.8|1032.5|1028|1031.5|1027|236
1622098210000|2021-05-27 06:50:10|1032.5|1028|1032.5|1028|1032.5|1028|1032.1|1027.6|120
1622098220000|2021-05-27 06:50:20|1032.3|1027.8|1032.1|1027.6|1032.5|1028|1032.1|1027.6|94
1622098230000|2021-05-27 06:50:30|1032|1027.5|1031.1|1026.6|1032|1027.5|1031.1|1026.6|235
1622098240000|2021-05-27 06:50:40|1031.5|1027|1032.1|1027.6|1032.1|1027.6|1031.5|1027|483
1622098250000|2021-05-27 06:50:50|1031.6|1027.1|1032|1027.5|1032|1027.5|1031.6|1027.1|87
1622098260000|2021-05-27 06:51:00|1031.6|1027.1|1030.6|1026.1|1031.6|1027.1|1030.6|1026.1|304
1622098270000|2021-05-27 06:51:10|1031|1026.5|1032|1027.5|1032|1027.5|1031|1026.5|169
1622098280000|2021-05-27 06:51:20|1031.9|1027.4|1031.8|1027.3|1032.3|1027.8|1031.5|1027|147
1622098290000|2021-05-27 06:51:30|1032|1027.5|1032.5|1028|1032.5|1028|1031.8|1027.3|122
1622098300000|2021-05-27 06:51:40|1032.7|1028.2|1032.5|1028|1032.7|1028.2|1032.5|1028|135
1622098310000|2021-05-27 06:51:50|1032.4|1027.9|1032.5|1028|1032.5|1028|1032|1027.5|197
1622098320000|2021-05-27 06:52:00|1032.9|1028.4|1032|1027.5|1032.9|1028.4|1032|1027.5|250
1622098330000|2021-05-27 06:52:10|1032.4|1027.9|1032.9|1028.4|1032.9|1028.4|1032.4|1027.9|101
1622098340000|2021-05-27 06:52:20|1033|1028.5|1033.4|1028.9|1033.4|1028.9|1033|1028.5|186
1622098350000|2021-05-27 06:52:30|1033.5|1029|1033.4|1028.9|1033.8|1029.3|1033.4|1028.9|183
1622098360000|2021-05-27 06:52:40|1033.8|1029.3|1033.8|1029.3|1033.8|1029.3|1033.8|1029.3|235
1622098370000|2021-05-27 06:52:50|||||||||192
1622098380000|2021-05-27 06:53:00|1033.6|1029.1|1033.4|1028.9|1033.6|1029.1|1033.4|1028.9|179
1622098390000|2021-05-27 06:53:10|1033.8|1029.3|1033.8|1029.3|1033.8|1029.3|1033.4|1028.9|100
1622098400000|2021-05-27 06:53:20|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|194
1622098410000|2021-05-27 06:53:30|1033.9|1029.4|1033.8|1029.3|1034|1029.5|1033.8|1029.3|116
1622098420000|2021-05-27 06:53:40|1033.4|1028.9|1033.4|1028.9|1033.4|1028.9|1033.4|1028.9|89
1622098430000|2021-05-27 06:53:50|1033|1028.5|1033.4|1028.9|1033.9|1029.4|1033|1028.5|337
1622098440000|2021-05-27 06:54:00|1033.8|1029.3|1033.4|1028.9|1033.8|1029.3|1033.4|1028.9|124
1622098450000|2021-05-27 06:54:10|1033.8|1029.3|1033.9|1029.4|1033.9|1029.4|1033.4|1028.9|123
1622098460000|2021-05-27 06:54:20|1033.8|1029.3|1034.4|1029.9|1034.4|1029.9|1033.8|1029.3|177
1622098470000|2021-05-27 06:54:30|1034.3|1029.8|1035.3|1030.8|1035.3|1030.8|1034.3|1029.8|474
1622098480000|2021-05-27 06:54:40|1034.9|1030.4|1034.8|1030.3|1034.9|1030.4|1034.4|1029.9|317
1622098490000|2021-05-27 06:54:50|1034.4|1029.9|1034.8|1030.3|1034.8|1030.3|1034.4|1029.9|61
1622098500000|2021-05-27 06:55:00|1034.4|1029.9|1034|1029.5|1034.4|1029.9|1034|1029.5|350
1622098510000|2021-05-27 06:55:10|1033.9|1029.4|1034.7|1030.2|1034.9|1030.4|1033.9|1029.4|457
1622098520000|2021-05-27 06:55:20|||||||||202
1622098530000|2021-05-27 06:55:30|1034.9|1030.4|1035.2|1030.7|1035.2|1030.7|1034.7|1030.2|172
1622098540000|2021-05-27 06:55:40|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|228
1622098550000|2021-05-27 06:55:50|1034.8|1030.3|1034.8|1030.3|1035.2|1030.7|1034.8|1030.3|212
1622098560000|2021-05-27 06:56:00|||||||||86
1622098570000|2021-05-27 06:56:10|||||||||101
1622098580000|2021-05-27 06:56:20|1034.4|1029.9|1033.4|1028.9|1034.4|1029.9|1033.4|1028.9|485
1622098590000|2021-05-27 06:56:30|1033|1028.5|1032.9|1028.4|1033|1028.5|1032.9|1028.4|322
1622098600000|2021-05-27 06:56:40|1032.5|1028|1031.8|1027.3|1032.5|1028|1031.4|1026.9|446
1622098610000|2021-05-27 06:56:50|1032|1027.5|1031.4|1026.9|1032.3|1027.8|1031.4|1026.9|309
1622098620000|2021-05-27 06:57:00|1031.6|1027.1|1032.3|1027.8|1032.4|1027.9|1031.4|1026.9|601
1622098630000|2021-05-27 06:57:10|1032.4|1027.9|1032.3|1027.8|1032.9|1028.4|1032.2|1027.7|240
1622098640000|2021-05-27 06:57:20|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|1032.2|1027.7|245
1622098650000|2021-05-27 06:57:30|1032.3|1027.8|1032.3|1027.8|1032.8|1028.3|1032.3|1027.8|284
1622098660000|2021-05-27 06:57:40|1032.2|1027.7|1031.8|1027.3|1032.2|1027.7|1031.8|1027.3|279
1622098670000|2021-05-27 06:57:50|1031.4|1026.9|1031.9|1027.4|1032|1027.5|1031.2|1026.7|402
1622098680000|2021-05-27 06:58:00|1032|1027.5|1030.8|1026.3|1032|1027.5|1030.7|1026.2|486
1622098690000|2021-05-27 06:58:10|1031.2|1026.7|1031.3|1026.8|1031.7|1027.2|1030.8|1026.3|285
1622098700000|2021-05-27 06:58:20|||||||||179
1622098710000|2021-05-27 06:58:30|1030.9|1026.4|1031.2|1026.7|1031.2|1026.7|1030.8|1026.3|181
1622098720000|2021-05-27 06:58:40|1031.1|1026.6|1031.7|1027.2|1031.7|1027.2|1031.1|1026.6|357
1622098730000|2021-05-27 06:58:50|1031.5|1027|1030.8|1026.3|1031.7|1027.2|1030.8|1026.3|430
1622098740000|2021-05-27 06:59:00|1031.2|1026.7|1030.8|1026.3|1031.4|1026.9|1030.7|1026.2|484
1622098750000|2021-05-27 06:59:10|1030.4|1025.9|1030.4|1025.9|1030.8|1026.3|1030.3|1025.8|452
1622098760000|2021-05-27 06:59:20|1030.8|1026.3|1030.3|1025.8|1030.8|1026.3|1030.3|1025.8|419
1622098770000|2021-05-27 06:59:30|1030.5|1026|1030.3|1025.8|1030.8|1026.3|1030.3|1025.8|480
1622098780000|2021-05-27 06:59:40|1029.9|1025.4|1029.4|1024.9|1029.9|1025.4|1029.4|1024.9|827
1622098790000|2021-05-27 06:59:50|1029.8|1025.3|1029|1024.5|1029.8|1025.3|1029|1024.5|518
1622120400000|2021-05-27 13:00:00|1030.9|1026.4|1033.2|1028.7|1034|1029.5|1030.9|1026.4|1650
1622120410000|2021-05-27 13:00:10|1032.8|1028.3|1033.9|1029.4|1034.6|1030.1|1032.8|1028.3|894
1622120420000|2021-05-27 13:00:20|1034.2|1029.7|1033.9|1029.4|1034.3|1029.8|1033.4|1028.9|709
1622120430000|2021-05-27 13:00:30|1033.7|1029.2|1032.6|1028.1|1033.8|1029.3|1032.5|1028|645
1622120440000|2021-05-27 13:00:40|1032.5|1028|1031.6|1027.1|1032.5|1028|1031.5|1027|636
1622120450000|2021-05-27 13:00:50|1031.7|1027.2|1030.4|1025.9|1031.7|1027.2|1030.3|1025.8|792
1622120460000|2021-05-27 13:01:00|1030.6|1026.1|1030.9|1026.4|1031.4|1026.9|1030.4|1025.9|884
1622120470000|2021-05-27 13:01:10|1031.1|1026.6|1031|1026.5|1031.4|1026.9|1030.9|1026.4|423
1622120480000|2021-05-27 13:01:20|1030.9|1026.4|1031.3|1026.8|1031.4|1026.9|1030.8|1026.3|250
1622120490000|2021-05-27 13:01:30|1031.7|1027.2|1032.3|1027.8|1032.3|1027.8|1031.7|1027.2|413
1622120500000|2021-05-27 13:01:40|1031.9|1027.4|1032.7|1028.2|1033.1|1028.6|1031.8|1027.3|554
1622120510000|2021-05-27 13:01:50|1032.6|1028.1|1034.4|1029.9|1034.4|1029.9|1032.6|1028.1|594
1622120520000|2021-05-27 13:02:00|1034.5|1030|1033.4|1028.9|1034.5|1030|1032.6|1028.1|663
1622120530000|2021-05-27 13:02:10|1033.6|1029.1|1035|1030.5|1035|1030.5|1033|1028.5|485
1622120540000|2021-05-27 13:02:20|1035.4|1030.9|1034.5|1030|1035.8|1031.3|1034.5|1030|619
1622120550000|2021-05-27 13:02:30|1034.1|1029.6|1035|1030.5|1035|1030.5|1034.1|1029.6|295
1622120560000|2021-05-27 13:02:40|1034.8|1030.3|1033.7|1029.2|1035|1030.5|1033.7|1029.2|332
1622120570000|2021-05-27 13:02:50|1034|1029.5|1033.1|1028.6|1034|1029.5|1032.9|1028.4|539
1622120580000|2021-05-27 13:03:00|1032.7|1028.2|1031.2|1026.7|1032.7|1028.2|1031.2|1026.7|318
1622120590000|2021-05-27 13:03:10|1031.7|1027.2|1032.3|1027.8|1032.3|1027.8|1031.2|1026.7|414
1622120600000|2021-05-27 13:03:20|1032.7|1028.2|1032.5|1028|1033.2|1028.7|1032.5|1028|322
1622120610000|2021-05-27 13:03:30|1032.4|1027.9|1032.7|1028.2|1033.1|1028.6|1032.2|1027.7|146
1622120620000|2021-05-27 13:03:40|1032.2|1027.7|1032.2|1027.7|1032.2|1027.7|1031.7|1027.2|240
1622120630000|2021-05-27 13:03:50|1031.7|1027.2|1032.2|1027.7|1032.2|1027.7|1031.7|1027.2|183
1622120640000|2021-05-27 13:04:00|1031.7|1027.2|1030.7|1026.2|1031.9|1027.4|1030.3|1025.8|351
1622120650000|2021-05-27 13:04:10|1031.1|1026.6|1030.7|1026.2|1031.2|1026.7|1030.7|1026.2|144
1622120660000|2021-05-27 13:04:20|1030.3|1025.8|1029.7|1025.2|1030.3|1025.8|1029.7|1025.2|500
1622120670000|2021-05-27 13:04:30|1029.3|1024.8|1029.3|1024.8|1029.7|1025.2|1029.3|1024.8|588
1622120680000|2021-05-27 13:04:40|1029.2|1024.7|1029.2|1024.7|1029.2|1024.7|1029.2|1024.7|216
1622120690000|2021-05-27 13:04:50|1028.7|1024.2|1028.3|1023.8|1029.2|1024.7|1028.3|1023.8|398
1622120700000|2021-05-27 13:05:00|1028.2|1023.7|1029.2|1024.7|1029.2|1024.7|1027.8|1023.3|494
1622120710000|2021-05-27 13:05:10|1028.8|1024.3|1029.7|1025.2|1029.7|1025.2|1028.7|1024.2|658
1622120720000|2021-05-27 13:05:20|1029.3|1024.8|1029.7|1025.2|1029.7|1025.2|1028.9|1024.4|249
1622120730000|2021-05-27 13:05:30|1029.8|1025.3|1030.2|1025.7|1030.2|1025.7|1029.8|1025.3|165
1622120740000|2021-05-27 13:05:40|1029.8|1025.3|1029.7|1025.2|1029.8|1025.3|1029.7|1025.2|129
1622120750000|2021-05-27 13:05:50|1030.2|1025.7|1030.7|1026.2|1030.7|1026.2|1030.2|1025.7|267
1622120760000|2021-05-27 13:06:00|||||||||163
1622120770000|2021-05-27 13:06:10|1030.8|1026.3|1030.7|1026.2|1030.8|1026.3|1030.7|1026.2|190
1622120780000|2021-05-27 13:06:20|1031.1|1026.6|1031.6|1027.1|1031.6|1027.1|1031.1|1026.6|263
1622120790000|2021-05-27 13:06:30|1031.2|1026.7|1032.1|1027.6|1032.1|1027.6|1031.1|1026.6|181
1622120800000|2021-05-27 13:06:40|1032.5|1028|1032.5|1028|1032.6|1028.1|1032.5|1028|110
1622120810000|2021-05-27 13:06:50|1032.6|1028.1|1033.5|1029|1033.5|1029|1032.6|1028.1|378
1622120820000|2021-05-27 13:07:00|1033.1|1028.6|1032.1|1027.6|1033.5|1029|1031.6|1027.1|473
1622120830000|2021-05-27 13:07:10|1032.5|1028|1032.1|1027.6|1032.5|1028|1032.1|1027.6|77
1622120840000|2021-05-27 13:07:20|1031.9|1027.4|1031.6|1027.1|1032.1|1027.6|1031.6|1027.1|99
1622120850000|2021-05-27 13:07:30|1032.1|1027.6|1032.6|1028.1|1032.6|1028.1|1032.1|1027.6|194
1622120860000|2021-05-27 13:07:40|1032.2|1027.7|1032.6|1028.1|1032.6|1028.1|1032.2|1027.7|117
1622120870000|2021-05-27 13:07:50|1032.2|1027.7|1032.6|1028.1|1033.1|1028.6|1032.2|1027.7|186
1622120880000|2021-05-27 13:08:00|1033.1|1028.6|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|198
1622120890000|2021-05-27 13:08:10|1033.4|1028.9|1033|1028.5|1033.5|1029|1033|1028.5|235
1622120900000|2021-05-27 13:08:20|1033.2|1028.7|1032.6|1028.1|1033.2|1028.7|1032.6|1028.1|225
1622120910000|2021-05-27 13:08:30|1032.1|1027.6|1032.1|1027.6|1032.6|1028.1|1032.1|1027.6|233
1622120920000|2021-05-27 13:08:40|1032.5|1028|1031.9|1027.4|1032.6|1028.1|1031.9|1027.4|84
1622120930000|2021-05-27 13:08:50|1031.6|1027.1|1032.3|1027.8|1032.3|1027.8|1031.6|1027.1|136
1622120940000|2021-05-27 13:09:00|1032.5|1028|1032.1|1027.6|1032.6|1028.1|1032.1|1027.6|91
1622120950000|2021-05-27 13:09:10|||||||||85
1622120960000|2021-05-27 13:09:20|1031.6|1027.1|1031.2|1026.7|1031.6|1027.1|1031.2|1026.7|205
1622120970000|2021-05-27 13:09:30|1030.8|1026.3|1030.7|1026.2|1031.2|1026.7|1030.7|1026.2|256
1622120980000|2021-05-27 13:09:40|1031.1|1026.6|1030.9|1026.4|1031.1|1026.6|1030.7|1026.2|151
1622120990000|2021-05-27 13:09:50|1030.7|1026.2|1031.6|1027.1|1031.6|1027.1|1030.7|1026.2|129
1622121000000|2021-05-27 13:10:00|1030.7|1026.2|1030.3|1025.8|1030.7|1026.2|1030.1|1025.6|193
1622121010000|2021-05-27 13:10:10|1030.1|1025.6|1029.6|1025.1|1030.1|1025.6|1029.6|1025.1|189
1622121020000|2021-05-27 13:10:20|1030.1|1025.6|1030.1|1025.6|1030.1|1025.6|1030.1|1025.6|90
1622121030000|2021-05-27 13:10:30|1029.7|1025.2|1029.1|1024.6|1029.7|1025.2|1029.1|1024.6|124
1622121040000|2021-05-27 13:10:40|1028.7|1024.2|1029.6|1025.1|1029.6|1025.1|1028.6|1024.1|207
1622121050000|2021-05-27 13:10:50|1029.1|1024.6|1029.5|1025|1029.5|1025|1029.1|1024.6|113
1622121060000|2021-05-27 13:11:00|1029.6|1025.1|1030.1|1025.6|1030.1|1025.6|1029.6|1025.1|148
1622121070000|2021-05-27 13:11:10|1029.6|1025.1|1029.1|1024.6|1029.6|1025.1|1029.1|1024.6|206
1622121080000|2021-05-27 13:11:20|1029.5|1025|1028.6|1024.1|1029.5|1025|1028.6|1024.1|194
1622121090000|2021-05-27 13:11:30|1029.1|1024.6|1029.6|1025.1|1029.6|1025.1|1029.1|1024.6|212
1622121100000|2021-05-27 13:11:40|1029.5|1025|1030.4|1025.9|1030.4|1025.9|1029.5|1025|208
1622121110000|2021-05-27 13:11:50|1030.5|1026|1029|1024.5|1030.5|1026|1029|1024.5|393
1622121120000|2021-05-27 13:12:00|1029.1|1024.6|1028.6|1024.1|1029.1|1024.6|1028.6|1024.1|133
1622121130000|2021-05-27 13:12:10|1029|1024.5|1028.6|1024.1|1029.1|1024.6|1028.6|1024.1|149
1622121140000|2021-05-27 13:12:20|1028.5|1024|1028|1023.5|1028.5|1024|1028|1023.5|465
1622121150000|2021-05-27 13:12:30|1028.1|1023.6|1028.2|1023.7|1028.2|1023.7|1027.5|1023|585
1622121160000|2021-05-27 13:12:40|1028|1023.5|1028.1|1023.6|1028.3|1023.8|1028|1023.5|116
1622121170000|2021-05-27 13:12:50|1028.5|1024|1028.1|1023.6|1028.5|1024|1028.1|1023.6|109
1622121180000|2021-05-27 13:13:00|1028.5|1024|1029.7|1025.2|1029.9|1025.4|1028.5|1024|481
1622121190000|2021-05-27 13:13:10|1029.5|1025|1030.4|1025.9|1030.4|1025.9|1029.5|1025|159
1622121200000|2021-05-27 13:13:20|1030|1025.5|1031|1026.5|1031|1026.5|1030|1025.5|249
1622121210000|2021-05-27 13:13:30|1031.1|1026.6|1031.5|1027|1031.6|1027.1|1031.1|1026.6|225
1622121220000|2021-05-27 13:13:40|1031.1|1026.6|1032|1027.5|1032|1027.5|1030.5|1026|270
1622121230000|2021-05-27 13:13:50|1032.5|1028|1031.7|1027.2|1032.5|1028|1031.7|1027.2|296
1622121240000|2021-05-27 13:14:00|1031.5|1027|1032|1027.5|1032.1|1027.6|1031.5|1027|317
1622121250000|2021-05-27 13:14:10|1032.5|1028|1032.5|1028|1032.5|1028|1032.5|1028|131
1622121260000|2021-05-27 13:14:20|1032.9|1028.4|1032.5|1028|1032.9|1028.4|1032.5|1028|211
1622121270000|2021-05-27 13:14:30|1032.8|1028.3|1032.5|1028|1033|1028.5|1032.5|1028|165
1622121280000|2021-05-27 13:14:40|1032|1027.5|1031.5|1027|1032.1|1027.6|1031.5|1027|149
1622121290000|2021-05-27 13:14:50|1031.8|1027.3|1032|1027.5|1032|1027.5|1031.8|1027.3|49
1622121300000|2021-05-27 13:15:00|1031.5|1027|1031.5|1027|1031.5|1027|1031.5|1027|129
1622121310000|2021-05-27 13:15:10|1031.1|1026.6|1031.5|1027|1031.5|1027|1030.5|1026|318
1622121320000|2021-05-27 13:15:20|1031.6|1027.1|1031.1|1026.6|1032|1027.5|1030.7|1026.2|264
1622121330000|2021-05-27 13:15:30|1030.6|1026.1|1031.1|1026.6|1031.1|1026.6|1030.6|1026.1|69
1622121340000|2021-05-27 13:15:40|1031|1026.5|1031.1|1026.6|1031.1|1026.6|1031|1026.5|68
1622121350000|2021-05-27 13:15:50|1030.7|1026.2|1030.7|1026.2|1030.7|1026.2|1030.7|1026.2|99
1622121360000|2021-05-27 13:16:00|1030.3|1025.8|1030.2|1025.7|1030.3|1025.8|1030.2|1025.7|87
1622121370000|2021-05-27 13:16:10|1030.1|1025.6|1031|1026.5|1031|1026.5|1030.1|1025.6|88
1622121380000|2021-05-27 13:16:20|1030.7|1026.2|1031|1026.5|1031.1|1026.6|1030.6|1026.1|69
1622121390000|2021-05-27 13:16:30|1031.1|1026.6|1031.6|1027.1|1031.6|1027.1|1031.1|1026.6|93
1622121400000|2021-05-27 13:16:40|||||||||76
1622121410000|2021-05-27 13:16:50|1032|1027.5|1032|1027.5|1032|1027.5|1032|1027.5|94
1622121420000|2021-05-27 13:17:00|||||||||41
1622121430000|2021-05-27 13:17:10|1032.1|1027.6|1032.6|1028.1|1032.6|1028.1|1032.1|1027.6|148
1622121440000|2021-05-27 13:17:20|1033|1028.5|1033.5|1029|1033.5|1029|1033|1028.5|332
1622121450000|2021-05-27 13:17:30|1033.6|1029.1|1032.6|1028.1|1033.6|1029.1|1032.6|1028.1|276
1622121460000|2021-05-27 13:17:40|1033|1028.5|1033|1028.5|1033.1|1028.6|1033|1028.5|67
1622121470000|2021-05-27 13:17:50|1033.5|1029|1033.5|1029|1034|1029.5|1033.4|1028.9|373
1622121480000|2021-05-27 13:18:00|1033.1|1028.6|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|173
1622121490000|2021-05-27 13:18:10|1033|1028.5|1033|1028.5|1033|1028.5|1033|1028.5|62
1622121500000|2021-05-27 13:18:20|1033.5|1029|1033.7|1029.2|1034|1029.5|1033.5|1029|209
1622121510000|2021-05-27 13:18:30|1033.9|1029.4|1035.5|1031|1035.5|1031|1033.9|1029.4|653
1622121520000|2021-05-27 13:18:40|1035.9|1031.4|1037|1032.5|1037|1032.5|1035.5|1031|938
1622121530000|2021-05-27 13:18:50|1037.5|1033|1037.4|1032.9|1038.3|1033.8|1037|1032.5|1494
1622121540000|2021-05-27 13:19:00|1037|1032.5|1036|1031.5|1037.5|1033|1036|1031.5|387
1622121550000|2021-05-27 13:19:10|1035.5|1031|1036.9|1032.4|1037|1032.5|1035.5|1031|239
1622121560000|2021-05-27 13:19:20|1037|1032.5|1038.9|1034.4|1039.4|1034.9|1037|1032.5|1122
1622121570000|2021-05-27 13:19:30|1039|1034.5|1038.8|1034.3|1039.4|1034.9|1038.4|1033.9|541
1622121580000|2021-05-27 13:19:40|1038.9|1034.4|1037.5|1033|1039|1034.5|1037.5|1033|454
1622121590000|2021-05-27 13:19:50|1037.9|1033.4|1037|1032.5|1038|1033.5|1037|1032.5|385
1622121600000|2021-05-27 13:20:00|1036.5|1032|1035.5|1031|1036.9|1032.4|1035.5|1031|330
1622121610000|2021-05-27 13:20:10|1036|1031.5|1036.9|1032.4|1036.9|1032.4|1035.5|1031|315
1622121620000|2021-05-27 13:20:20|1037.4|1032.9|1036.5|1032|1037.4|1032.9|1036.5|1032|226
1622121630000|2021-05-27 13:20:30|1036|1031.5|1036.9|1032.4|1036.9|1032.4|1036|1031.5|193
1622121640000|2021-05-27 13:20:40|1036.5|1032|1036.5|1032|1036.5|1032|1036.1|1031.6|91
1622121650000|2021-05-27 13:20:50|1036|1031.5|1036.2|1031.7|1036.5|1032|1036|1031.5|172
1622121660000|2021-05-27 13:21:00|1036.4|1031.9|1037|1032.5|1037|1032.5|1036.4|1031.9|95
1622121670000|2021-05-27 13:21:10|1036.7|1032.2|1036.9|1032.4|1037|1032.5|1036.5|1032|125
1622121680000|2021-05-27 13:21:20|1037.4|1032.9|1037.4|1032.9|1037.4|1032.9|1037.4|1032.9|166
1622121690000|2021-05-27 13:21:30|1037|1032.5|1038.9|1034.4|1038.9|1034.4|1037|1032.5|343
1622121700000|2021-05-27 13:21:40|1039.3|1034.8|1038.9|1034.4|1039.8|1035.3|1038.9|1034.4|713
1622121710000|2021-05-27 13:21:50|1039.1|1034.6|1038.9|1034.4|1039.4|1034.9|1038.9|1034.4|357
1622121720000|2021-05-27 13:22:00|1038.5|1034|1037.4|1032.9|1038.5|1034|1037.4|1032.9|524
1622121730000|2021-05-27 13:22:10|1037.5|1033|1038.6|1034.1|1038.6|1034.1|1037|1032.5|512
1622121740000|2021-05-27 13:22:20|1038.7|1034.2|1038.9|1034.4|1038.9|1034.4|1038.4|1033.9|228
1622121750000|2021-05-27 13:22:30|1038.4|1033.9|1039.4|1034.9|1039.4|1034.9|1038.4|1033.9|327
1622121760000|2021-05-27 13:22:40|1039.9|1035.4|1039.6|1035.1|1039.9|1035.4|1039.6|1035.1|676
1622121770000|2021-05-27 13:22:50|1039.9|1035.4|1040.8|1036.3|1040.8|1036.3|1039.4|1034.9|823
1622121780000|2021-05-27 13:23:00|1040.9|1036.4|1039.5|1035|1040.9|1036.4|1039.3|1034.8|826
1622121790000|2021-05-27 13:23:10|1039.3|1034.8|1039.9|1035.4|1040.4|1035.9|1039.3|1034.8|525
1622121800000|2021-05-27 13:23:20|1040.3|1035.8|1039.5|1035|1040.4|1035.9|1039.5|1035|420
1622121810000|2021-05-27 13:23:30|1039.9|1035.4|1039.4|1034.9|1039.9|1035.4|1039.4|1034.9|176
1622121820000|2021-05-27 13:23:40|1039|1034.5|1038.9|1034.4|1039|1034.5|1038.9|1034.4|215
1622121830000|2021-05-27 13:23:50|1039.3|1034.8|1039.9|1035.4|1040.3|1035.8|1039.3|1034.8|321
1622121840000|2021-05-27 13:24:00|1039.8|1035.3|1040.4|1035.9|1040.4|1035.9|1039.8|1035.3|151
1622121850000|2021-05-27 13:24:10|1040.6|1036.1|1040.8|1036.3|1040.9|1036.4|1040.4|1035.9|307
1622121860000|2021-05-27 13:24:20|1041.2|1036.7|1041.4|1036.9|1041.4|1036.9|1041.2|1036.7|576
1622121870000|2021-05-27 13:24:30|1040.9|1036.4|1040|1035.5|1040.9|1036.4|1040|1035.5|386
1622121880000|2021-05-27 13:24:40|1040.4|1035.9|1040.1|1035.6|1040.9|1036.4|1039.9|1035.4|189
1622121890000|2021-05-27 13:24:50|1040.6|1036.1|1039.9|1035.4|1040.6|1036.1|1039.4|1034.9|182
1622121900000|2021-05-27 13:25:00|1039.7|1035.2|1038.9|1034.4|1039.9|1035.4|1038.5|1034|344
1622121910000|2021-05-27 13:25:10|1038.5|1034|1038.5|1034|1038.9|1034.4|1038.5|1034|112
1622121920000|2021-05-27 13:25:20|1038.4|1033.9|1039|1034.5|1039|1034.5|1038.4|1033.9|264
1622121930000|2021-05-27 13:25:30|1039.4|1034.9|1039.8|1035.3|1039.9|1035.4|1039.4|1034.9|281
1622121940000|2021-05-27 13:25:40|1039.9|1035.4|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|178
1622121950000|2021-05-27 13:25:50|1039.9|1035.4|1038.9|1034.4|1039.9|1035.4|1038.9|1034.4|786
1622121960000|2021-05-27 13:26:00|1038.7|1034.2|1038.9|1034.4|1038.9|1034.4|1038.4|1033.9|170
1622121970000|2021-05-27 13:26:10|1038.5|1034|1038.9|1034.4|1038.9|1034.4|1038.5|1034|152
1622121980000|2021-05-27 13:26:20|1038.5|1034|1039.4|1034.9|1040.1|1035.6|1038.5|1034|243
1622121990000|2021-05-27 13:26:30|1038.9|1034.4|1038.5|1034|1039.1|1034.6|1038.5|1034|81
1622122000000|2021-05-27 13:26:40|1038.9|1034.4|1038.5|1034|1039.4|1034.9|1038.5|1034|126
1622122010000|2021-05-27 13:26:50|1038.7|1034.2|1038.9|1034.4|1038.9|1034.4|1038.5|1034|109
1622122020000|2021-05-27 13:27:00|1039.4|1034.9|1038.4|1033.9|1039.4|1034.9|1038.4|1033.9|94
1622122030000|2021-05-27 13:27:10|1037.9|1033.4|1037.9|1033.4|1037.9|1033.4|1037.9|1033.4|362
1622122040000|2021-05-27 13:27:20|1038.4|1033.9|1038.8|1034.3|1038.9|1034.4|1038.4|1033.9|235
1622122050000|2021-05-27 13:27:30|1038.4|1033.9|1038.3|1033.8|1038.4|1033.9|1038.3|1033.8|87
1622122060000|2021-05-27 13:27:40|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|1038.8|1034.3|226
1622122070000|2021-05-27 13:27:50|1039|1034.5|1039.2|1034.7|1039.2|1034.7|1039|1034.5|110
1622122080000|2021-05-27 13:28:00|1039.4|1034.9|1039.8|1035.3|1039.8|1035.3|1039.4|1034.9|136
1622122090000|2021-05-27 13:28:10|1039.3|1034.8|1039.3|1034.8|1039.3|1034.8|1039.3|1034.8|68
1622122100000|2021-05-27 13:28:20|||||||||21
1622122110000|2021-05-27 13:28:30|1038.8|1034.3|1038.3|1033.8|1039.2|1034.7|1038.3|1033.8|180
1622122120000|2021-05-27 13:28:40|1037.8|1033.3|1038.7|1034.2|1038.8|1034.3|1037.8|1033.3|443
1622122130000|2021-05-27 13:28:50|1038.5|1034|1037.8|1033.3|1038.5|1034|1037.8|1033.3|352
1622122140000|2021-05-27 13:29:00|1037.3|1032.8|1037.8|1033.3|1037.8|1033.3|1037.3|1032.8|190
1622122150000|2021-05-27 13:29:10|1037.3|1032.8|1036.8|1032.3|1037.3|1032.8|1036.4|1031.9|496
1622122160000|2021-05-27 13:29:20|1036.6|1032.1|1036.3|1031.8|1036.8|1032.3|1035.9|1031.4|479
1622122170000|2021-05-27 13:29:30|1036.8|1032.3|1036.9|1032.4|1036.9|1032.4|1036.8|1032.3|109
1622122180000|2021-05-27 13:29:40|1036.5|1032|1036.3|1031.8|1036.5|1032|1036.3|1031.8|91
1622122190000|2021-05-27 13:29:50|1036.4|1031.9|1037.4|1032.9|1037.8|1033.3|1036.2|1031.7|279
1622122200000|2021-05-27 13:30:00|1037.3|1032.8|1036.9|1032.4|1037.3|1032.8|1036.8|1032.3|149
1622122210000|2021-05-27 13:30:10|1037.3|1032.8|1036.3|1031.8|1037.3|1032.8|1036.3|1031.8|160
1622122220000|2021-05-27 13:30:20|1035.9|1031.4|1036.3|1031.8|1036.3|1031.8|1035.5|1031|272
1622122230000|2021-05-27 13:30:30|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1035.8|1031.3|122
1622122240000|2021-05-27 13:30:40|1036.3|1031.8|1035.4|1030.9|1036.4|1031.9|1035.4|1030.9|103
1622122250000|2021-05-27 13:30:50|1035.8|1031.3|1036.4|1031.9|1036.4|1031.9|1035.8|1031.3|145
1622122260000|2021-05-27 13:31:00|1036.5|1032|1037.5|1033|1037.9|1033.4|1036.4|1031.9|271
1622122270000|2021-05-27 13:31:10|1037.4|1032.9|1038.8|1034.3|1038.8|1034.3|1037.4|1032.9|122
1622122280000|2021-05-27 13:31:20|1038.4|1033.9|1038.3|1033.8|1038.4|1033.9|1038.3|1033.8|53
1622122290000|2021-05-27 13:31:30|1038.6|1034.1|1039.3|1034.8|1039.3|1034.8|1038.6|1034.1|171
1622122300000|2021-05-27 13:31:40|1038.9|1034.4|1038.3|1033.8|1038.9|1034.4|1037.9|1033.4|254
1622122310000|2021-05-27 13:31:50|1038.5|1034|1039.3|1034.8|1039.3|1034.8|1038.5|1034|377
1622122320000|2021-05-27 13:32:00|1039.1|1034.6|1038.8|1034.3|1039.3|1034.8|1038.8|1034.3|194
1622122330000|2021-05-27 13:32:10|1039.3|1034.8|1039.3|1034.8|1039.3|1034.8|1039.3|1034.8|48
1622122340000|2021-05-27 13:32:20|1038.9|1034.4|1039.3|1034.8|1039.3|1034.8|1038.8|1034.3|139
1622122350000|2021-05-27 13:32:30|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|154
1622122360000|2021-05-27 13:32:40|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|80
1622122370000|2021-05-27 13:32:50|1040.3|1035.8|1039.8|1035.3|1040.3|1035.8|1039.3|1034.8|296
1622122380000|2021-05-27 13:33:00|1039.5|1035|1040.2|1035.7|1040.7|1036.2|1039.5|1035|337
1622122390000|2021-05-27 13:33:10|1039.8|1035.3|1039.8|1035.3|1040.2|1035.7|1039.8|1035.3|170
1622122400000|2021-05-27 13:33:20|1039.3|1034.8|1039.6|1035.1|1039.7|1035.2|1039.3|1034.8|145
1622122410000|2021-05-27 13:33:30|1039.2|1034.7|1038.8|1034.3|1039.2|1034.7|1038.8|1034.3|79
1622122420000|2021-05-27 13:33:40|1039.3|1034.8|1039.3|1034.8|1039.7|1035.2|1039.3|1034.8|125
1622122430000|2021-05-27 13:33:50|1039.7|1035.2|1039.3|1034.8|1039.7|1035.2|1039.3|1034.8|150
1622122440000|2021-05-27 13:34:00|1039.5|1035|1039.8|1035.3|1039.8|1035.3|1039.4|1034.9|168
1622122450000|2021-05-27 13:34:10|1039.4|1034.9|1040.7|1036.2|1040.7|1036.2|1039.4|1034.9|229
1622122460000|2021-05-27 13:34:20|1040.8|1036.3|1041.8|1037.3|1041.8|1037.3|1040.8|1036.3|732
1622122470000|2021-05-27 13:34:30|||||||||265
1622122480000|2021-05-27 13:34:40|1042.2|1037.7|1041.8|1037.3|1042.3|1037.8|1041.8|1037.3|463
1622122490000|2021-05-27 13:34:50|1041.3|1036.8|1039.8|1035.3|1041.3|1036.8|1039.8|1035.3|340
1622122500000|2021-05-27 13:35:00|1040.3|1035.8|1040.8|1036.3|1041.3|1036.8|1040.3|1035.8|128
1622122510000|2021-05-27 13:35:10|1040.9|1036.4|1041.3|1036.8|1041.3|1036.8|1040.3|1035.8|200
1622122520000|2021-05-27 13:35:20|1041.2|1036.7|1041.7|1037.2|1042.2|1037.7|1041.2|1036.7|236
1622122530000|2021-05-27 13:35:30|1041.3|1036.8|1041.7|1037.2|1041.7|1037.2|1041.3|1036.8|166
1622122540000|2021-05-27 13:35:40|1042.2|1037.7|1042.7|1038.2|1042.7|1038.2|1042.2|1037.7|620
1622122550000|2021-05-27 13:35:50|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|1043.2|1038.7|540
1622122560000|2021-05-27 13:36:00|1042.4|1037.9|1041.7|1037.2|1042.4|1037.9|1041.3|1036.8|857
1622122570000|2021-05-27 13:36:10|1042.2|1037.7|1042.3|1037.8|1042.3|1037.8|1041.7|1037.2|228
1622122580000|2021-05-27 13:36:20|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|156
1622122590000|2021-05-27 13:36:30|1042.3|1037.8|1042.2|1037.7|1042.3|1037.8|1041.7|1037.2|109
1622122600000|2021-05-27 13:36:40|1041.8|1037.3|1040.9|1036.4|1041.8|1037.3|1040.9|1036.4|223
1622122610000|2021-05-27 13:36:50|1040.8|1036.3|1041.7|1037.2|1041.7|1037.2|1040.7|1036.2|110
1622122620000|2021-05-27 13:37:00|1041.5|1037|1040.8|1036.3|1041.5|1037|1040.8|1036.3|79
1622122630000|2021-05-27 13:37:10|1040.4|1035.9|1040.3|1035.8|1040.4|1035.9|1040.3|1035.8|102
1622122640000|2021-05-27 13:37:20|1040.7|1036.2|1040.4|1035.9|1040.8|1036.3|1040|1035.5|197
1622122650000|2021-05-27 13:37:30|1040.3|1035.8|1040.1|1035.6|1040.4|1035.9|1039.9|1035.4|62
1622122660000|2021-05-27 13:37:40|1040.3|1035.8|1040.4|1035.9|1040.8|1036.3|1039.9|1035.4|151
1622122670000|2021-05-27 13:37:50|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|43
1622122680000|2021-05-27 13:38:00|1040.4|1035.9|1039.9|1035.4|1040.4|1035.9|1039.9|1035.4|93
1622122690000|2021-05-27 13:38:10|1040.3|1035.8|1039.5|1035|1040.3|1035.8|1039.5|1035|171
1622122700000|2021-05-27 13:38:20|1039.9|1035.4|1039.5|1035|1039.9|1035.4|1039.4|1034.9|98
1622122710000|2021-05-27 13:38:30|1039.7|1035.2|1040.4|1035.9|1040.4|1035.9|1039.3|1034.8|257
1622122720000|2021-05-27 13:38:40|1040|1035.5|1041|1036.5|1041.6|1037.1|1040|1035.5|202
1622122730000|2021-05-27 13:38:50|1041.1|1036.6|1041.3|1036.8|1041.3|1036.8|1041.1|1036.6|54
1622122740000|2021-05-27 13:39:00|1041.7|1037.2|1042.2|1037.7|1042.2|1037.7|1041.3|1036.8|250
1622122750000|2021-05-27 13:39:10|1042.3|1037.8|1042.3|1037.8|1042.7|1038.2|1042.3|1037.8|74
1622122760000|2021-05-27 13:39:20|1042.7|1038.2|1042.7|1038.2|1042.8|1038.3|1042.5|1038|146
1622122770000|2021-05-27 13:39:30|1042.3|1037.8|1041.3|1036.8|1042.3|1037.8|1041.3|1036.8|257
1622122780000|2021-05-27 13:39:40|1041.5|1037|1042.2|1037.7|1043.2|1038.7|1041.5|1037|473
1622122790000|2021-05-27 13:39:50|1042.3|1037.8|1043.7|1039.2|1043.7|1039.2|1042.3|1037.8|764
1622122800000|2021-05-27 13:40:00|1043.3|1038.8|1043.3|1038.8|1043.7|1039.2|1043.3|1038.8|351
1622122810000|2021-05-27 13:40:10|1042.9|1038.4|1042.3|1037.8|1043.2|1038.7|1042.2|1037.7|154
1622122820000|2021-05-27 13:40:20|1041.9|1037.4|1041.4|1036.9|1041.9|1037.4|1041.4|1036.9|218
1622122830000|2021-05-27 13:40:30|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|243
1622122840000|2021-05-27 13:40:40|1041.4|1036.9|1042.3|1037.8|1042.3|1037.8|1041.4|1036.9|189
1622122850000|2021-05-27 13:40:50|1042.1|1037.6|1040.5|1036|1042.1|1037.6|1040.5|1036|114
1622122860000|2021-05-27 13:41:00|1040.4|1035.9|1039.4|1034.9|1040.4|1035.9|1039.4|1034.9|118
1622122870000|2021-05-27 13:41:10|1039|1034.5|1041|1036.5|1041|1036.5|1039|1034.5|710
1622122880000|2021-05-27 13:41:20|1040.6|1036.1|1039.9|1035.4|1040.9|1036.4|1039.5|1035|188
1622122890000|2021-05-27 13:41:30|1040.4|1035.9|1040|1035.5|1040.4|1035.9|1039.9|1035.4|57
1622122900000|2021-05-27 13:41:40|1039.5|1035|1039.5|1035|1039.6|1035.1|1039.4|1034.9|90
1622122910000|2021-05-27 13:41:50|1039.9|1035.4|1040|1035.5|1040.4|1035.9|1039.5|1035|167
1622122920000|2021-05-27 13:42:00|1039.9|1035.4|1040.4|1035.9|1040.4|1035.9|1039.9|1035.4|78
1622122930000|2021-05-27 13:42:10|1039.9|1035.4|1039.5|1035|1039.9|1035.4|1039.4|1034.9|95
1622122940000|2021-05-27 13:42:20|1039.6|1035.1|1039.9|1035.4|1040|1035.5|1039.4|1034.9|232
1622122950000|2021-05-27 13:42:30|1040|1035.5|1038.6|1034.1|1040|1035.5|1038.4|1033.9|474
1622122960000|2021-05-27 13:42:40|1038.3|1033.8|1038.5|1034|1038.6|1034.1|1038.1|1033.6|343
1622122970000|2021-05-27 13:42:50|1038.6|1034.1|1038|1033.5|1039|1034.5|1038|1033.5|259
1622122980000|2021-05-27 13:43:00|1038.5|1034|1038.2|1033.7|1038.6|1034.1|1038|1033.5|110
1622122990000|2021-05-27 13:43:10|1038|1033.5|1038.4|1033.9|1038.4|1033.9|1038|1033.5|103
1622123000000|2021-05-27 13:43:20|1038|1033.5|1038.3|1033.8|1038.5|1034|1038|1033.5|83
1622123010000|2021-05-27 13:43:30|1038.1|1033.6|1038|1033.5|1038.1|1033.6|1037.5|1033|327
1622123020000|2021-05-27 13:43:40|1037.6|1033.1|1037.5|1033|1038|1033.5|1037|1032.5|489
1622123030000|2021-05-27 13:43:50|1037.3|1032.8|1037|1032.5|1037.5|1033|1036.6|1032.1|262
1622123040000|2021-05-27 13:44:00|1037.1|1032.6|1037.1|1032.6|1037.1|1032.6|1037|1032.5|143
1622123050000|2021-05-27 13:44:10|1036.7|1032.2|1037.5|1033|1037.6|1033.1|1036.7|1032.2|172
1622123060000|2021-05-27 13:44:20|1037.1|1032.6|1037.1|1032.6|1037.5|1033|1036.6|1032.1|659
1622123070000|2021-05-27 13:44:30|1036.7|1032.2|1037.1|1032.6|1037.5|1033|1036.7|1032.2|238
1622123080000|2021-05-27 13:44:40|1037.4|1032.9|1037.6|1033.1|1038|1033.5|1037.4|1032.9|263
1622123090000|2021-05-27 13:44:50|1037.1|1032.6|1037.6|1033.1|1038|1033.5|1037.1|1032.6|188
1622123100000|2021-05-27 13:45:00|1038|1033.5|1038.9|1034.4|1039|1034.5|1038|1033.5|456
1622123110000|2021-05-27 13:45:10|1039.3|1034.8|1038.9|1034.4|1039.3|1034.8|1038.8|1034.3|127
1622123120000|2021-05-27 13:45:20|1039.3|1034.8|1038.8|1034.3|1039.3|1034.8|1038.5|1034|168
1622123130000|2021-05-27 13:45:30|1039.2|1034.7|1040.2|1035.7|1040.4|1035.9|1039.2|1034.7|242
1622123140000|2021-05-27 13:45:40|1040.6|1036.1|1040|1035.5|1040.6|1036.1|1039.3|1034.8|211
1622123150000|2021-05-27 13:45:50|1039.4|1034.9|1039.2|1034.7|1039.4|1034.9|1038.8|1034.3|161
1622123160000|2021-05-27 13:46:00|1039.1|1034.6|1037.9|1033.4|1039.3|1034.8|1037.9|1033.4|160
1622123170000|2021-05-27 13:46:10|1037.5|1033|1036.9|1032.4|1037.5|1033|1036.6|1032.1|466
1622123180000|2021-05-27 13:46:20|1036.5|1032|1036.1|1031.6|1036.5|1032|1036.1|1031.6|343
1622123190000|2021-05-27 13:46:30|1036|1031.5|1035.6|1031.1|1036|1031.5|1035.5|1031|563
1622123200000|2021-05-27 13:46:40|1035.2|1030.7|1034.6|1030.1|1035.2|1030.7|1034.6|1030.1|624
1622123210000|2021-05-27 13:46:50|1034.5|1030|1034.6|1030.1|1035|1030.5|1034.1|1029.6|617
1622123220000|2021-05-27 13:47:00|1034.5|1030|1034.5|1030|1034.5|1030|1034.1|1029.6|594
1622123230000|2021-05-27 13:47:10|1034.1|1029.6|1032.7|1028.2|1034.1|1029.6|1032.7|1028.2|941
1622123240000|2021-05-27 13:47:20|1033.1|1028.6|1033.6|1029.1|1034.1|1029.6|1033.1|1028.6|676
1622123250000|2021-05-27 13:47:30|1034|1029.5|1032.1|1027.6|1034|1029.5|1031.7|1027.2|700
1622123260000|2021-05-27 13:47:40|1032.2|1027.7|1032.7|1028.2|1033.1|1028.6|1031.8|1027.3|517
1622123270000|2021-05-27 13:47:50|1032.3|1027.8|1030.8|1026.3|1032.3|1027.8|1030.8|1026.3|896
1622123280000|2021-05-27 13:48:00|1030.3|1025.8|1031.7|1027.2|1031.7|1027.2|1030.3|1025.8|803
1622123290000|2021-05-27 13:48:10|1031.5|1027|1033.2|1028.7|1033.2|1028.7|1031.5|1027|573
1622123300000|2021-05-27 13:48:20|1033.6|1029.1|1033.6|1029.1|1033.6|1029.1|1033.2|1028.7|202
1622123310000|2021-05-27 13:48:30|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.2|1028.7|221
1622123320000|2021-05-27 13:48:40|1033.6|1029.1|1033.9|1029.4|1034.1|1029.6|1033.6|1029.1|304
1622123330000|2021-05-27 13:48:50|1034.1|1029.6|1032.4|1027.9|1034.1|1029.6|1032.4|1027.9|263
1622123340000|2021-05-27 13:49:00|1032.6|1028.1|1032.9|1028.4|1033.1|1028.6|1032.2|1027.7|263
1622123350000|2021-05-27 13:49:10|1032.7|1028.2|1032.6|1028.1|1032.7|1028.2|1032.6|1028.1|100
1622123360000|2021-05-27 13:49:20|1032.7|1028.2|1033.5|1029|1033.5|1029|1032.7|1028.2|162
1622123370000|2021-05-27 13:49:30|||||||||62
1622123380000|2021-05-27 13:49:40|1033.7|1029.2|1033.6|1029.1|1034.4|1029.9|1033.1|1028.6|335
1622123390000|2021-05-27 13:49:50|1034|1029.5|1033.6|1029.1|1034.1|1029.6|1033.6|1029.1|138
1622123400000|2021-05-27 13:50:00|1033.7|1029.2|1034.1|1029.6|1034.1|1029.6|1032.7|1028.2|312
1622123410000|2021-05-27 13:50:10|1034|1029.5|1034|1029.5|1034|1029.5|1034|1029.5|30
1622123420000|2021-05-27 13:50:20|1034.1|1029.6|1034.1|1029.6|1034.1|1029.6|1034.1|1029.6|25
1622123430000|2021-05-27 13:50:30|||||||||83
1622123440000|2021-05-27 13:50:40|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.6|1029.1|74
1622123450000|2021-05-27 13:50:50|1033.3|1028.8|1033.6|1029.1|1033.6|1029.1|1033.2|1028.7|204
1622123460000|2021-05-27 13:51:00|1033.2|1028.7|1033.2|1028.7|1033.6|1029.1|1033.1|1028.6|201
1622123470000|2021-05-27 13:51:10|1033.4|1028.9|1033.2|1028.7|1033.6|1029.1|1033.2|1028.7|164
1622123480000|2021-05-27 13:51:20|1033.6|1029.1|1034.1|1029.6|1034.5|1030|1033.6|1029.1|202
1622123490000|2021-05-27 13:51:30|1034.3|1029.8|1034.5|1030|1034.5|1030|1034.1|1029.6|81
1622123500000|2021-05-27 13:51:40|1034.7|1030.2|1035|1030.5|1035|1030.5|1034.5|1030|328
1622123510000|2021-05-27 13:51:50|||||||||97
1622123520000|2021-05-27 13:52:00|1034.8|1030.3|1034.6|1030.1|1034.8|1030.3|1034.6|1030.1|292
1622123530000|2021-05-27 13:52:10|1034.2|1029.7|1034.6|1030.1|1035|1030.5|1034.1|1029.6|125
1622123540000|2021-05-27 13:52:20|1035|1030.5|1034.5|1030|1035|1030.5|1034.5|1030|158
1622123550000|2021-05-27 13:52:30|1034.6|1030.1|1034.5|1030|1034.7|1030.2|1034.5|1030|60
1622123560000|2021-05-27 13:52:40|1034.7|1030.2|1034.9|1030.4|1034.9|1030.4|1034.5|1030|44
1622123570000|2021-05-27 13:52:50|1035|1030.5|1035|1030.5|1035|1030.5|1034.8|1030.3|52
1622123580000|2021-05-27 13:53:00|||||||||60
1622123590000|2021-05-27 13:53:10|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|76
1622123600000|2021-05-27 13:53:20|1035.6|1031.1|1035.4|1030.9|1035.6|1031.1|1035.4|1030.9|64
1622123610000|2021-05-27 13:53:30|1035|1030.5|1035|1030.5|1035.4|1030.9|1035|1030.5|51
1622123620000|2021-05-27 13:53:40|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|1034.9|1030.4|37
1622123630000|2021-05-27 13:53:50|1034.5|1030|1034.1|1029.6|1034.7|1030.2|1034.1|1029.6|157
1622123640000|2021-05-27 13:54:00|1034|1029.5|1034.9|1030.4|1034.9|1030.4|1034|1029.5|68
1622123650000|2021-05-27 13:54:10|1034.5|1030|1034.9|1030.4|1034.9|1030.4|1034.5|1030|80
1622123660000|2021-05-27 13:54:20|1034.5|1030|1034|1029.5|1034.5|1030|1033.6|1029.1|178
1622123670000|2021-05-27 13:54:30|1034.1|1029.6|1034|1029.5|1034.1|1029.6|1034|1029.5|26
1622123680000|2021-05-27 13:54:40|1034.1|1029.6|1033.6|1029.1|1034.4|1029.9|1033.6|1029.1|138
1622123690000|2021-05-27 13:54:50|1033.8|1029.3|1033.1|1028.6|1033.8|1029.3|1033.1|1028.6|252
1622123700000|2021-05-27 13:55:00|1032.7|1028.2|1033.1|1028.6|1033.1|1028.6|1032.6|1028.1|169
1622123710000|2021-05-27 13:55:10|1032.7|1028.2|1033.7|1029.2|1033.7|1029.2|1032.6|1028.1|285
1622123720000|2021-05-27 13:55:20|||||||||74
1622123730000|2021-05-27 13:55:30|1033.3|1028.8|1033.2|1028.7|1033.3|1028.8|1033.1|1028.6|79
1622123740000|2021-05-27 13:55:40|1033|1028.5|1032.3|1027.8|1033.2|1028.7|1032.3|1027.8|370
1622123750000|2021-05-27 13:55:50|1032.7|1028.2|1033.1|1028.6|1033.1|1028.6|1032.7|1028.2|104
1622123760000|2021-05-27 13:56:00|1033.2|1028.7|1032.3|1027.8|1033.3|1028.8|1032.3|1027.8|211
1622123770000|2021-05-27 13:56:10|1032.7|1028.2|1032.8|1028.3|1033|1028.5|1032.6|1028.1|38
1622123780000|2021-05-27 13:56:20|1033.2|1028.7|1032.8|1028.3|1033.2|1028.7|1032.5|1028|115
1622123790000|2021-05-27 13:56:30|1032.7|1028.2|1032.3|1027.8|1032.8|1028.3|1032.3|1027.8|124
1622123800000|2021-05-27 13:56:40|1032.2|1027.7|1032.2|1027.7|1032.2|1027.7|1032.2|1027.7|49
1622123810000|2021-05-27 13:56:50|1031.8|1027.3|1031.7|1027.2|1031.8|1027.3|1031.7|1027.2|179
1622123820000|2021-05-27 13:57:00|1032.2|1027.7|1032.4|1027.9|1032.6|1028.1|1032.2|1027.7|111
1622123830000|2021-05-27 13:57:10|1032.6|1028.1|1033.2|1028.7|1033.2|1028.7|1032.6|1028.1|58
1622123840000|2021-05-27 13:57:20|1033.6|1029.1|1034.1|1029.6|1034.1|1029.6|1033.6|1029.1|172
1622123850000|2021-05-27 13:57:30|1034.2|1029.7|1034.7|1030.2|1034.7|1030.2|1034.2|1029.7|80
1622123860000|2021-05-27 13:57:40|1034.6|1030.1|1035.1|1030.6|1035.1|1030.6|1034.6|1030.1|62
1622123870000|2021-05-27 13:57:50|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|97
1622123880000|2021-05-27 13:58:00|1035.1|1030.6|1034.7|1030.2|1035.1|1030.6|1034.7|1030.2|89
1622123890000|2021-05-27 13:58:10|1034.6|1030.1|1035.1|1030.6|1035.1|1030.6|1034.6|1030.1|52
1622123900000|2021-05-27 13:58:20|1034.7|1030.2|1034.2|1029.7|1034.7|1030.2|1034.2|1029.7|82
1622123910000|2021-05-27 13:58:30|1034.1|1029.6|1033.6|1029.1|1034.1|1029.6|1033.2|1028.7|133
1622123920000|2021-05-27 13:58:40|1033.7|1029.2|1033.8|1029.3|1034.1|1029.6|1033.3|1028.8|95
1622123930000|2021-05-27 13:58:50|1034.1|1029.6|1034.4|1029.9|1034.6|1030.1|1034.1|1029.6|141
1622123940000|2021-05-27 13:59:00|1034.6|1030.1|1035.1|1030.6|1035.1|1030.6|1034.6|1030.1|70
1622123950000|2021-05-27 13:59:10|1034.7|1030.2|1034.7|1030.2|1035.1|1030.6|1034.6|1030.1|174
1622123960000|2021-05-27 13:59:20|1034.9|1030.4|1035.1|1030.6|1035.1|1030.6|1034.7|1030.2|125
1622123970000|2021-05-27 13:59:30|1035.9|1031.4|1035.6|1031.1|1035.9|1031.4|1035.5|1031|160
1622123980000|2021-05-27 13:59:40|1036|1031.5|1035.2|1030.7|1036|1031.5|1035.2|1030.7|87
1622123990000|2021-05-27 13:59:50|1035.5|1031|1035.6|1031.1|1035.6|1031.1|1035.2|1030.7|225
1622124000000|2021-05-27 14:00:00|1035.5|1031|1034.7|1030.2|1035.6|1031.1|1034.7|1030.2|186
1622124010000|2021-05-27 14:00:10|||||||||11
1622124020000|2021-05-27 14:00:20|1034.6|1030.1|1034.7|1030.2|1034.7|1030.2|1034.6|1030.1|38
1622124030000|2021-05-27 14:00:30|1034.3|1029.8|1034.2|1029.7|1034.3|1029.8|1034.2|1029.7|140
1622124040000|2021-05-27 14:00:40|||||||||64
1622124050000|2021-05-27 14:00:50|||||||||65
1622124060000|2021-05-27 14:01:00|1034.6|1030.1|1034.2|1029.7|1034.7|1030.2|1034.2|1029.7|97
1622124070000|2021-05-27 14:01:10|1034.6|1030.1|1034.7|1030.2|1034.7|1030.2|1034.6|1030.1|55
1622124080000|2021-05-27 14:01:20|1034.5|1030|1034.3|1029.8|1034.5|1030|1034.3|1029.8|32
1622124090000|2021-05-27 14:01:30|1034.7|1030.2|1034.5|1030|1034.7|1030.2|1034.5|1030|28
1622124100000|2021-05-27 14:01:40|1034.7|1030.2|1035.6|1031.1|1035.6|1031.1|1034.7|1030.2|103
1622124110000|2021-05-27 14:01:50|1036|1031.5|1036.1|1031.6|1036.1|1031.6|1035.6|1031.1|197
1622124120000|2021-05-27 14:02:00|1036.5|1032|1036.1|1031.6|1037|1032.5|1036.1|1031.6|284
1622124130000|2021-05-27 14:02:10|1036.5|1032|1036.6|1032.1|1036.6|1032.1|1036.5|1032|109
1622124140000|2021-05-27 14:02:20|1036.8|1032.3|1037|1032.5|1037|1032.5|1036.5|1032|75
1622124150000|2021-05-27 14:02:30|1036.6|1032.1|1037.8|1033.3|1037.8|1033.3|1036.6|1032.1|344
1622124160000|2021-05-27 14:02:40|1037.6|1033.1|1038|1033.5|1038.5|1034|1037.5|1033|326
1622124170000|2021-05-27 14:02:50|1038.1|1033.6|1038.5|1034|1038.5|1034|1038.1|1033.6|214
1622124180000|2021-05-27 14:03:00|1038.9|1034.4|1039.5|1035|1039.9|1035.4|1038.9|1034.4|375
1622124190000|2021-05-27 14:03:10|1039.4|1034.9|1040|1035.5|1040|1035.5|1039|1034.5|240
1622124200000|2021-05-27 14:03:20|1040.4|1035.9|1038.9|1034.4|1040.4|1035.9|1038.9|1034.4|286
1622124210000|2021-05-27 14:03:30|1039|1034.5|1040.2|1035.7|1040.8|1036.3|1039|1034.5|500
1622124220000|2021-05-27 14:03:40|1040.9|1036.4|1041.4|1036.9|1041.6|1037.1|1040.9|1036.4|359
1622124230000|2021-05-27 14:03:50|1041|1036.5|1041.4|1036.9|1041.4|1036.9|1040.9|1036.4|567
1622124240000|2021-05-27 14:04:00|1041|1036.5|1040.4|1035.9|1041|1036.5|1039.9|1035.4|450
1622124250000|2021-05-27 14:04:10|1040|1035.5|1040|1035.5|1040|1035.5|1040|1035.5|94
1622124260000|2021-05-27 14:04:20|1039.9|1035.4|1039.4|1034.9|1040|1035.5|1039.4|1034.9|186
1622124270000|2021-05-27 14:04:30|1039.6|1035.1|1039.9|1035.4|1040|1035.5|1039.6|1035.1|101
1622124280000|2021-05-27 14:04:40|1039.4|1034.9|1039.4|1034.9|1039.6|1035.1|1039.4|1034.9|74
1622124290000|2021-05-27 14:04:50|1039.5|1035|1039.9|1035.4|1039.9|1035.4|1039|1034.5|210
1622124300000|2021-05-27 14:05:00|1040|1035.5|1039.9|1035.4|1040|1035.5|1039.1|1034.6|201
1622124310000|2021-05-27 14:05:10|1039.5|1035|1038.5|1034|1039.5|1035|1038.5|1034|86
1622124320000|2021-05-27 14:05:20|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|1038|1033.5|244
1622124330000|2021-05-27 14:05:30|1038|1033.5|1038.1|1033.6|1038.1|1033.6|1037.6|1033.1|81
1622124340000|2021-05-27 14:05:40|1038|1033.5|1038|1033.5|1038.1|1033.6|1037.6|1033.1|73
1622124350000|2021-05-27 14:05:50|1037.6|1033.1|1038|1033.5|1038.5|1034|1037.6|1033.1|165
1622124360000|2021-05-27 14:06:00|1038.1|1033.6|1038.4|1033.9|1038.4|1033.9|1038|1033.5|61
1622124370000|2021-05-27 14:06:10|1038|1033.5|1038|1033.5|1038.4|1033.9|1037.6|1033.1|131
1622124380000|2021-05-27 14:06:20|1037.6|1033.1|1037|1032.5|1037.6|1033.1|1037|1032.5|186
1622124390000|2021-05-27 14:06:30|1036.9|1032.4|1036.9|1032.4|1037|1032.5|1036.9|1032.4|56
1622124400000|2021-05-27 14:06:40|1037|1032.5|1036.6|1032.1|1037|1032.5|1036.5|1032|118
1622124410000|2021-05-27 14:06:50|1037|1032.5|1037|1032.5|1037|1032.5|1037|1032.5|89
1622124420000|2021-05-27 14:07:00|1037.1|1032.6|1037.1|1032.6|1037.1|1032.6|1037.1|1032.6|18
1622124430000|2021-05-27 14:07:10|1037|1032.5|1037.5|1033|1037.5|1033|1037|1032.5|116
1622124440000|2021-05-27 14:07:20|1037.1|1032.6|1036.6|1032.1|1037.1|1032.6|1036.6|1032.1|122
1622124450000|2021-05-27 14:07:30|1036.2|1031.7|1036.1|1031.6|1036.2|1031.7|1036.1|1031.6|279
1622124460000|2021-05-27 14:07:40|1036.5|1032|1037.1|1032.6|1037.1|1032.6|1036.5|1032|254
1622124470000|2021-05-27 14:07:50|1036.7|1032.2|1037.5|1033|1037.5|1033|1036.7|1032.2|255
1622124480000|2021-05-27 14:08:00|1037.1|1032.6|1038.1|1033.6|1038.1|1033.6|1037.1|1032.6|68
1622124490000|2021-05-27 14:08:10|1038.5|1034|1039|1034.5|1039|1034.5|1038.5|1034|81
1622124500000|2021-05-27 14:08:20|1039.1|1034.6|1039|1034.5|1039.1|1034.6|1039|1034.5|24
1622124510000|2021-05-27 14:08:30|1038.6|1034.1|1037.7|1033.2|1038.6|1034.1|1037.6|1033.1|110
1622124520000|2021-05-27 14:08:40|1037.9|1033.4|1038.3|1033.8|1038.3|1033.8|1037.7|1033.2|58
1622124530000|2021-05-27 14:08:50|1038.5|1034|1038.1|1033.6|1039|1034.5|1038.1|1033.6|57
1622124540000|2021-05-27 14:09:00|1038.4|1033.9|1039.1|1034.6|1039.1|1034.6|1038.4|1033.9|39
1622124550000|2021-05-27 14:09:10|||||||||21
1622124560000|2021-05-27 14:09:20|1039.5|1035|1039.6|1035.1|1040|1035.5|1039.1|1034.6|207
1622124570000|2021-05-27 14:09:30|1039.2|1034.7|1039.6|1035.1|1039.6|1035.1|1039.1|1034.6|130
1622124580000|2021-05-27 14:09:40|1038.7|1034.2|1038.6|1034.1|1038.7|1034.2|1038.1|1033.6|167
1622124590000|2021-05-27 14:09:50|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1038.7|1034.2|46
1622124600000|2021-05-27 14:10:00|1038.7|1034.2|1038.1|1033.6|1038.7|1034.2|1037.7|1033.2|207
1622124610000|2021-05-27 14:10:10|1037.9|1033.4|1037.7|1033.2|1038.2|1033.7|1037.7|1033.2|57
1622124620000|2021-05-27 14:10:20|1037.9|1033.4|1037.7|1033.2|1037.9|1033.4|1037.5|1033|34
1622124630000|2021-05-27 14:10:30|1037.5|1033|1037.7|1033.2|1037.7|1033.2|1037.5|1033|49
1622124640000|2021-05-27 14:10:40|1037.9|1033.4|1038.6|1034.1|1038.6|1034.1|1037.9|1033.4|78
1622124650000|2021-05-27 14:10:50|1038.7|1034.2|1039.1|1034.6|1039.5|1035|1038.7|1034.2|70
1622124660000|2021-05-27 14:11:00|1039.5|1035|1039.5|1035|1040|1035.5|1039.1|1034.6|140
1622124670000|2021-05-27 14:11:10|1039.6|1035.1|1039.6|1035.1|1040|1035.5|1039.5|1035|118
1622124680000|2021-05-27 14:11:20|1040|1035.5|1039.6|1035.1|1040|1035.5|1039.6|1035.1|75
1622124690000|2021-05-27 14:11:30|1039.4|1034.9|1039.1|1034.6|1039.5|1035|1039.1|1034.6|60
1622124700000|2021-05-27 14:11:40|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.5|1035|65
1622124710000|2021-05-27 14:11:50|1039.4|1034.9|1039.6|1035.1|1039.6|1035.1|1039.4|1034.9|29
1622124720000|2021-05-27 14:12:00|1039.2|1034.7|1040.1|1035.6|1040.1|1035.6|1039.1|1034.6|193
1622124730000|2021-05-27 14:12:10|||||||||24
1622124740000|2021-05-27 14:12:20|||||||||30
1622124750000|2021-05-27 14:12:30|1040.6|1036.1|1040.6|1036.1|1041.5|1037|1040.6|1036.1|453
1622124760000|2021-05-27 14:12:40|1040.5|1036|1041|1036.5|1041|1036.5|1040.5|1036|45
1622124770000|2021-05-27 14:12:50|||||||||35
1622124780000|2021-05-27 14:13:00|1041.1|1036.6|1041.5|1037|1041.5|1037|1041.1|1036.6|95
1622124790000|2021-05-27 14:13:10|1041.1|1036.6|1041|1036.5|1041.5|1037|1041|1036.5|81
1622124800000|2021-05-27 14:13:20|1041.4|1036.9|1040.9|1036.4|1041.5|1037|1040.5|1036|180
1622124810000|2021-05-27 14:13:30|1040.5|1036|1039.6|1035.1|1040.5|1036|1039.6|1035.1|119
1622124820000|2021-05-27 14:13:40|1039.9|1035.4|1039.8|1035.3|1040.5|1036|1039.7|1035.2|217
1622124830000|2021-05-27 14:13:50|1040|1035.5|1039.6|1035.1|1040|1035.5|1039.5|1035|95
1622124840000|2021-05-27 14:14:00|1039.5|1035|1039.5|1035|1039.5|1035|1039.5|1035|56
1622124850000|2021-05-27 14:14:10|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|87
1622124860000|2021-05-27 14:14:20|1038.9|1034.4|1038.9|1034.4|1039.1|1034.6|1038.9|1034.4|59
1622124870000|2021-05-27 14:14:30|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1038.9|1034.4|49
1622124880000|2021-05-27 14:14:40|1038.9|1034.4|1038.2|1033.7|1038.9|1034.4|1038.2|1033.7|58
1622124890000|2021-05-27 14:14:50|||||||||83
1622124900000|2021-05-27 14:15:00|1038.6|1034.1|1039.6|1035.1|1039.6|1035.1|1038.6|1034.1|273
1622124910000|2021-05-27 14:15:10|1040|1035.5|1040.1|1035.6|1040.6|1036.1|1040|1035.5|172
1622124920000|2021-05-27 14:15:20|1040.5|1036|1040.1|1035.6|1040.5|1036|1040.1|1035.6|68
1622124930000|2021-05-27 14:15:30|1040|1035.5|1039.8|1035.3|1040|1035.5|1039.6|1035.1|61
1622124940000|2021-05-27 14:15:40|1039.6|1035.1|1039.3|1034.8|1039.7|1035.2|1039.1|1034.6|76
1622124950000|2021-05-27 14:15:50|1039.1|1034.6|1039.5|1035|1039.5|1035|1038.6|1034.1|169
1622124960000|2021-05-27 14:16:00|||||||||63
1622124970000|2021-05-27 14:16:10|||||||||20
1622124980000|2021-05-27 14:16:20|||||||||22
1622124990000|2021-05-27 14:16:30|1039.6|1035.1|1040.5|1036|1040.5|1036|1039.4|1034.9|222
1622125000000|2021-05-27 14:16:40|1040.4|1035.9|1040.3|1035.8|1040.6|1036.1|1040.2|1035.7|99
1622125010000|2021-05-27 14:16:50|1040.1|1035.6|1039.7|1035.2|1040.1|1035.6|1039.6|1035.1|90
1622125020000|2021-05-27 14:17:00|1039.9|1035.4|1040.1|1035.6|1040.2|1035.7|1039.9|1035.4|22
1622125030000|2021-05-27 14:17:10|||||||||15
1622125040000|2021-05-27 14:17:20|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|45
1622125050000|2021-05-27 14:17:30|1039.2|1034.7|1039.9|1035.4|1039.9|1035.4|1039.2|1034.7|68
1622125060000|2021-05-27 14:17:40|1039.8|1035.3|1039.2|1034.7|1039.8|1035.3|1039.2|1034.7|44
1622125070000|2021-05-27 14:17:50|1038.8|1034.3|1039.2|1034.7|1039.6|1035.1|1038.7|1034.2|189
1622125080000|2021-05-27 14:18:00|1039.4|1034.9|1039.7|1035.2|1039.7|1035.2|1039.4|1034.9|16
1622125090000|2021-05-27 14:18:10|1040.1|1035.6|1040.6|1036.1|1040.6|1036.1|1040.1|1035.6|186
1622125100000|2021-05-27 14:18:20|1040.5|1036|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|137
1622125110000|2021-05-27 14:18:30|||||||||37
1622125120000|2021-05-27 14:18:40|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|17
1622125130000|2021-05-27 14:18:50|1039.3|1034.8|1038.2|1033.7|1039.3|1034.8|1038|1033.5|265
1622125140000|2021-05-27 14:19:00|1038.4|1033.9|1038.3|1033.8|1038.5|1034|1037.8|1033.3|96
1622125150000|2021-05-27 14:19:10|1037.9|1033.4|1037.7|1033.2|1037.9|1033.4|1037.3|1032.8|261
1622125160000|2021-05-27 14:19:20|1037.3|1032.8|1037|1032.5|1038|1033.5|1036.8|1032.3|297
1622125170000|2021-05-27 14:19:30|1037.2|1032.7|1036.5|1032|1037.4|1032.9|1036.5|1032|294
1622125180000|2021-05-27 14:19:40|1037.2|1032.7|1036.8|1032.3|1037.3|1032.8|1036.8|1032.3|145
1622125190000|2021-05-27 14:19:50|1036.6|1032.1|1036.8|1032.3|1036.8|1032.3|1036.5|1032|63
1622125200000|2021-05-27 14:20:00|1037.2|1032.7|1039.2|1034.7|1039.2|1034.7|1037.2|1032.7|300
1622125210000|2021-05-27 14:20:10|||||||||77
1622125220000|2021-05-27 14:20:20|1038.8|1034.3|1037.8|1033.3|1038.8|1034.3|1037.3|1032.8|178
1622125230000|2021-05-27 14:20:30|1037.5|1033|1037.3|1032.8|1037.8|1033.3|1037.3|1032.8|93
1622125240000|2021-05-27 14:20:40|1036.9|1032.4|1038.7|1034.2|1038.7|1034.2|1036.9|1032.4|202
1622125250000|2021-05-27 14:20:50|1038.5|1034|1038|1033.5|1038.5|1034|1037.8|1033.3|114
1622125260000|2021-05-27 14:21:00|1037.8|1033.3|1038.5|1034|1038.5|1034|1037.8|1033.3|37
1622125270000|2021-05-27 14:21:10|1038.7|1034.2|1037.8|1033.3|1038.7|1034.2|1037.3|1032.8|122
1622125280000|2021-05-27 14:21:20|||||||||10
1622125290000|2021-05-27 14:21:30|1037.7|1033.2|1037.7|1033.2|1037.7|1033.2|1037.7|1033.2|15
1622125300000|2021-05-27 14:21:40|||||||||7
1622125310000|2021-05-27 14:21:50|1038.1|1033.6|1038.2|1033.7|1038.2|1033.7|1038.1|1033.6|36
1622125320000|2021-05-27 14:22:00|1037.8|1033.3|1037.7|1033.2|1037.8|1033.3|1037.7|1033.2|29
1622125330000|2021-05-27 14:22:10|1038.2|1033.7|1038.2|1033.7|1038.2|1033.7|1037.7|1033.2|53
1622125340000|2021-05-27 14:22:20|||||||||28
1622125350000|2021-05-27 14:22:30|1038.6|1034.1|1038.7|1034.2|1039.2|1034.7|1038.6|1034.1|106
1622125360000|2021-05-27 14:22:40|1038.3|1033.8|1038.2|1033.7|1038.7|1034.2|1038.2|1033.7|61
1622125370000|2021-05-27 14:22:50|1038.7|1034.2|1039.2|1034.7|1039.2|1034.7|1038.7|1034.2|31
1622125380000|2021-05-27 14:23:00|1038.8|1034.3|1039.7|1035.2|1039.7|1035.2|1038.8|1034.3|131
1622125390000|2021-05-27 14:23:10|||||||||26
1622125400000|2021-05-27 14:23:20|1039.5|1035|1040.2|1035.7|1040.2|1035.7|1039.5|1035|123
1622125410000|2021-05-27 14:23:30|1040.1|1035.6|1039.7|1035.2|1040.1|1035.6|1039.7|1035.2|65
1622125420000|2021-05-27 14:23:40|1039.3|1034.8|1038.7|1034.2|1039.3|1034.8|1038.7|1034.2|51
1622125430000|2021-05-27 14:23:50|1038.2|1033.7|1038.3|1033.8|1038.5|1034|1038.2|1033.7|75
1622125440000|2021-05-27 14:24:00|1038.5|1034|1038.3|1033.8|1038.7|1034.2|1038.3|1033.8|47
1622125450000|2021-05-27 14:24:10|1038.2|1033.7|1038.2|1033.7|1038.6|1034.1|1037.7|1033.2|209
1622125460000|2021-05-27 14:24:20|1037.8|1033.3|1038.2|1033.7|1038.2|1033.7|1037.8|1033.3|46
1622125470000|2021-05-27 14:24:30|1037.8|1033.3|1037.7|1033.2|1038.2|1033.7|1037.7|1033.2|83
1622125480000|2021-05-27 14:24:40|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|96
1622125490000|2021-05-27 14:24:50|1036.8|1032.3|1037.5|1033|1037.5|1033|1036.8|1032.3|138
1622125500000|2021-05-27 14:25:00|1037.7|1033.2|1038.2|1033.7|1038.2|1033.7|1037.7|1033.2|106
1622125510000|2021-05-27 14:25:10|1038|1033.5|1037.3|1032.8|1038|1033.5|1037.3|1032.8|76
1622125520000|2021-05-27 14:25:20|1037.7|1033.2|1037.3|1032.8|1037.7|1033.2|1037.3|1032.8|34
1622125530000|2021-05-27 14:25:30|1037.7|1033.2|1037.5|1033|1037.7|1033.2|1037.3|1032.8|79
1622125540000|2021-05-27 14:25:40|1037.3|1032.8|1037.7|1033.2|1037.7|1033.2|1037.3|1032.8|39
1622125550000|2021-05-27 14:25:50|1037.3|1032.8|1036.8|1032.3|1037.3|1032.8|1036.8|1032.3|65
1622125560000|2021-05-27 14:26:00|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|48
1622125570000|2021-05-27 14:26:10|1037.3|1032.8|1037.2|1032.7|1037.3|1032.8|1037.2|1032.7|35
1622125580000|2021-05-27 14:26:20|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|67
1622125590000|2021-05-27 14:26:30|||||||||67
1622125600000|2021-05-27 14:26:40|1036.3|1031.8|1036.3|1031.8|1036.3|1031.8|1036.3|1031.8|46
1622125610000|2021-05-27 14:26:50|1036.7|1032.2|1036.8|1032.3|1036.8|1032.3|1036.7|1032.2|123
1622125620000|2021-05-27 14:27:00|1036.6|1032.1|1036.7|1032.2|1036.8|1032.3|1036.6|1032.1|98
1622125630000|2021-05-27 14:27:10|1036.8|1032.3|1037.2|1032.7|1037.2|1032.7|1036.6|1032.1|145
1622125640000|2021-05-27 14:27:20|||||||||24
1622125650000|2021-05-27 14:27:30|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|1036.8|1032.3|62
1622125660000|2021-05-27 14:27:40|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1036.8|1032.3|85
1622125670000|2021-05-27 14:27:50|||||||||5
1622125680000|2021-05-27 14:28:00|1037.3|1032.8|1036.8|1032.3|1037.3|1032.8|1036.8|1032.3|80
1622125690000|2021-05-27 14:28:10|1037.2|1032.7|1037.2|1032.7|1037.3|1032.8|1037.2|1032.7|38
1622125700000|2021-05-27 14:28:20|1037.7|1033.2|1038.2|1033.7|1038.2|1033.7|1037.7|1033.2|124
1622125710000|2021-05-27 14:28:30|1038|1033.5|1037.7|1033.2|1038.2|1033.7|1037.3|1032.8|86
1622125720000|2021-05-27 14:28:40|1037.5|1033|1037.7|1033.2|1037.7|1033.2|1037.5|1033|35
1622125730000|2021-05-27 14:28:50|1038.2|1033.7|1038.6|1034.1|1038.6|1034.1|1038.2|1033.7|246
1622125740000|2021-05-27 14:29:00|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|35
1622125750000|2021-05-27 14:29:10|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|53
1622125760000|2021-05-27 14:29:20|1038.4|1033.9|1038.1|1033.6|1038.4|1033.9|1038.1|1033.6|61
1622125770000|2021-05-27 14:29:30|1038.3|1033.8|1038.1|1033.6|1038.3|1033.8|1038.1|1033.6|24
1622125780000|2021-05-27 14:29:40|||||||||94
1622125790000|2021-05-27 14:29:50|1038.3|1033.8|1038.5|1034|1038.5|1034|1038.1|1033.6|39
1622125800000|2021-05-27 14:30:00|1038.6|1034.1|1039|1034.5|1039.1|1034.6|1038.6|1034.1|40
1622125810000|2021-05-27 14:30:10|1039.1|1034.6|1038.6|1034.1|1039.1|1034.6|1038.6|1034.1|91
1622125820000|2021-05-27 14:30:20|1038.2|1033.7|1038.6|1034.1|1038.6|1034.1|1038.2|1033.7|47
1622125830000|2021-05-27 14:30:30|||||||||64
1622125840000|2021-05-27 14:30:40|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|51
1622125850000|2021-05-27 14:30:50|1038.7|1034.2|1039.1|1034.6|1039.1|1034.6|1038.6|1034.1|44
1622125860000|2021-05-27 14:31:00|1039.2|1034.7|1039.6|1035.1|1039.6|1035.1|1039.2|1034.7|98
1622125870000|2021-05-27 14:31:10|||||||||109
1622125880000|2021-05-27 14:31:20|1039.2|1034.7|1039.6|1035.1|1039.8|1035.3|1039.1|1034.6|74
1622125890000|2021-05-27 14:31:30|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|70
1622125900000|2021-05-27 14:31:40|1039.6|1035.1|1040.4|1035.9|1040.4|1035.9|1039.6|1035.1|149
1622125910000|2021-05-27 14:31:50|1040.5|1036|1040.1|1035.6|1040.5|1036|1039.7|1035.2|209
1622125920000|2021-05-27 14:32:00|1039.6|1035.1|1039.1|1034.6|1039.6|1035.1|1038.6|1034.1|126
1622125930000|2021-05-27 14:32:10|1039.6|1035.1|1040.1|1035.6|1040.1|1035.6|1039.6|1035.1|31
1622125940000|2021-05-27 14:32:20|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|42
1622125950000|2021-05-27 14:32:30|1040.1|1035.6|1040.2|1035.7|1040.2|1035.7|1040.1|1035.6|50
1622125960000|2021-05-27 14:32:40|1040.1|1035.6|1039.6|1035.1|1040.1|1035.6|1039.6|1035.1|59
1622125970000|2021-05-27 14:32:50|1039.2|1034.7|1039.6|1035.1|1039.6|1035.1|1039.1|1034.6|48
1622125980000|2021-05-27 14:33:00|1039.1|1034.6|1040.1|1035.6|1040.1|1035.6|1039.1|1034.6|58
1622125990000|2021-05-27 14:33:10|||||||||34
1622126000000|2021-05-27 14:33:20|||||||||6
1622126010000|2021-05-27 14:33:30|1040.6|1036.1|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|100
1622126020000|2021-05-27 14:33:40|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|69
1622126030000|2021-05-27 14:33:50|1040.1|1035.6|1039.7|1035.2|1040.1|1035.6|1039.7|1035.2|37
1622126040000|2021-05-27 14:34:00|1039.5|1035|1039.7|1035.2|1039.7|1035.2|1039.5|1035|44
1622126050000|2021-05-27 14:34:10|1040.1|1035.6|1039.7|1035.2|1040.1|1035.6|1039.7|1035.2|8
1622126060000|2021-05-27 14:34:20|1039.2|1034.7|1039.7|1035.2|1039.7|1035.2|1038.8|1034.3|105
1622126070000|2021-05-27 14:34:30|1039.6|1035.1|1039.7|1035.2|1039.7|1035.2|1039.6|1035.1|7
1622126080000|2021-05-27 14:34:40|1039.6|1035.1|1039.2|1034.7|1039.6|1035.1|1039.2|1034.7|118
1622126090000|2021-05-27 14:34:50|1039.4|1034.9|1039.6|1035.1|1039.6|1035.1|1039.4|1034.9|96
1622126100000|2021-05-27 14:35:00|1039.2|1034.7|1040.7|1036.2|1040.7|1036.2|1039.2|1034.7|236
1622126110000|2021-05-27 14:35:10|1040.3|1035.8|1040.7|1036.2|1040.7|1036.2|1040.3|1035.8|80
1622126120000|2021-05-27 14:35:20|1041.1|1036.6|1040.2|1035.7|1041.1|1036.6|1040.2|1035.7|126
1622126130000|2021-05-27 14:35:30|1040.6|1036.1|1040.7|1036.2|1040.7|1036.2|1040.6|1036.1|77
1622126140000|2021-05-27 14:35:40|1040.6|1036.1|1039.8|1035.3|1040.6|1036.1|1039.8|1035.3|148
1622126150000|2021-05-27 14:35:50|1039.7|1035.2|1039.6|1035.1|1040.3|1035.8|1039.6|1035.1|94
1622126160000|2021-05-27 14:36:00|1040|1035.5|1040.6|1036.1|1040.6|1036.1|1040|1035.5|289
1622126170000|2021-05-27 14:36:10|1040.4|1035.9|1040.8|1036.3|1040.8|1036.3|1040.4|1035.9|128
1622126180000|2021-05-27 14:36:20|||||||||96
1622126190000|2021-05-27 14:36:30|1041|1036.5|1041.8|1037.3|1041.8|1037.3|1041|1036.5|277
1622126200000|2021-05-27 14:36:40|1042|1037.5|1045.2|1040.7|1045.2|1040.7|1042|1037.5|1484
1622126210000|2021-05-27 14:36:50|1045.6|1041.1|1045.7|1041.2|1045.7|1041.2|1044.3|1039.8|1845
1622126220000|2021-05-27 14:37:00|1045.3|1040.8|1046.2|1041.7|1046.2|1041.7|1045.2|1040.7|408
1622126230000|2021-05-27 14:37:10|1046.3|1041.8|1045.4|1040.9|1046.3|1041.8|1045.3|1040.8|543
1622126240000|2021-05-27 14:37:20|1045.3|1040.8|1046.2|1041.7|1046.2|1041.7|1045.3|1040.8|445
1622126250000|2021-05-27 14:37:30|1046.3|1041.8|1045.8|1041.3|1046.3|1041.8|1045.8|1041.3|464
1622126260000|2021-05-27 14:37:40|1045.4|1040.9|1045.3|1040.8|1045.4|1040.9|1045.3|1040.8|196
1622126270000|2021-05-27 14:37:50|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1044.9|1040.4|200
1622126280000|2021-05-27 14:38:00|1045.3|1040.8|1044.8|1040.3|1045.4|1040.9|1044.4|1039.9|234
1622126290000|2021-05-27 14:38:10|1044.4|1039.9|1044.3|1039.8|1044.7|1040.2|1044.3|1039.8|155
1622126300000|2021-05-27 14:38:20|1044.2|1039.7|1043.8|1039.3|1044.2|1039.7|1043.7|1039.2|182
1622126310000|2021-05-27 14:38:30|1043.4|1038.9|1042.8|1038.3|1043.4|1038.9|1042.8|1038.3|133
1622126320000|2021-05-27 14:38:40|1042.4|1037.9|1043.3|1038.8|1043.3|1038.8|1042.4|1037.9|396
1622126330000|2021-05-27 14:38:50|1043|1038.5|1043.4|1038.9|1043.6|1039.1|1043|1038.5|97
1622126340000|2021-05-27 14:39:00|1043.6|1039.1|1043|1038.5|1043.6|1039.1|1042.9|1038.4|126
1622126350000|2021-05-27 14:39:10|1042.9|1038.4|1041.9|1037.4|1043|1038.5|1041.8|1037.3|166
1622126360000|2021-05-27 14:39:20|1041.8|1037.3|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|149
1622126370000|2021-05-27 14:39:30|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|54
1622126380000|2021-05-27 14:39:40|1041.4|1036.9|1041.9|1037.4|1041.9|1037.4|1041.4|1036.9|81
1622126390000|2021-05-27 14:39:50|1042.4|1037.9|1043.3|1038.8|1043.3|1038.8|1042.4|1037.9|212
1622126400000|2021-05-27 14:40:00|1043.7|1039.2|1043.4|1038.9|1043.8|1039.3|1043.3|1038.8|138
1622126410000|2021-05-27 14:40:10|1043.3|1038.8|1043.7|1039.2|1043.8|1039.3|1043.2|1038.7|272
1622126420000|2021-05-27 14:40:20|1043.5|1039|1043.3|1038.8|1043.8|1039.3|1043.1|1038.6|74
1622126430000|2021-05-27 14:40:30|1043.7|1039.2|1044.8|1040.3|1045.1|1040.6|1043.3|1038.8|672
1622126440000|2021-05-27 14:40:40|1045|1040.5|1046.5|1042|1046.5|1042|1044.3|1039.8|791
1622126450000|2021-05-27 14:40:50|1046.6|1042.1|1047.6|1043.1|1047.6|1043.1|1046.5|1042|1330
1622126460000|2021-05-27 14:41:00|1048.1|1043.6|1046.7|1042.2|1048.6|1044.1|1046.7|1042.2|880
1622126470000|2021-05-27 14:41:10|1046.3|1041.8|1046.2|1041.7|1046.6|1042.1|1046.2|1041.7|159
1622126480000|2021-05-27 14:41:20|1046.4|1041.9|1045.7|1041.2|1046.4|1041.9|1045.7|1041.2|200
1622126490000|2021-05-27 14:41:30|1045.6|1041.1|1046.4|1041.9|1046.6|1042.1|1045.6|1041.1|132
1622126500000|2021-05-27 14:41:40|1046.6|1042.1|1046.1|1041.6|1046.6|1042.1|1045.7|1041.2|213
1622126510000|2021-05-27 14:41:50|1045.7|1041.2|1045.6|1041.1|1046.1|1041.6|1045.6|1041.1|325
1622126520000|2021-05-27 14:42:00|1045.7|1041.2|1045.1|1040.6|1045.7|1041.2|1044.7|1040.2|378
1622126530000|2021-05-27 14:42:10|1045.2|1040.7|1045.5|1041|1045.6|1041.1|1045.1|1040.6|125
1622126540000|2021-05-27 14:42:20|1045.3|1040.8|1045.1|1040.6|1045.3|1040.8|1045.1|1040.6|115
1622126550000|2021-05-27 14:42:30|1045.5|1041|1045.5|1041|1045.5|1041|1045.1|1040.6|113
1622126560000|2021-05-27 14:42:40|1045.9|1041.4|1045.5|1041|1045.9|1041.4|1045.5|1041|192
1622126570000|2021-05-27 14:42:50|1046.3|1041.8|1047.5|1043|1047.5|1043|1046.3|1041.8|649
1622126580000|2021-05-27 14:43:00|1047.3|1042.8|1047.1|1042.6|1047.4|1042.9|1046.5|1042|299
1622126590000|2021-05-27 14:43:10|1047|1042.5|1047|1042.5|1047|1042.5|1046.6|1042.1|140
1622126600000|2021-05-27 14:43:20|1046.6|1042.1|1046.1|1041.6|1047|1042.5|1046|1041.5|355
1622126610000|2021-05-27 14:43:30|1046.5|1042|1046.1|1041.6|1046.5|1042|1045.7|1041.2|126
1622126620000|2021-05-27 14:43:40|1046|1041.5|1046.7|1042.2|1046.7|1042.2|1045.6|1041.1|93
1622126630000|2021-05-27 14:43:50|1046.5|1042|1046|1041.5|1046.5|1042|1046|1041.5|73
1622126640000|2021-05-27 14:44:00|1046.1|1041.6|1046.1|1041.6|1046.6|1042.1|1046.1|1041.6|159
1622126650000|2021-05-27 14:44:10|1045.6|1041.1|1045.5|1041|1045.7|1041.2|1045.5|1041|92
1622126660000|2021-05-27 14:44:20|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1044.7|1040.2|261
1622126670000|2021-05-27 14:44:30|1045|1040.5|1043.8|1039.3|1045|1040.5|1043.8|1039.3|194
1622126680000|2021-05-27 14:44:40|1043.7|1039.2|1044.6|1040.1|1044.6|1040.1|1043.3|1038.8|179
1622126690000|2021-05-27 14:44:50|1044.7|1040.2|1044.6|1040.1|1044.7|1040.2|1044.6|1040.1|64
1622126700000|2021-05-27 14:45:00|1045|1040.5|1045.7|1041.2|1046.6|1042.1|1045|1040.5|305
1622126710000|2021-05-27 14:45:10|1045.3|1040.8|1045.6|1041.1|1045.6|1041.1|1045.3|1040.8|62
1622126720000|2021-05-27 14:45:20|1045.2|1040.7|1045.2|1040.7|1045.6|1041.1|1045.2|1040.7|67
1622126730000|2021-05-27 14:45:30|1044.8|1040.3|1044.7|1040.2|1044.8|1040.3|1044.7|1040.2|62
1622126740000|2021-05-27 14:45:40|1044.6|1040.1|1045.1|1040.6|1045.1|1040.6|1044.6|1040.1|57
1622126750000|2021-05-27 14:45:50|||||||||32
1622126760000|2021-05-27 14:46:00|1045.5|1041|1044.7|1040.2|1045.6|1041.1|1044.7|1040.2|124
1622126770000|2021-05-27 14:46:10|1044.6|1040.1|1043.7|1039.2|1044.6|1040.1|1043.7|1039.2|140
1622126780000|2021-05-27 14:46:20|1043.4|1038.9|1043.2|1038.7|1043.6|1039.1|1043.2|1038.7|190
1622126790000|2021-05-27 14:46:30|1042.8|1038.3|1042.7|1038.2|1042.8|1038.3|1042.7|1038.2|271
1622126800000|2021-05-27 14:46:40|1042.8|1038.3|1043.2|1038.7|1044.6|1040.1|1042.8|1038.3|313
1622126810000|2021-05-27 14:46:50|1043.6|1039.1|1043.3|1038.8|1043.7|1039.2|1043.3|1038.8|71
1622126820000|2021-05-27 14:47:00|1043.7|1039.2|1043.8|1039.3|1043.8|1039.3|1043.7|1039.2|51
1622126830000|2021-05-27 14:47:10|1043.7|1039.2|1042.8|1038.3|1043.7|1039.2|1042.8|1038.3|124
1622126840000|2021-05-27 14:47:20|1042.4|1037.9|1042.8|1038.3|1042.8|1038.3|1042.3|1037.8|223
1622126850000|2021-05-27 14:47:30|1042.6|1038.1|1043.3|1038.8|1043.3|1038.8|1042.4|1037.9|127
1622126860000|2021-05-27 14:47:40|1043.7|1039.2|1044.2|1039.7|1044.2|1039.7|1043.7|1039.2|86
1622126870000|2021-05-27 14:47:50|1044.6|1040.1|1044.2|1039.7|1044.7|1040.2|1044.2|1039.7|129
1622126880000|2021-05-27 14:48:00|1043.8|1039.3|1045.2|1040.7|1045.2|1040.7|1043.8|1039.3|356
1622126890000|2021-05-27 14:48:10|1045.6|1041.1|1045.4|1040.9|1045.6|1041.1|1045|1040.5|239
1622126900000|2021-05-27 14:48:20|1045.6|1041.1|1045.6|1041.1|1045.6|1041.1|1045.1|1040.6|104
1622126910000|2021-05-27 14:48:30|1045.2|1040.7|1046.6|1042.1|1046.6|1042.1|1045.2|1040.7|163
1622126920000|2021-05-27 14:48:40|1046.2|1041.7|1045.2|1040.7|1046.2|1041.7|1045.2|1040.7|353
1622126930000|2021-05-27 14:48:50|1045.4|1040.9|1045.6|1041.1|1045.6|1041.1|1045.4|1040.9|37
1622126940000|2021-05-27 14:49:00|1045.2|1040.7|1045.1|1040.6|1045.2|1040.7|1045.1|1040.6|99
1622126950000|2021-05-27 14:49:10|1045|1040.5|1045|1040.5|1045|1040.5|1044.6|1040.1|119
1622126960000|2021-05-27 14:49:20|1045.1|1040.6|1045.1|1040.6|1045.1|1040.6|1045|1040.5|17
1622126970000|2021-05-27 14:49:30|1045.5|1041|1046.1|1041.6|1046.1|1041.6|1045.5|1041|311
1622126980000|2021-05-27 14:49:40|1046|1041.5|1046.1|1041.6|1046.1|1041.6|1045.7|1041.2|167
1622126990000|2021-05-27 14:49:50|1046.3|1041.8|1045.2|1040.7|1046.5|1042|1045.1|1040.6|87
1622127000000|2021-05-27 14:50:00|1045.1|1040.6|1045.6|1041.1|1045.6|1041.1|1045.1|1040.6|88
1622127010000|2021-05-27 14:50:10|1045.4|1040.9|1046|1041.5|1046|1041.5|1045.4|1040.9|135
1622127020000|2021-05-27 14:50:20|1046.4|1041.9|1045.3|1040.8|1046.5|1042|1045.1|1040.6|243
1622127030000|2021-05-27 14:50:30|1045|1040.5|1045|1040.5|1045.1|1040.6|1044.5|1040|162
1622127040000|2021-05-27 14:50:40|1045.1|1040.6|1045.2|1040.7|1045.6|1041.1|1044.6|1040.1|105
1622127050000|2021-05-27 14:50:50|1045.5|1041|1045.5|1041|1045.6|1041.1|1045.1|1040.6|160
1622127060000|2021-05-27 14:51:00|1045.1|1040.6|1044.6|1040.1|1045.1|1040.6|1044.5|1040|164
1622127070000|2021-05-27 14:51:10|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|70
1622127080000|2021-05-27 14:51:20|1044.6|1040.1|1044.6|1040.1|1044.8|1040.3|1044.6|1040.1|56
1622127090000|2021-05-27 14:51:30|1044.2|1039.7|1044.1|1039.6|1044.2|1039.7|1044.1|1039.6|173
1622127100000|2021-05-27 14:51:40|1044.2|1039.7|1044.6|1040.1|1044.6|1040.1|1044.2|1039.7|33
1622127110000|2021-05-27 14:51:50|1045|1040.5|1045|1040.5|1045.1|1040.6|1045|1040.5|81
1622127120000|2021-05-27 14:52:00|1045.1|1040.6|1044.2|1039.7|1045.1|1040.6|1044.2|1039.7|108
1622127130000|2021-05-27 14:52:10|1044.4|1039.9|1044.4|1039.9|1044.4|1039.9|1044.2|1039.7|18
1622127140000|2021-05-27 14:52:20|1044.6|1040.1|1043.6|1039.1|1044.6|1040.1|1043.6|1039.1|125
1622127150000|2021-05-27 14:52:30|1044|1039.5|1044.1|1039.6|1044.3|1039.8|1043.6|1039.1|196
1622127160000|2021-05-27 14:52:40|1044|1039.5|1044.1|1039.6|1044.1|1039.6|1043.5|1039|97
1622127170000|2021-05-27 14:52:50|1044|1039.5|1043.6|1039.1|1044|1039.5|1043.6|1039.1|79
1622127180000|2021-05-27 14:53:00|1043.4|1038.9|1044.1|1039.6|1044.1|1039.6|1043.2|1038.7|143
1622127190000|2021-05-27 14:53:10|||||||||21
1622127200000|2021-05-27 14:53:20|1044.4|1039.9|1044.5|1040|1044.5|1040|1044.4|1039.9|25
1622127210000|2021-05-27 14:53:30|1044.7|1040.2|1044.7|1040.2|1044.7|1040.2|1044.5|1040|89
1622127220000|2021-05-27 14:53:40|1044.5|1040|1044.5|1040|1044.7|1040.2|1044.5|1040|59
1622127230000|2021-05-27 14:53:50|1044.9|1040.4|1044.6|1040.1|1044.9|1040.4|1044.6|1040.1|72
1622127240000|2021-05-27 14:54:00|1044.5|1040|1044.3|1039.8|1044.5|1040|1044|1039.5|275
1622127250000|2021-05-27 14:54:10|1044.1|1039.6|1044|1039.5|1044.1|1039.6|1044|1039.5|7
1622127260000|2021-05-27 14:54:20|1044.5|1040|1044.5|1040|1044.5|1040|1044.1|1039.6|87
1622127270000|2021-05-27 14:54:30|1044.1|1039.6|1044.5|1040|1044.5|1040|1044.1|1039.6|70
1622127280000|2021-05-27 14:54:40|1044.9|1040.4|1045.5|1041|1045.5|1041|1044.9|1040.4|136
1622127290000|2021-05-27 14:54:50|1045.1|1040.6|1045.5|1041|1045.5|1041|1045.1|1040.6|156
1622127300000|2021-05-27 14:55:00|1045.1|1040.6|1044.5|1040|1045.1|1040.6|1044.5|1040|176
1622127310000|2021-05-27 14:55:10|1044.1|1039.6|1044|1039.5|1044.6|1040.1|1044|1039.5|107
1622127320000|2021-05-27 14:55:20|1044.2|1039.7|1044|1039.5|1044.2|1039.7|1044|1039.5|53
1622127330000|2021-05-27 14:55:30|1044.2|1039.7|1044.2|1039.7|1044.2|1039.7|1044.2|1039.7|40
1622127340000|2021-05-27 14:55:40|1044.4|1039.9|1045|1040.5|1045.2|1040.7|1044.4|1039.9|82
1622127350000|2021-05-27 14:55:50|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045|1040.5|35
1622127360000|2021-05-27 14:56:00|1045.2|1040.7|1045|1040.5|1045.2|1040.7|1044.9|1040.4|63
1622127370000|2021-05-27 14:56:10|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|1045.4|1040.9|123
1622127380000|2021-05-27 14:56:20|1045|1040.5|1045|1040.5|1045.4|1040.9|1045|1040.5|71
1622127390000|2021-05-27 14:56:30|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|12
1622127400000|2021-05-27 14:56:40|||||||||32
1622127410000|2021-05-27 14:56:50|1044.5|1040|1044.5|1040|1044.5|1040|1044.5|1040|65
1622127420000|2021-05-27 14:57:00|||||||||65
1622127430000|2021-05-27 14:57:10|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|1044.9|1040.4|50
1622127440000|2021-05-27 14:57:20|1045|1040.5|1045|1040.5|1045|1040.5|1045|1040.5|22
1622127450000|2021-05-27 14:57:30|1045.2|1040.7|1045.4|1040.9|1045.4|1040.9|1045.2|1040.7|74
1622127460000|2021-05-27 14:57:40|1045.8|1041.3|1045.9|1041.4|1045.9|1041.4|1045.8|1041.3|318
1622127470000|2021-05-27 14:57:50|1045.5|1041|1045.5|1041|1045.5|1041|1045.5|1041|147
1622127480000|2021-05-27 14:58:00|1045.4|1040.9|1045.5|1041|1045.9|1041.4|1045.4|1040.9|163
1622127490000|2021-05-27 14:58:10|1045.1|1040.6|1045.5|1041|1045.5|1041|1045.1|1040.6|80
1622127500000|2021-05-27 14:58:20|||||||||145
1622127510000|2021-05-27 14:58:30|||||||||55
1622127520000|2021-05-27 14:58:40|||||||||137
1622127530000|2021-05-27 14:58:50|||||||||140
1622127540000|2021-05-27 14:59:00|1045.6|1041.1|1046|1041.5|1046|1041.5|1045.6|1041.1|153
1622127550000|2021-05-27 14:59:10|1045.6|1041.1|1045.6|1041.1|1046|1041.5|1045.4|1040.9|326
1622127560000|2021-05-27 14:59:20|1045.4|1040.9|1045.5|1041|1045.5|1041|1045|1040.5|289
1622127570000|2021-05-27 14:59:30|1045.1|1040.6|1045.5|1041|1045.5|1041|1045.1|1040.6|330
1622127580000|2021-05-27 14:59:40|1045.1|1040.6|1045.5|1041|1045.5|1041|1045|1040.5|249
1622127590000|2021-05-27 14:59:50|1045.1|1040.6|1045.5|1041|1045.9|1041.4|1045.1|1040.6|348
1622163600000|2021-05-28 01:00:00|1045.1|1040.6|1053.1|1048.6|1053.1|1048.6|1045.1|1040.6|3233
1622163610000|2021-05-28 01:00:10|1054.1|1049.6|1053.7|1049.2|1055.1|1050.6|1053.7|1049.2|1061
1622163620000|2021-05-28 01:00:20|1053.9|1049.4|1056.1|1051.6|1056.1|1051.6|1053.9|1049.4|1173
1622163630000|2021-05-28 01:00:30|1055.9|1051.4|1054.6|1050.1|1056.4|1051.9|1054.6|1050.1|867
1622163640000|2021-05-28 01:00:40|1055|1050.5|1055.9|1051.4|1056.1|1051.6|1054.6|1050.1|821
1622163650000|2021-05-28 01:00:50|1055.7|1051.2|1055.5|1051|1056|1051.5|1055.1|1050.6|896
1622163660000|2021-05-28 01:01:00|1055.6|1051.1|1053.1|1048.6|1055.6|1051.1|1053.1|1048.6|695
1622163670000|2021-05-28 01:01:10|1052.7|1048.2|1053.2|1048.7|1053.2|1048.7|1052.2|1047.7|1092
1622163680000|2021-05-28 01:01:20|1053.3|1048.8|1054.1|1049.6|1054.1|1049.6|1053.1|1048.6|822
1622163690000|2021-05-28 01:01:30|1053.7|1049.2|1053.3|1048.8|1054.6|1050.1|1053.3|1048.8|788
1622163700000|2021-05-28 01:01:40|1053.1|1048.6|1051.2|1046.7|1053.6|1049.1|1051.2|1046.7|705
1622163710000|2021-05-28 01:01:50|1050.8|1046.3|1051.2|1046.7|1051.8|1047.3|1050.7|1046.2|860
1622163720000|2021-05-28 01:02:00|1051.1|1046.6|1049.2|1044.7|1051.3|1046.8|1049|1044.5|797
1622163730000|2021-05-28 01:02:10|1048.9|1044.4|1048.3|1043.8|1048.9|1044.4|1047.9|1043.4|640
1622163740000|2021-05-28 01:02:20|1048.7|1044.2|1049.1|1044.6|1049.1|1044.6|1047.8|1043.3|692
1622163750000|2021-05-28 01:02:30|1049.2|1044.7|1048.2|1043.7|1049.4|1044.9|1047.8|1043.3|598
1622163760000|2021-05-28 01:02:40|1048.3|1043.8|1048.1|1043.6|1049.6|1045.1|1048.1|1043.6|504
1622163770000|2021-05-28 01:02:50|1048.3|1043.8|1046.4|1041.9|1048.3|1043.8|1046.3|1041.8|548
1622163780000|2021-05-28 01:03:00|1046.8|1042.3|1046.5|1042|1047.5|1043|1046.5|1042|668
1622163790000|2021-05-28 01:03:10|1046.4|1041.9|1046.6|1042.1|1046.9|1042.4|1046.1|1041.6|411
1622163800000|2021-05-28 01:03:20|1046.4|1041.9|1045.3|1040.8|1046.4|1041.9|1045.3|1040.8|657
1622163810000|2021-05-28 01:03:30|1045.2|1040.7|1045.4|1040.9|1045.9|1041.4|1045.2|1040.7|420
1622163820000|2021-05-28 01:03:40|1045.2|1040.7|1045.9|1041.4|1045.9|1041.4|1045.2|1040.7|382
1622163830000|2021-05-28 01:03:50|1045.5|1041|1046.9|1042.4|1046.9|1042.4|1045.5|1041|428
1622163840000|2021-05-28 01:04:00|1047.1|1042.6|1047.9|1043.4|1047.9|1043.4|1047.1|1042.6|484
1622163850000|2021-05-28 01:04:10|1047.5|1043|1047.8|1043.3|1047.8|1043.3|1047|1042.5|371
1622163860000|2021-05-28 01:04:20|1047|1042.5|1046.1|1041.6|1047|1042.5|1046|1041.5|253
1622163870000|2021-05-28 01:04:30|1045.9|1041.4|1046|1041.5|1046.4|1041.9|1045.5|1041|280
1622163880000|2021-05-28 01:04:40|1045.9|1041.4|1045.4|1040.9|1046.3|1041.8|1045.4|1040.9|223
1622163890000|2021-05-28 01:04:50|1045|1040.5|1045.5|1041|1045.9|1041.4|1044.4|1039.9|475
1622163900000|2021-05-28 01:05:00|1045.9|1041.4|1045.9|1041.4|1046.8|1042.3|1045.7|1041.2|563
1622163910000|2021-05-28 01:05:10|1046.3|1041.8|1048.2|1043.7|1048.2|1043.7|1046.3|1041.8|426
1622163920000|2021-05-28 01:05:20|1048.8|1044.3|1047.7|1043.2|1048.8|1044.3|1047.5|1043|227
1622163930000|2021-05-28 01:05:30|1048.1|1043.6|1048.5|1044|1048.6|1044.1|1047.7|1043.2|304
1622163940000|2021-05-28 01:05:40|1048.3|1043.8|1047.8|1043.3|1048.3|1043.8|1047.8|1043.3|176
1622163950000|2021-05-28 01:05:50|1048.3|1043.8|1047.2|1042.7|1048.7|1044.2|1046.8|1042.3|424
1622163960000|2021-05-28 01:06:00|1047.3|1042.8|1046.5|1042|1047.3|1042.8|1045.9|1041.4|351
1622163970000|2021-05-28 01:06:10|1046.7|1042.2|1046.2|1041.7|1046.7|1042.2|1045.4|1040.9|228
1622163980000|2021-05-28 01:06:20|1046.1|1041.6|1045.9|1041.4|1046.4|1041.9|1045.5|1041|280
1622163990000|2021-05-28 01:06:30|1045.5|1041|1045.9|1041.4|1045.9|1041.4|1045.5|1041|186
1622164000000|2021-05-28 01:06:40|1045.5|1041|1044.5|1040|1045.5|1041|1044.5|1040|454
1622164010000|2021-05-28 01:06:50|1044.4|1039.9|1044.5|1040|1045.4|1040.9|1044.4|1039.9|486
1622164020000|2021-05-28 01:07:00|1044.9|1040.4|1044.5|1040|1045.4|1040.9|1044.4|1039.9|299
1622164030000|2021-05-28 01:07:10|1044.6|1040.1|1045|1040.5|1045.4|1040.9|1044.6|1040.1|307
1622164040000|2021-05-28 01:07:20|1045.4|1040.9|1045.9|1041.4|1046.4|1041.9|1045.4|1040.9|193
1622164050000|2021-05-28 01:07:30|1045.4|1040.9|1046|1041.5|1046|1041.5|1045.4|1040.9|151
1622164060000|2021-05-28 01:07:40|1045.6|1041.1|1045.1|1040.6|1045.6|1041.1|1045.1|1040.6|120
1622164070000|2021-05-28 01:07:50|1045.5|1041|1044.6|1040.1|1045.5|1041|1044.6|1040.1|179
1622164080000|2021-05-28 01:08:00|1045|1040.5|1044.6|1040.1|1045|1040.5|1044.6|1040.1|143
1622164090000|2021-05-28 01:08:10|1044.5|1040|1044|1039.5|1044.5|1040|1044|1039.5|287
1622164100000|2021-05-28 01:08:20|1044.1|1039.6|1044.6|1040.1|1045|1040.5|1044.1|1039.6|245
1622164110000|2021-05-28 01:08:30|1044.5|1040|1044|1039.5|1044.5|1040|1043.9|1039.4|145
1622164120000|2021-05-28 01:08:40|1044.4|1039.9|1043.5|1039|1044.4|1039.9|1043.5|1039|299
1622164130000|2021-05-28 01:08:50|1043.8|1039.3|1043.5|1039|1043.9|1039.4|1043.5|1039|241
1622164140000|2021-05-28 01:09:00|1044.3|1039.8|1044.3|1039.8|1044.3|1039.8|1043.4|1038.9|767
1622164150000|2021-05-28 01:09:10|1043.9|1039.4|1043.4|1038.9|1043.9|1039.4|1043.4|1038.9|170
1622164160000|2021-05-28 01:09:20|1043.5|1039|1043.5|1039|1044.2|1039.7|1043.5|1039|386
1622164170000|2021-05-28 01:09:30|1043|1038.5|1043|1038.5|1043|1038.5|1042.9|1038.4|460
1622164180000|2021-05-28 01:09:40|1043.4|1038.9|1043.2|1038.7|1043.4|1038.9|1043.2|1038.7|127
1622164190000|2021-05-28 01:09:50|1042.8|1038.3|1043.6|1039.1|1043.6|1039.1|1042.7|1038.2|319
1622164200000|2021-05-28 01:10:00|1043.2|1038.7|1042.8|1038.3|1043.3|1038.8|1042.8|1038.3|177
1622164210000|2021-05-28 01:10:10|1043|1038.5|1042.9|1038.4|1043.1|1038.6|1042.4|1037.9|732
1622164220000|2021-05-28 01:10:20|1043.1|1038.6|1042.3|1037.8|1043.6|1039.1|1042.3|1037.8|389
1622164230000|2021-05-28 01:10:30|1041.9|1037.4|1042.4|1037.9|1042.8|1038.3|1041.7|1037.2|508
1622164240000|2021-05-28 01:10:40|1042.3|1037.8|1042.8|1038.3|1042.8|1038.3|1042.3|1037.8|186
1622164250000|2021-05-28 01:10:50|1042.4|1037.9|1043.3|1038.8|1043.7|1039.2|1042.4|1037.9|510
1622164260000|2021-05-28 01:11:00|1043.1|1038.6|1042.4|1037.9|1043.4|1038.9|1042.4|1037.9|219
1622164270000|2021-05-28 01:11:10|1042|1037.5|1042.4|1037.9|1042.4|1037.9|1042|1037.5|217
1622164280000|2021-05-28 01:11:20|||||||||52
1622164290000|2021-05-28 01:11:30|1042.3|1037.8|1041.3|1036.8|1042.3|1037.8|1041.3|1036.8|468
1622164300000|2021-05-28 01:11:40|1040.9|1036.4|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|382
1622164310000|2021-05-28 01:11:50|1041.4|1036.9|1040.3|1035.8|1041.4|1036.9|1040.3|1035.8|399
1622164320000|2021-05-28 01:12:00|1040.7|1036.2|1040.3|1035.8|1040.7|1036.2|1040|1035.5|367
1622164330000|2021-05-28 01:12:10|1040.7|1036.2|1041.7|1037.2|1041.7|1037.2|1040.7|1036.2|286
1622164340000|2021-05-28 01:12:20|1042.1|1037.6|1041.8|1037.3|1042.3|1037.8|1041.8|1037.3|102
1622164350000|2021-05-28 01:12:30|1042|1037.5|1042.7|1038.2|1042.7|1038.2|1042|1037.5|115
1622164360000|2021-05-28 01:12:40|1042.3|1037.8|1041.8|1037.3|1042.3|1037.8|1041.3|1036.8|145
1622164370000|2021-05-28 01:12:50|1042|1037.5|1043.7|1039.2|1044.2|1039.7|1041.8|1037.3|412
1622164380000|2021-05-28 01:13:00|1044.2|1039.7|1044.3|1039.8|1044.3|1039.8|1043.3|1038.8|321
1622164390000|2021-05-28 01:13:10|1044.6|1040.1|1044.7|1040.2|1044.8|1040.3|1044.1|1039.6|241
1622164400000|2021-05-28 01:13:20|1044.5|1040|1044.4|1039.9|1045.7|1041.2|1044.3|1039.8|388
1622164410000|2021-05-28 01:13:30|1044.3|1039.8|1044.1|1039.6|1045|1040.5|1043.6|1039.1|228
1622164420000|2021-05-28 01:13:40|1044.5|1040|1044.7|1040.2|1045.3|1040.8|1044.5|1040|222
1622164430000|2021-05-28 01:13:50|1045.1|1040.6|1043.7|1039.2|1045.1|1040.6|1043.7|1039.2|229
1622164440000|2021-05-28 01:14:00|1043.6|1039.1|1044.2|1039.7|1044.2|1039.7|1043.6|1039.1|110
1622164450000|2021-05-28 01:14:10|1044.3|1039.8|1044.3|1039.8|1044.3|1039.8|1044.3|1039.8|74
1622164460000|2021-05-28 01:14:20|1043.9|1039.4|1043.8|1039.3|1043.9|1039.4|1043.8|1039.3|127
1622164470000|2021-05-28 01:14:30|1043.4|1038.9|1042.7|1038.2|1043.4|1038.9|1042.7|1038.2|123
1622164480000|2021-05-28 01:14:40|1042.8|1038.3|1042.3|1037.8|1042.8|1038.3|1041.8|1037.3|311
1622164490000|2021-05-28 01:14:50|1042.5|1038|1041.7|1037.2|1042.6|1038.1|1041.7|1037.2|235
1622164500000|2021-05-28 01:15:00|1042.1|1037.6|1041.2|1036.7|1042.1|1037.6|1041.2|1036.7|253
1622164510000|2021-05-28 01:15:10|1041.4|1036.9|1040|1035.5|1041.5|1037|1040|1035.5|376
1622164520000|2021-05-28 01:15:20|1040.4|1035.9|1039.9|1035.4|1040.5|1036|1039.9|1035.4|183
1622164530000|2021-05-28 01:15:30|1040|1035.5|1039.5|1035|1040|1035.5|1039.1|1034.6|450
1622164540000|2021-05-28 01:15:40|1039.1|1034.6|1039|1034.5|1039.4|1034.9|1039|1034.5|281
1622164550000|2021-05-28 01:15:50|1039.2|1034.7|1039.7|1035.2|1039.7|1035.2|1038.8|1034.3|460
1622164560000|2021-05-28 01:16:00|1040.3|1035.8|1040.8|1036.3|1041.4|1036.9|1040.2|1035.7|613
1622164570000|2021-05-28 01:16:10|1040.7|1036.2|1041.3|1036.8|1041.7|1037.2|1040.4|1035.9|145
1622164580000|2021-05-28 01:16:20|1040.8|1036.3|1040.8|1036.3|1041.3|1036.8|1040.7|1036.2|154
1622164590000|2021-05-28 01:16:30|1041|1036.5|1040.8|1036.3|1041.2|1036.7|1040.8|1036.3|88
1622164600000|2021-05-28 01:16:40|1040.4|1035.9|1040.8|1036.3|1040.8|1036.3|1039.9|1035.4|199
1622164610000|2021-05-28 01:16:50|1040.7|1036.2|1041.2|1036.7|1041.2|1036.7|1040.3|1035.8|102
1622164620000|2021-05-28 01:17:00|1040.8|1036.3|1042.6|1038.1|1042.6|1038.1|1040.8|1036.3|172
1622164630000|2021-05-28 01:17:10|1042.7|1038.2|1043.6|1039.1|1043.6|1039.1|1042.7|1038.2|321
1622164640000|2021-05-28 01:17:20|1043.4|1038.9|1044.6|1040.1|1044.6|1040.1|1043.2|1038.7|207
1622164650000|2021-05-28 01:17:30|1044.2|1039.7|1044.5|1040|1044.7|1040.2|1044.1|1039.6|204
1622164660000|2021-05-28 01:17:40|1044.1|1039.6|1044.5|1040|1044.5|1040|1043.7|1039.2|198
1622164670000|2021-05-28 01:17:50|1044.1|1039.6|1043.6|1039.1|1044.1|1039.6|1043.6|1039.1|83
1622164680000|2021-05-28 01:18:00|1043.5|1039|1043.6|1039.1|1043.7|1039.2|1043.5|1039|85
1622164690000|2021-05-28 01:18:10|1044|1039.5|1044|1039.5|1044|1039.5|1043.8|1039.3|86
1622164700000|2021-05-28 01:18:20|1044.3|1039.8|1044.6|1040.1|1045|1040.5|1044.3|1039.8|161
1622164710000|2021-05-28 01:18:30|1044.5|1040|1044|1039.5|1044.5|1040|1044|1039.5|77
1622164720000|2021-05-28 01:18:40|1044.1|1039.6|1044.6|1040.1|1044.6|1040.1|1044.1|1039.6|76
1622164730000|2021-05-28 01:18:50|1044.2|1039.7|1044.5|1040|1044.5|1040|1044.1|1039.6|59
1622164740000|2021-05-28 01:19:00|1044.1|1039.6|1043.8|1039.3|1044.3|1039.8|1043.8|1039.3|136
1622164750000|2021-05-28 01:19:10|1043.6|1039.1|1044.1|1039.6|1044.1|1039.6|1043.6|1039.1|72
1622164760000|2021-05-28 01:19:20|1044|1039.5|1043.8|1039.3|1044|1039.5|1043.6|1039.1|72
1622164770000|2021-05-28 01:19:30|1044|1039.5|1044.1|1039.6|1044.1|1039.6|1043.6|1039.1|33
1622164780000|2021-05-28 01:19:40|1043.9|1039.4|1043.7|1039.2|1043.9|1039.4|1043.7|1039.2|82
1622164790000|2021-05-28 01:19:50|1043.9|1039.4|1044.2|1039.7|1044.2|1039.7|1043.7|1039.2|37
1622164800000|2021-05-28 01:20:00|1044.6|1040.1|1045.6|1041.1|1045.6|1041.1|1044.2|1039.7|403
1622164810000|2021-05-28 01:20:10|1045.4|1040.9|1045.2|1040.7|1045.6|1041.1|1045.2|1040.7|136
1622164820000|2021-05-28 01:20:20|1045|1040.5|1044.7|1040.2|1045.2|1040.7|1044.7|1040.2|94
1622164830000|2021-05-28 01:20:30|1044.6|1040.1|1044.2|1039.7|1044.6|1040.1|1044.2|1039.7|75
1622164840000|2021-05-28 01:20:40|||||||||17
1622164850000|2021-05-28 01:20:50|1044.1|1039.6|1043.7|1039.2|1044.1|1039.6|1043.7|1039.2|41
1622164860000|2021-05-28 01:21:00|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|1043.6|1039.1|25
1622164870000|2021-05-28 01:21:10|1043.2|1038.7|1041.7|1037.2|1043.2|1038.7|1041.7|1037.2|261
1622164880000|2021-05-28 01:21:20|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|1042.1|1037.6|61
1622164890000|2021-05-28 01:21:30|1042.5|1038|1041.6|1037.1|1043.2|1038.7|1041.2|1036.7|322
1622164900000|2021-05-28 01:21:40|1041.4|1036.9|1041.6|1037.1|1042.1|1037.6|1041.4|1036.9|160
1622164910000|2021-05-28 01:21:50|1041.8|1037.3|1041.8|1037.3|1041.8|1037.3|1041.2|1036.7|137
1622164920000|2021-05-28 01:22:00|1041.4|1036.9|1042.7|1038.2|1042.7|1038.2|1041.2|1036.7|354
1622164930000|2021-05-28 01:22:10|1042.3|1037.8|1042.2|1037.7|1042.3|1037.8|1041.8|1037.3|163
1622164940000|2021-05-28 01:22:20|1042|1037.5|1042.4|1037.9|1042.4|1037.9|1041.7|1037.2|125
1622164950000|2021-05-28 01:22:30|1042.7|1038.2|1042.3|1037.8|1042.7|1038.2|1042.3|1037.8|91
1622164960000|2021-05-28 01:22:40|1042.5|1038|1041.8|1037.3|1043.2|1038.7|1041.8|1037.3|128
1622164970000|2021-05-28 01:22:50|1042.3|1037.8|1041.9|1037.4|1042.3|1037.8|1041.9|1037.4|52
1622164980000|2021-05-28 01:23:00|1041.8|1037.3|1041.3|1036.8|1042.1|1037.6|1041.3|1036.8|128
1622164990000|2021-05-28 01:23:10|1040.9|1036.4|1041.2|1036.7|1042.3|1037.8|1040.9|1036.4|163
1622165000000|2021-05-28 01:23:20|1041.3|1036.8|1041.8|1037.3|1041.8|1037.3|1041.3|1036.8|150
1622165010000|2021-05-28 01:23:30|1042.2|1037.7|1041.2|1036.7|1042.7|1038.2|1040.8|1036.3|317
1622165020000|2021-05-28 01:23:40|1041.3|1036.8|1042.2|1037.7|1042.2|1037.7|1041.3|1036.8|37
1622165030000|2021-05-28 01:23:50|1041.8|1037.3|1042.7|1038.2|1042.7|1038.2|1041.8|1037.3|69
1622165040000|2021-05-28 01:24:00|1042.9|1038.4|1043.2|1038.7|1043.2|1038.7|1042.9|1038.4|41
1622165050000|2021-05-28 01:24:10|1043.7|1039.2|1043.8|1039.3|1044|1039.5|1043.7|1039.2|34
1622165060000|2021-05-28 01:24:20|1043.4|1038.9|1041.2|1036.7|1043.4|1038.9|1041.2|1036.7|318
1622165070000|2021-05-28 01:24:30|1041.7|1037.2|1042.2|1037.7|1042.2|1037.7|1041.4|1036.9|86
1622165080000|2021-05-28 01:24:40|1042.5|1038|1042.3|1037.8|1042.7|1038.2|1042.3|1037.8|28
1622165090000|2021-05-28 01:24:50|1041.9|1037.4|1041.4|1036.9|1041.9|1037.4|1041.3|1036.8|31
1622165100000|2021-05-28 01:25:00|1041.8|1037.3|1042|1037.5|1042|1037.5|1041.8|1037.3|90
1622165110000|2021-05-28 01:25:10|1041.8|1037.3|1042.4|1037.9|1042.8|1038.3|1041.8|1037.3|89
1622165120000|2021-05-28 01:25:20|1042.7|1038.2|1042.6|1038.1|1042.8|1038.3|1042.3|1037.8|50
1622165130000|2021-05-28 01:25:30|1042.8|1038.3|1043.3|1038.8|1043.3|1038.8|1042.4|1037.9|64
1622165140000|2021-05-28 01:25:40|1043.4|1038.9|1043.4|1038.9|1043.8|1039.3|1043.3|1038.8|26
1622165150000|2021-05-28 01:25:50|1043.3|1038.8|1042.8|1038.3|1043.3|1038.8|1042.3|1037.8|89
1622165160000|2021-05-28 01:26:00|1042.9|1038.4|1041.4|1036.9|1042.9|1038.4|1041.4|1036.9|88
1622165170000|2021-05-28 01:26:10|1041.3|1036.8|1041.4|1036.9|1041.4|1036.9|1040.8|1036.3|233
1622165180000|2021-05-28 01:26:20|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|57
1622165190000|2021-05-28 01:26:30|1041.6|1037.1|1041.9|1037.4|1042.2|1037.7|1041.4|1036.9|98
1622165200000|2021-05-28 01:26:40|1041.8|1037.3|1042.8|1038.3|1042.9|1038.4|1041.8|1037.3|146
1622165210000|2021-05-28 01:26:50|1042.3|1037.8|1042.4|1037.9|1042.4|1037.9|1041.9|1037.4|53
1622165220000|2021-05-28 01:27:00|1042|1037.5|1041.4|1036.9|1042|1037.5|1041|1036.5|111
1622165230000|2021-05-28 01:27:10|1041|1036.5|1040.5|1036|1041|1036.5|1040.5|1036|206
1622165240000|2021-05-28 01:27:20|1040|1035.5|1039.4|1034.9|1040.4|1035.9|1039.4|1034.9|386
1622165250000|2021-05-28 01:27:30|1039.2|1034.7|1039.1|1034.6|1040.9|1036.4|1039.1|1034.6|334
1622165260000|2021-05-28 01:27:40|1039.3|1034.8|1037.4|1032.9|1039.4|1034.9|1037.4|1032.9|772
1622165270000|2021-05-28 01:27:50|1037.2|1032.7|1037.5|1033|1037.5|1033|1036.9|1032.4|815
1622165280000|2021-05-28 01:28:00|1037.9|1033.4|1039|1034.5|1039|1034.5|1037.9|1033.4|289
1622165290000|2021-05-28 01:28:10|1038.5|1034|1037.9|1033.4|1038.5|1034|1037.4|1032.9|251
1622165300000|2021-05-28 01:28:20|1037.5|1033|1037.6|1033.1|1037.8|1033.3|1037.1|1032.6|241
1622165310000|2021-05-28 01:28:30|1037.8|1033.3|1037.4|1032.9|1037.9|1033.4|1036.9|1032.4|325
1622165320000|2021-05-28 01:28:40|1037|1032.5|1035.1|1030.6|1037|1032.5|1035.1|1030.6|862
1622165330000|2021-05-28 01:28:50|1035.3|1030.8|1035.1|1030.6|1035.3|1030.8|1034.5|1030|685
1622165340000|2021-05-28 01:29:00|1034.9|1030.4|1036.1|1031.6|1036.1|1031.6|1034.9|1030.4|408
1622165350000|2021-05-28 01:29:10|1036.5|1032|1037|1032.5|1037|1032.5|1036.1|1031.6|329
1622165360000|2021-05-28 01:29:20|1036.9|1032.4|1037.2|1032.7|1037.8|1033.3|1036.9|1032.4|363
1622165370000|2021-05-28 01:29:30|1037.6|1033.1|1037.6|1033.1|1038|1033.5|1037.5|1033|164
1622165380000|2021-05-28 01:29:40|1037.1|1032.6|1036|1031.5|1037.2|1032.7|1036|1031.5|223
1622165390000|2021-05-28 01:29:50|1035.6|1031.1|1035.6|1031.1|1036.1|1031.6|1035.6|1031.1|177
1622165400000|2021-05-28 01:30:00|1036.4|1031.9|1037.9|1033.4|1037.9|1033.4|1036|1031.5|371
1622165410000|2021-05-28 01:30:10|1038|1033.5|1037.6|1033.1|1038|1033.5|1036.6|1032.1|276
1622165420000|2021-05-28 01:30:20|1037.1|1032.6|1038|1033.5|1038|1033.5|1036.5|1032|310
1622165430000|2021-05-28 01:30:30|1037.8|1033.3|1038.4|1033.9|1039.4|1034.9|1037.6|1033.1|216
1622165440000|2021-05-28 01:30:40|1038.9|1034.4|1038.4|1033.9|1038.9|1034.4|1038.4|1033.9|80
1622165450000|2021-05-28 01:30:50|1038.6|1034.1|1037.9|1033.4|1038.8|1034.3|1037.9|1033.4|86
1622165460000|2021-05-28 01:31:00|1037.5|1033|1036.4|1031.9|1037.5|1033|1036.2|1031.7|173
1622165470000|2021-05-28 01:31:10|1036.5|1032|1036|1031.5|1036.5|1032|1035.9|1031.4|44
1622165480000|2021-05-28 01:31:20|1035.9|1031.4|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|149
1622165490000|2021-05-28 01:31:30|1036.8|1032.3|1036.9|1032.4|1037|1032.5|1036.8|1032.3|73
1622165500000|2021-05-28 01:31:40|1037.3|1032.8|1036.9|1032.4|1037.4|1032.9|1036.9|1032.4|59
1622165510000|2021-05-28 01:31:50|1037|1032.5|1037|1032.5|1037.4|1032.9|1036.9|1032.4|131
1622165520000|2021-05-28 01:32:00|1036.9|1032.4|1036.9|1032.4|1037|1032.5|1036.9|1032.4|36
1622165530000|2021-05-28 01:32:10|1037|1032.5|1037.5|1033|1037.5|1033|1037|1032.5|66
1622165540000|2021-05-28 01:32:20|||||||||93
1622165550000|2021-05-28 01:32:30|1037.4|1032.9|1037|1032.5|1037.4|1032.9|1036.1|1031.6|92
1622165560000|2021-05-28 01:32:40|1036.9|1032.4|1037|1032.5|1037|1032.5|1036.9|1032.4|32
1622165570000|2021-05-28 01:32:50|1036.5|1032|1036.5|1032|1036.6|1032.1|1036.2|1031.7|86
1622165580000|2021-05-28 01:33:00|1036.1|1031.6|1035.6|1031.1|1036.1|1031.6|1035.6|1031.1|103
1622165590000|2021-05-28 01:33:10|1035.5|1031|1034.6|1030.1|1035.5|1031|1034.5|1030|360
1622165600000|2021-05-28 01:33:20|1034.5|1030|1032.8|1028.3|1034.5|1030|1032.8|1028.3|1052
1622165610000|2021-05-28 01:33:30|1033|1028.5|1032.9|1028.4|1033.6|1029.1|1032.6|1028.1|421
1622165620000|2021-05-28 01:33:40|1032.7|1028.2|1032.7|1028.2|1033.2|1028.7|1032.6|1028.1|364
1622165630000|2021-05-28 01:33:50|1033.1|1028.6|1033.6|1029.1|1033.6|1029.1|1032.8|1028.3|341
1622165640000|2021-05-28 01:34:00|1033.2|1028.7|1033.7|1029.2|1033.7|1029.2|1033.2|1028.7|252
1622165650000|2021-05-28 01:34:10|1034.1|1029.6|1034.6|1030.1|1034.6|1030.1|1034.1|1029.6|189
1622165660000|2021-05-28 01:34:20|1035|1030.5|1035.1|1030.6|1035.6|1031.1|1034.7|1030.2|350
1622165670000|2021-05-28 01:34:30|1035.5|1031|1035.6|1031.1|1035.8|1031.3|1035.2|1030.7|172
1622165680000|2021-05-28 01:34:40|1035.5|1031|1035.6|1031.1|1035.6|1031.1|1035.1|1030.6|92
1622165690000|2021-05-28 01:34:50|1036|1031.5|1036|1031.5|1036.5|1032|1036|1031.5|172
1622165700000|2021-05-28 01:35:00|1035.6|1031.1|1035.1|1030.6|1036.3|1031.8|1035.1|1030.6|222
1622165710000|2021-05-28 01:35:10|1035.3|1030.8|1036.5|1032|1036.5|1032|1035.1|1030.6|373
1622165720000|2021-05-28 01:35:20|1036.3|1031.8|1036|1031.5|1036.3|1031.8|1035.5|1031|580
1622165730000|2021-05-28 01:35:30|1036.1|1031.6|1037.2|1032.7|1037.2|1032.7|1036.1|1031.6|353
1622165740000|2021-05-28 01:35:40|1037.5|1033|1037.1|1032.6|1037.6|1033.1|1037|1032.5|153
1622165750000|2021-05-28 01:35:50|1037.2|1032.7|1037.5|1033|1037.6|1033.1|1037.1|1032.6|122
1622165760000|2021-05-28 01:36:00|1037.1|1032.6|1037|1032.5|1037.1|1032.6|1036.1|1031.6|496
1622165770000|2021-05-28 01:36:10|1037.1|1032.6|1037.5|1033|1037.5|1033|1037.1|1032.6|200
1622165780000|2021-05-28 01:36:20|1037.9|1033.4|1037.9|1033.4|1038|1033.5|1037.9|1033.4|154
1622165790000|2021-05-28 01:36:30|1037.5|1033|1037.5|1033|1037.9|1033.4|1037.5|1033|314
1622165800000|2021-05-28 01:36:40|1037.4|1032.9|1038.4|1033.9|1038.4|1033.9|1037.4|1032.9|268
1622165810000|2021-05-28 01:36:50|1038.5|1034|1038.4|1033.9|1038.9|1034.4|1038.4|1033.9|224
1622165820000|2021-05-28 01:37:00|1038|1033.5|1039.9|1035.4|1040|1035.5|1037.9|1033.4|589
1622165830000|2021-05-28 01:37:10|1040|1035.5|1039.2|1034.7|1040.5|1036|1039.2|1034.7|354
1622165840000|2021-05-28 01:37:20|1039|1034.5|1040.4|1035.9|1040.4|1035.9|1039|1034.5|104
1622165850000|2021-05-28 01:37:30|1040.2|1035.7|1039.9|1035.4|1040.9|1036.4|1039.7|1035.2|252
1622165860000|2021-05-28 01:37:40|1040.1|1035.6|1040|1035.5|1040.6|1036.1|1040|1035.5|80
1622165870000|2021-05-28 01:37:50|1040.4|1035.9|1040.9|1036.4|1040.9|1036.4|1039.9|1035.4|201
1622165880000|2021-05-28 01:38:00|1040.4|1035.9|1040.8|1036.3|1040.9|1036.4|1040.4|1035.9|117
1622165890000|2021-05-28 01:38:10|1040.6|1036.1|1040.4|1035.9|1041.3|1036.8|1040.4|1035.9|272
1622165900000|2021-05-28 01:38:20|1040.6|1036.1|1040.9|1036.4|1041.3|1036.8|1040.4|1035.9|111
1622165910000|2021-05-28 01:38:30|1041|1036.5|1040.4|1035.9|1041.3|1036.8|1040.4|1035.9|227
1622165920000|2021-05-28 01:38:40|1040.8|1036.3|1040.8|1036.3|1041.3|1036.8|1040.8|1036.3|146
1622165930000|2021-05-28 01:38:50|1041.2|1036.7|1040.9|1036.4|1041.2|1036.7|1040.4|1035.9|145
1622165940000|2021-05-28 01:39:00|1040.8|1036.3|1040.3|1035.8|1040.8|1036.3|1039.8|1035.3|126
1622165950000|2021-05-28 01:39:10|1039.9|1035.4|1040.3|1035.8|1040.3|1035.8|1039.9|1035.4|63
1622165960000|2021-05-28 01:39:20|1040.2|1035.7|1040.4|1035.9|1040.8|1036.3|1040.2|1035.7|115
1622165970000|2021-05-28 01:39:30|1040.3|1035.8|1040.3|1035.8|1040.4|1035.9|1040.3|1035.8|40
1622165980000|2021-05-28 01:39:40|1040.4|1035.9|1040.8|1036.3|1040.8|1036.3|1040.4|1035.9|66
1622165990000|2021-05-28 01:39:50|1040.4|1035.9|1040.6|1036.1|1040.8|1036.3|1040.4|1035.9|46
1622166000000|2021-05-28 01:40:00|1040.4|1035.9|1041.2|1036.7|1041.2|1036.7|1040.4|1035.9|107
1622166010000|2021-05-28 01:40:10|||||||||96
1622166020000|2021-05-28 01:40:20|1041.3|1036.8|1041.8|1037.3|1041.8|1037.3|1041.3|1036.8|166
1622166030000|2021-05-28 01:40:30|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|295
1622166040000|2021-05-28 01:40:40|||||||||132
1622166050000|2021-05-28 01:40:50|1042|1037.5|1042.2|1037.7|1042.2|1037.7|1042|1037.5|239
1622166060000|2021-05-28 01:41:00|1041.8|1037.3|1041.2|1036.7|1041.8|1037.3|1041.2|1036.7|232
1622166070000|2021-05-28 01:41:10|1041|1036.5|1040.3|1035.8|1041|1036.5|1040.3|1035.8|101
1622166080000|2021-05-28 01:41:20|1040.2|1035.7|1039.8|1035.3|1040.2|1035.7|1039.8|1035.3|97
1622166090000|2021-05-28 01:41:30|1039.7|1035.2|1039.3|1034.8|1039.7|1035.2|1038.8|1034.3|170
1622166100000|2021-05-28 01:41:40|1039.4|1034.9|1039.9|1035.4|1040.3|1035.8|1039.4|1034.9|77
1622166110000|2021-05-28 01:41:50|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.4|1034.9|71
1622166120000|2021-05-28 01:42:00|1039.4|1034.9|1038.3|1033.8|1039.4|1034.9|1038.3|1033.8|305
1622166130000|2021-05-28 01:42:10|1038.4|1033.9|1038.3|1033.8|1039.4|1034.9|1037.9|1033.4|232
1622166140000|2021-05-28 01:42:20|1038.8|1034.3|1037.9|1033.4|1038.8|1034.3|1037.9|1033.4|72
1622166150000|2021-05-28 01:42:30|1038.3|1033.8|1037.9|1033.4|1038.6|1034.1|1037.9|1033.4|108
1622166160000|2021-05-28 01:42:40|1037.8|1033.3|1038.8|1034.3|1038.8|1034.3|1037.8|1033.3|76
1622166170000|2021-05-28 01:42:50|1038.9|1034.4|1038.9|1034.4|1038.9|1034.4|1038.3|1033.8|68
1622166180000|2021-05-28 01:43:00|1039.3|1034.8|1038.4|1033.9|1039.4|1034.9|1038.4|1033.9|67
1622166190000|2021-05-28 01:43:10|1038.9|1034.4|1038.9|1034.4|1039.1|1034.6|1038.5|1034|121
1622166200000|2021-05-28 01:43:20|1038.7|1034.2|1038|1033.5|1038.9|1034.4|1038|1033.5|72
1622166210000|2021-05-28 01:43:30|1037.9|1033.4|1038.7|1034.2|1038.9|1034.4|1037.9|1033.4|87
1622166220000|2021-05-28 01:43:40|1038.4|1033.9|1039.3|1034.8|1039.3|1034.8|1038.4|1033.9|64
1622166230000|2021-05-28 01:43:50|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1038.9|1034.4|76
1622166240000|2021-05-28 01:44:00|1039.3|1034.8|1039|1034.5|1040.2|1035.7|1039|1034.5|220
1622166250000|2021-05-28 01:44:10|1039.4|1034.9|1039.4|1034.9|1039.4|1034.9|1039.2|1034.7|55
1622166260000|2021-05-28 01:44:20|1039|1034.5|1039.3|1034.8|1039.4|1034.9|1038.9|1034.4|141
1622166270000|2021-05-28 01:44:30|1039.4|1034.9|1039.4|1034.9|1040.1|1035.6|1039.4|1034.9|167
1622166280000|2021-05-28 01:44:40|1039.8|1035.3|1038.9|1034.4|1040.1|1035.6|1038.5|1034|251
1622166290000|2021-05-28 01:44:50|1038.7|1034.2|1039.5|1035|1039.5|1035|1038.5|1034|123
1622166300000|2021-05-28 01:45:00|1039.4|1034.9|1039.8|1035.3|1040.8|1036.3|1039.1|1034.6|359
1622166310000|2021-05-28 01:45:10|1040|1035.5|1039.8|1035.3|1040|1035.5|1039.4|1034.9|64
1622166320000|2021-05-28 01:45:20|1040|1035.5|1040.3|1035.8|1040.3|1035.8|1040|1035.5|35
1622166330000|2021-05-28 01:45:30|1039.9|1035.4|1039.9|1035.4|1039.9|1035.4|1039.8|1035.3|16
1622166340000|2021-05-28 01:45:40|1039.8|1035.3|1039.9|1035.4|1040.3|1035.8|1039.8|1035.3|39
1622166350000|2021-05-28 01:45:50|1040.3|1035.8|1039.9|1035.4|1040.3|1035.8|1039.9|1035.4|43
1622166360000|2021-05-28 01:46:00|1039.8|1035.3|1040.8|1036.3|1040.8|1036.3|1039.8|1035.3|53
1622166370000|2021-05-28 01:46:10|1041.2|1036.7|1041.3|1036.8|1041.7|1037.2|1041.2|1036.7|114
1622166380000|2021-05-28 01:46:20|1040.9|1036.4|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|153
1622166390000|2021-05-28 01:46:30|1041.4|1036.9|1041.3|1036.8|1041.4|1036.9|1040.8|1036.3|79
1622166400000|2021-05-28 01:46:40|1040.9|1036.4|1040.8|1036.3|1040.9|1036.4|1040.8|1036.3|20
1622166410000|2021-05-28 01:46:50|1041.1|1036.6|1040.9|1036.4|1041.2|1036.7|1040.9|1036.4|50
1622166420000|2021-05-28 01:47:00|1041.1|1036.6|1039.9|1035.4|1041.1|1036.6|1039.9|1035.4|69
1622166430000|2021-05-28 01:47:10|1039.4|1034.9|1039.4|1034.9|1039.6|1035.1|1039.4|1034.9|50
1622166440000|2021-05-28 01:47:20|1039.8|1035.3|1039.9|1035.4|1040|1035.5|1039.8|1035.3|50
1622166450000|2021-05-28 01:47:30|1039.7|1035.2|1039.3|1034.8|1039.7|1035.2|1039|1034.5|32
1622166460000|2021-05-28 01:47:40|1039.4|1034.9|1038.5|1034|1039.4|1034.9|1038.5|1034|70
1622166470000|2021-05-28 01:47:50|1038|1033.5|1037.1|1032.6|1038|1033.5|1036.6|1032.1|296
1622166480000|2021-05-28 01:48:00|1036.7|1032.2|1037.5|1033|1037.8|1033.3|1036.6|1032.1|205
1622166490000|2021-05-28 01:48:10|1037.9|1033.4|1037.1|1032.6|1037.9|1033.4|1037.1|1032.6|77
1622166500000|2021-05-28 01:48:20|1037.3|1032.8|1037.6|1033.1|1037.6|1033.1|1037.1|1032.6|39
1622166510000|2021-05-28 01:48:30|1038|1033.5|1038|1033.5|1038.5|1034|1037.6|1033.1|154
1622166520000|2021-05-28 01:48:40|1037.5|1033|1038|1033.5|1038|1033.5|1037.5|1033|36
1622166530000|2021-05-28 01:48:50|1037.6|1033.1|1038.3|1033.8|1038.5|1034|1037.5|1033|33
1622166540000|2021-05-28 01:49:00|1038.5|1034|1038|1033.5|1038.9|1034.4|1038|1033.5|75
1622166550000|2021-05-28 01:49:10|1037.9|1033.4|1036.5|1032|1037.9|1033.4|1036.5|1032|268
1622166560000|2021-05-28 01:49:20|1036.1|1031.6|1035.1|1030.6|1036.1|1031.6|1035.1|1030.6|239
1622166570000|2021-05-28 01:49:30|1035|1030.5|1034.6|1030.1|1035.1|1030.6|1034.6|1030.1|190
1622166580000|2021-05-28 01:49:40|1034.7|1030.2|1034.1|1029.6|1035.1|1030.6|1034.1|1029.6|158
1622166590000|2021-05-28 01:49:50|1034|1029.5|1035.6|1031.1|1035.6|1031.1|1034|1029.5|404
1622166600000|2021-05-28 01:50:00|1035.8|1031.3|1037.7|1033.2|1037.7|1033.2|1035.8|1031.3|544
1622166610000|2021-05-28 01:50:10|1037.9|1033.4|1036|1031.5|1037.9|1033.4|1036|1031.5|153
1622166620000|2021-05-28 01:50:20|1035.6|1031.1|1035|1030.5|1035.6|1031.1|1034.5|1030|170
1622166630000|2021-05-28 01:50:30|1034.6|1030.1|1035|1030.5|1035.5|1031|1034.6|1030.1|103
1622166640000|2021-05-28 01:50:40|1035.5|1031|1035.4|1030.9|1035.5|1031|1035|1030.5|49
1622166650000|2021-05-28 01:50:50|1035.5|1031|1035.8|1031.3|1036|1031.5|1035|1030.5|102
1622166660000|2021-05-28 01:51:00|1036|1031.5|1035.9|1031.4|1036.4|1031.9|1035.9|1031.4|109
1622166670000|2021-05-28 01:51:10|1035.5|1031|1035.4|1030.9|1035.5|1031|1034|1029.5|289
1622166680000|2021-05-28 01:51:20|1035.3|1030.8|1035|1030.5|1035.3|1030.8|1035|1030.5|83
1622166690000|2021-05-28 01:51:30|1034.6|1030.1|1034.9|1030.4|1035.4|1030.9|1034.5|1030|92
1622166700000|2021-05-28 01:51:40|1034.5|1030|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|79
1622166710000|2021-05-28 01:51:50|1034.8|1030.3|1035.1|1030.6|1035.1|1030.6|1034|1029.5|122
1622166720000|2021-05-28 01:52:00|1035.2|1030.7|1035.3|1030.8|1035.5|1031|1035|1030.5|69
1622166730000|2021-05-28 01:52:10|1035.1|1030.6|1035.5|1031|1035.5|1031|1035|1030.5|114
1622166740000|2021-05-28 01:52:20|1035.4|1030.9|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|91
1622166750000|2021-05-28 01:52:30|1035.5|1031|1035.4|1030.9|1035.5|1031|1035.4|1030.9|64
1622166760000|2021-05-28 01:52:40|1035.6|1031.1|1034.4|1029.9|1035.6|1031.1|1034|1029.5|232
1622166770000|2021-05-28 01:52:50|1034|1029.5|1034.4|1029.9|1034.9|1030.4|1034|1029.5|79
1622166780000|2021-05-28 01:53:00|1034.8|1030.3|1035.4|1030.9|1035.4|1030.9|1034.8|1030.3|121
1622166790000|2021-05-28 01:53:10|1035.3|1030.8|1035.4|1030.9|1035.4|1030.9|1035.1|1030.6|46
1622166800000|2021-05-28 01:53:20|1035|1030.5|1034.4|1029.9|1035.3|1030.8|1034.4|1029.9|143
1622166810000|2021-05-28 01:53:30|1034.8|1030.3|1034.4|1029.9|1034.8|1030.3|1034.4|1029.9|76
1622166820000|2021-05-28 01:53:40|1034|1029.5|1034.5|1030|1035|1030.5|1034|1029.5|159
1622166830000|2021-05-28 01:53:50|1034.9|1030.4|1034.5|1030|1034.9|1030.4|1034|1029.5|130
1622166840000|2021-05-28 01:54:00|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|178
1622166850000|2021-05-28 01:54:10|1034.8|1030.3|1034.4|1029.9|1035.4|1030.9|1034.4|1029.9|130
1622166860000|2021-05-28 01:54:20|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1033.9|1029.4|197
1622166870000|2021-05-28 01:54:30|1034.1|1029.6|1033.4|1028.9|1034.4|1029.9|1033.4|1028.9|217
1622166880000|2021-05-28 01:54:40|1033.5|1029|1034.3|1029.8|1034.3|1029.8|1033.4|1028.9|309
1622166890000|2021-05-28 01:54:50|1034.8|1030.3|1034.4|1029.9|1035.4|1030.9|1034.4|1029.9|293
1622166900000|2021-05-28 01:55:00|1035.3|1030.8|1035.3|1030.8|1035.4|1030.9|1035.3|1030.8|195
1622166910000|2021-05-28 01:55:10|1035.1|1030.6|1035.3|1030.8|1035.4|1030.9|1034.9|1030.4|109
1622166920000|2021-05-28 01:55:20|1035.4|1030.9|1034.5|1030|1035.4|1030.9|1034.5|1030|93
1622166930000|2021-05-28 01:55:30|1034.7|1030.2|1034.4|1029.9|1034.7|1030.2|1034|1029.5|65
1622166940000|2021-05-28 01:55:40|1034|1029.5|1034.4|1029.9|1034.4|1029.9|1034|1029.5|65
1622166950000|2021-05-28 01:55:50|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|1034.3|1029.8|45
1622166960000|2021-05-28 01:56:00|1034.8|1030.3|1036.1|1031.6|1036.1|1031.6|1034.8|1030.3|458
1622166970000|2021-05-28 01:56:10|1036.3|1031.8|1036.8|1032.3|1036.8|1032.3|1035.9|1031.4|238
1622166980000|2021-05-28 01:56:20|1036.6|1032.1|1037.4|1032.9|1037.4|1032.9|1036.6|1032.1|204
1622166990000|2021-05-28 01:56:30|1037|1032.5|1036.9|1032.4|1037|1032.5|1036.9|1032.4|133
1622167000000|2021-05-28 01:56:40|1036.5|1032|1037|1032.5|1037|1032.5|1036.5|1032|132
1622167010000|2021-05-28 01:56:50|1036.9|1032.4|1037|1032.5|1037|1032.5|1036.7|1032.2|75
1622167020000|2021-05-28 01:57:00|1036.9|1032.4|1036.4|1031.9|1036.9|1032.4|1036.4|1031.9|46
1622167030000|2021-05-28 01:57:10|1036|1031.5|1036.5|1032|1036.5|1032|1035.9|1031.4|152
1622167040000|2021-05-28 01:57:20|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.3|1030.8|111
1622167050000|2021-05-28 01:57:30|1036|1031.5|1036|1031.5|1036.4|1031.9|1035.5|1031|175
1622167060000|2021-05-28 01:57:40|1035.9|1031.4|1035.7|1031.2|1035.9|1031.4|1035.5|1031|114
1622167070000|2021-05-28 01:57:50|1035.9|1031.4|1035|1030.5|1035.9|1031.4|1034.9|1030.4|56
1622167080000|2021-05-28 01:58:00|1034.9|1030.4|1034.4|1029.9|1034.9|1030.4|1034.4|1029.9|113
1622167090000|2021-05-28 01:58:10|1034|1029.5|1034.5|1030|1034.5|1030|1033.9|1029.4|79
1622167100000|2021-05-28 01:58:20|1034.4|1029.9|1034.4|1029.9|1034.5|1030|1034|1029.5|51
1622167110000|2021-05-28 01:58:30|1034|1029.5|1034|1029.5|1034|1029.5|1033.5|1029|102
1622167120000|2021-05-28 01:58:40|1033.9|1029.4|1033.9|1029.4|1034.4|1029.9|1033.6|1029.1|296
1622167130000|2021-05-28 01:58:50|1033.5|1029|1033.4|1028.9|1033.9|1029.4|1033.4|1028.9|102
1622167140000|2021-05-28 01:59:00|1033.8|1029.3|1034.4|1029.9|1034.4|1029.9|1033.8|1029.3|87
1622167150000|2021-05-28 01:59:10|1035.2|1030.7|1035.9|1031.4|1035.9|1031.4|1034.9|1030.4|289
1622167160000|2021-05-28 01:59:20|1036|1031.5|1035.2|1030.7|1036.4|1031.9|1034.8|1030.3|232
1622167170000|2021-05-28 01:59:30|1035.4|1030.9|1033.9|1029.4|1035.4|1030.9|1033.9|1029.4|289
1622167180000|2021-05-28 01:59:40|1034.4|1029.9|1033.4|1028.9|1034.5|1030|1033.1|1028.6|184
1622167190000|2021-05-28 01:59:50|1033.5|1029|1034.4|1029.9|1034.4|1029.9|1033.5|1029|76
1622167200000|2021-05-28 02:00:00|1034|1029.5|1034|1029.5|1034.4|1029.9|1033.7|1029.2|241
1622167210000|2021-05-28 02:00:10|1034.4|1029.9|1035.9|1031.4|1035.9|1031.4|1034.4|1029.9|142
1622167220000|2021-05-28 02:00:20|1036|1031.5|1036.9|1032.4|1036.9|1032.4|1036|1031.5|163
1622167230000|2021-05-28 02:00:30|1037.4|1032.9|1036|1031.5|1037.4|1032.9|1035|1030.5|474
1622167240000|2021-05-28 02:00:40|1036.4|1031.9|1036.9|1032.4|1037.1|1032.6|1036.4|1031.9|114
1622167250000|2021-05-28 02:00:50|1036.5|1032|1036.9|1032.4|1036.9|1032.4|1036.5|1032|45
1622167260000|2021-05-28 02:01:00|1037|1032.5|1037|1032.5|1037.9|1033.4|1036.9|1032.4|248
1622167270000|2021-05-28 02:01:10|1037.4|1032.9|1037|1032.5|1037.5|1033|1037|1032.5|87
1622167280000|2021-05-28 02:01:20|1036.5|1032|1036.4|1031.9|1036.5|1032|1036|1031.5|169
1622167290000|2021-05-28 02:01:30|1036.5|1032|1036.5|1032|1036.5|1032|1036|1031.5|22
1622167300000|2021-05-28 02:01:40|1036.1|1031.6|1036.1|1031.6|1036.5|1032|1036|1031.5|18
1622167310000|2021-05-28 02:01:50|1036.3|1031.8|1036.5|1032|1036.5|1032|1036.2|1031.7|24
1622167320000|2021-05-28 02:02:00|1036.9|1032.4|1037.5|1033|1037.5|1033|1036.9|1032.4|79
1622167330000|2021-05-28 02:02:10|1037|1032.5|1037.9|1033.4|1037.9|1033.4|1037|1032.5|172
1622167340000|2021-05-28 02:02:20|1038|1033.5|1038.4|1033.9|1038.9|1034.4|1038|1033.5|154
1622167350000|2021-05-28 02:02:30|1037.9|1033.4|1038.4|1033.9|1038.6|1034.1|1037.9|1033.4|231
1622167360000|2021-05-28 02:02:40|1038|1033.5|1036.9|1032.4|1038.4|1033.9|1036.9|1032.4|177
1622167370000|2021-05-28 02:02:50|1037.3|1032.8|1037.7|1033.2|1037.9|1033.4|1037.3|1032.8|53
1622167380000|2021-05-28 02:03:00|1037.9|1033.4|1037.9|1033.4|1037.9|1033.4|1037.9|1033.4|56
1622167390000|2021-05-28 02:03:10|1037.4|1032.9|1037.1|1032.6|1037.4|1032.9|1036.9|1032.4|113
1622167400000|2021-05-28 02:03:20|1036.8|1032.3|1036|1031.5|1036.8|1032.3|1036|1031.5|79
1622167410000|2021-05-28 02:03:30|||||||||25
1622167420000|2021-05-28 02:03:40|1035.9|1031.4|1036.5|1032|1036.5|1032|1035.9|1031.4|28
1622167430000|2021-05-28 02:03:50|1036.4|1031.9|1036.2|1031.7|1036.5|1032|1036|1031.5|33
1622167440000|2021-05-28 02:04:00|1036.3|1031.8|1035.4|1030.9|1036.5|1032|1035|1030.5|205
1622167450000|2021-05-28 02:04:10|1035.5|1031|1034.5|1030|1035.5|1031|1034.5|1030|83
1622167460000|2021-05-28 02:04:20|1034.1|1029.6|1035|1030.5|1035|1030.5|1034|1029.5|239
1622167470000|2021-05-28 02:04:30|1035.4|1030.9|1035.1|1030.6|1035.5|1031|1035|1030.5|155
1622167480000|2021-05-28 02:04:40|1035.5|1031|1035.5|1031|1035.5|1031|1035.1|1030.6|29
1622167490000|2021-05-28 02:04:50|1035.9|1031.4|1036.5|1032|1036.5|1032|1035.9|1031.4|99
1622167500000|2021-05-28 02:05:00|1036.7|1032.2|1035|1030.5|1036.7|1032.2|1035|1030.5|132
1622167510000|2021-05-28 02:05:10|1035.4|1030.9|1035.4|1030.9|1035.4|1030.9|1035.2|1030.7|44
1622167520000|2021-05-28 02:05:20|1035|1030.5|1035.7|1031.2|1036|1031.5|1035|1030.5|63
1622167530000|2021-05-28 02:05:30|1035.5|1031|1036|1031.5|1036.5|1032|1035.5|1031|22
1622167540000|2021-05-28 02:05:40|1035.9|1031.4|1036.9|1032.4|1036.9|1032.4|1035.9|1031.4|74
1622167550000|2021-05-28 02:05:50|1036.5|1032|1036.7|1032.2|1036.7|1032.2|1036.4|1031.9|63
1622167560000|2021-05-28 02:06:00|1036.5|1032|1037|1032.5|1037|1032.5|1036.4|1031.9|127
1622167570000|2021-05-28 02:06:10|1036.8|1032.3|1037|1032.5|1037.1|1032.6|1036.8|1032.3|74
1622167580000|2021-05-28 02:06:20|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|35
1622167590000|2021-05-28 02:06:30|1037.4|1032.9|1037|1032.5|1037.5|1033|1036.6|1032.1|65
1622167600000|2021-05-28 02:06:40|1036.5|1032|1036|1031.5|1036.5|1032|1036|1031.5|74
1622167610000|2021-05-28 02:06:50|1036.2|1031.7|1037.4|1032.9|1037.4|1032.9|1036.2|1031.7|60
1622167620000|2021-05-28 02:07:00|1037|1032.5|1036.5|1032|1037.5|1033|1036.5|1032|164
1622167630000|2021-05-28 02:07:10|1036.4|1031.9|1037.3|1032.8|1037.3|1032.8|1036.4|1031.9|76
1622167640000|2021-05-28 02:07:20|1037.5|1033|1037.5|1033|1037.6|1033.1|1037.1|1032.6|208
1622167650000|2021-05-28 02:07:30|1037.6|1033.1|1038.5|1034|1038.5|1034|1037.6|1033.1|169
1622167660000|2021-05-28 02:07:40|1038.3|1033.8|1038|1033.5|1038.5|1034|1038|1033.5|80
1622167670000|2021-05-28 02:07:50|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|32
1622167680000|2021-05-28 02:08:00|1038.2|1033.7|1037|1032.5|1038.4|1033.9|1037|1032.5|165
1622167690000|2021-05-28 02:08:10|1036.9|1032.4|1036|1031.5|1036.9|1032.4|1036|1031.5|63
1622167700000|2021-05-28 02:08:20|1036.4|1031.9|1037|1032.5|1037|1032.5|1036.4|1031.9|90
1622167710000|2021-05-28 02:08:30|1036.5|1032|1035.5|1031|1036.5|1032|1035.5|1031|162
1622167720000|2021-05-28 02:08:40|1035.7|1031.2|1036.5|1032|1036.5|1032|1035.5|1031|23
1622167730000|2021-05-28 02:08:50|1036.4|1031.9|1036|1031.5|1036.4|1031.9|1036|1031.5|15
1622167740000|2021-05-28 02:09:00|1036.2|1031.7|1037.4|1032.9|1037.5|1033|1036|1031.5|103
1622167750000|2021-05-28 02:09:10|1037.9|1033.4|1037.9|1033.4|1038|1033.5|1037.5|1033|53
1622167760000|2021-05-28 02:09:20|1037.4|1032.9|1037.9|1033.4|1037.9|1033.4|1037.4|1032.9|77
1622167770000|2021-05-28 02:09:30|1038.3|1033.8|1038.3|1033.8|1038.4|1033.9|1037.9|1033.4|41
1622167780000|2021-05-28 02:09:40|1038.4|1033.9|1038.6|1034.1|1038.8|1034.3|1038.4|1033.9|63
1622167790000|2021-05-28 02:09:50|1038.4|1033.9|1038.8|1034.3|1038.8|1034.3|1037.9|1033.4|55
1622167800000|2021-05-28 02:10:00|1038.9|1034.4|1037.8|1033.3|1038.9|1034.4|1037.8|1033.3|137
1622167810000|2021-05-28 02:10:10|1038.3|1033.8|1037.8|1033.3|1038.3|1033.8|1037.8|1033.3|76
1622167820000|2021-05-28 02:10:20|1037.4|1032.9|1037.1|1032.6|1037.4|1032.9|1037.1|1032.6|82
1622167830000|2021-05-28 02:10:30|1037.3|1032.8|1036.9|1032.4|1037.3|1032.8|1036.4|1031.9|58
1622167840000|2021-05-28 02:10:40|1037.4|1032.9|1038.3|1033.8|1038.3|1033.8|1037.4|1032.9|148
1622167850000|2021-05-28 02:10:50|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038|1033.5|91
1622167860000|2021-05-28 02:11:00|1038.3|1033.8|1039.4|1034.9|1039.8|1035.3|1038.3|1033.8|362
1622167870000|2021-05-28 02:11:10|1039.8|1035.3|1040.7|1036.2|1040.7|1036.2|1039.6|1035.1|359
1622167880000|2021-05-28 02:11:20|1040.2|1035.7|1039.7|1035.2|1040.2|1035.7|1039.7|1035.2|224
1622167890000|2021-05-28 02:11:30|1039.3|1034.8|1038.5|1034|1039.3|1034.8|1038.4|1033.9|185
1622167900000|2021-05-28 02:11:40|1038.7|1034.2|1039.2|1034.7|1039.2|1034.7|1038.7|1034.2|123
1622167910000|2021-05-28 02:11:50|1038.8|1034.3|1040.2|1035.7|1040.2|1035.7|1038.8|1034.3|311
1622167920000|2021-05-28 02:12:00|1040.6|1036.1|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|189
1622167930000|2021-05-28 02:12:10|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|1040.2|1035.7|77
1622167940000|2021-05-28 02:12:20|1040.3|1035.8|1039.7|1035.2|1040.3|1035.8|1039.7|1035.2|63
1622167950000|2021-05-28 02:12:30|1039.3|1034.8|1039.2|1034.7|1039.3|1034.8|1039.1|1034.6|43
1622167960000|2021-05-28 02:12:40|1039.1|1034.6|1038.7|1034.2|1039.1|1034.6|1038.7|1034.2|30
1622167970000|2021-05-28 02:12:50|||||||||9
1622167980000|2021-05-28 02:13:00|1039.6|1035.1|1039.8|1035.3|1040.2|1035.7|1039.6|1035.1|118
1622167990000|2021-05-28 02:13:10|1039.7|1035.2|1039.2|1034.7|1039.7|1035.2|1039.2|1034.7|49
1622168000000|2021-05-28 02:13:20|1039.7|1035.2|1039.8|1035.3|1039.8|1035.3|1039.7|1035.2|35
1622168010000|2021-05-28 02:13:30|1039.7|1035.2|1039.3|1034.8|1039.7|1035.2|1039.3|1034.8|37
1622168020000|2021-05-28 02:13:40|1039.2|1034.7|1038.8|1034.3|1039.2|1034.7|1038.8|1034.3|36
1622168030000|2021-05-28 02:13:50|1039|1034.5|1039.3|1034.8|1039.7|1035.2|1039|1034.5|41
1622168040000|2021-05-28 02:14:00|1039.1|1034.6|1038.7|1034.2|1039.3|1034.8|1038.7|1034.2|37
1622168050000|2021-05-28 02:14:10|||||||||15
1622168060000|2021-05-28 02:14:20|1039|1034.5|1039.3|1034.8|1039.3|1034.8|1039|1034.5|39
1622168070000|2021-05-28 02:14:30|1039.5|1035|1039.3|1034.8|1039.5|1035|1039.3|1034.8|33
1622168080000|2021-05-28 02:14:40|1039.2|1034.7|1039.3|1034.8|1039.3|1034.8|1039.2|1034.7|13
1622168090000|2021-05-28 02:14:50|1039.2|1034.7|1039.3|1034.8|1039.7|1035.2|1038.8|1034.3|82
1622168100000|2021-05-28 02:15:00|||||||||1
1622168110000|2021-05-28 02:15:10|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|0
1622169000000|2021-05-28 02:30:00|1039.6|1035.1|1039.1|1034.6|1039.7|1035.2|1038.9|1034.4|231
1622169010000|2021-05-28 02:30:10|||||||||15
1622169020000|2021-05-28 02:30:20|1039.2|1034.7|1039.7|1035.2|1039.7|1035.2|1038.7|1034.2|91
1622169030000|2021-05-28 02:30:30|1039.9|1035.4|1039.7|1035.2|1040.2|1035.7|1039.7|1035.2|146
1622169040000|2021-05-28 02:30:40|1040.1|1035.6|1041.6|1037.1|1041.6|1037.1|1040.1|1035.6|423
1622169050000|2021-05-28 02:30:50|1041.7|1037.2|1041.1|1036.6|1042.1|1037.6|1041.1|1036.6|232
1622169060000|2021-05-28 02:31:00|1040.9|1036.4|1041.2|1036.7|1041.2|1036.7|1040.9|1036.4|62
1622169070000|2021-05-28 02:31:10|1041.4|1036.9|1041.6|1037.1|1041.7|1037.2|1041.2|1036.7|46
1622169080000|2021-05-28 02:31:20|||||||||74
1622169090000|2021-05-28 02:31:30|1041.8|1037.3|1041.1|1036.6|1041.8|1037.3|1041.1|1036.6|144
1622169100000|2021-05-28 02:31:40|1040.7|1036.2|1039.7|1035.2|1040.9|1036.4|1039.7|1035.2|65
1622169110000|2021-05-28 02:31:50|1039.6|1035.1|1039.2|1034.7|1039.6|1035.1|1039.2|1034.7|93
1622169120000|2021-05-28 02:32:00|1039.6|1035.1|1039.6|1035.1|1039.7|1035.2|1039.3|1034.8|71
1622169130000|2021-05-28 02:32:10|1039.7|1035.2|1039.7|1035.2|1039.8|1035.3|1039.5|1035|128
1622169140000|2021-05-28 02:32:20|1039.6|1035.1|1039.2|1034.7|1040|1035.5|1039.2|1034.7|49
1622169150000|2021-05-28 02:32:30|1039|1034.5|1038.3|1033.8|1039|1034.5|1038.3|1033.8|39
1622169160000|2021-05-28 02:32:40|1037.9|1033.4|1037.7|1033.2|1037.9|1033.4|1037.7|1033.2|66
1622169170000|2021-05-28 02:32:50|1037.5|1033|1037.7|1033.2|1037.7|1033.2|1037.3|1032.8|70
1622169180000|2021-05-28 02:33:00|1037.8|1033.3|1037.3|1032.8|1037.8|1033.3|1037.3|1032.8|33
1622169190000|2021-05-28 02:33:10|1037.1|1032.6|1037.3|1032.8|1037.3|1032.8|1037.1|1032.6|71
1622169200000|2021-05-28 02:33:20|1037.1|1032.6|1036.8|1032.3|1037.3|1032.8|1036.8|1032.3|94
1622169210000|2021-05-28 02:33:30|1036.4|1031.9|1035.9|1031.4|1036.4|1031.9|1035.8|1031.3|102
1622169220000|2021-05-28 02:33:40|1036.3|1031.8|1037.3|1032.8|1037.3|1032.8|1036.3|1031.8|87
1622169230000|2021-05-28 02:33:50|1037.2|1032.7|1036.4|1031.9|1037.2|1032.7|1036.4|1031.9|52
1622169240000|2021-05-28 02:34:00|1036.6|1032.1|1036.8|1032.3|1036.8|1032.3|1036.4|1031.9|112
1622169250000|2021-05-28 02:34:10|1036.4|1031.9|1036.4|1031.9|1036.4|1031.9|1036.2|1031.7|188
1622169260000|2021-05-28 02:34:20|1036.2|1031.7|1036.4|1031.9|1036.4|1031.9|1036.2|1031.7|44
1622169270000|2021-05-28 02:34:30|1036|1031.5|1035.9|1031.4|1036|1031.5|1035.4|1030.9|161
1622169280000|2021-05-28 02:34:40|1035.4|1030.9|1034.9|1030.4|1035.4|1030.9|1034.9|1030.4|163
1622169290000|2021-05-28 02:34:50|1035.3|1030.8|1035.3|1030.8|1035.8|1031.3|1034.9|1030.4|218
1622169300000|2021-05-28 02:35:00|1035.4|1030.9|1036.3|1031.8|1036.3|1031.8|1035.4|1030.9|88
1622169310000|2021-05-28 02:35:10|1036.2|1031.7|1035.8|1031.3|1036.2|1031.7|1035.8|1031.3|45
1622169320000|2021-05-28 02:35:20|1035.7|1031.2|1035.3|1030.8|1035.7|1031.2|1035.3|1030.8|62
1622169330000|2021-05-28 02:35:30|1035.5|1031|1035.3|1030.8|1035.7|1031.2|1035.3|1030.8|42
1622169340000|2021-05-28 02:35:40|1035.2|1030.7|1035.7|1031.2|1035.7|1031.2|1035.2|1030.7|60
1622169350000|2021-05-28 02:35:50|1035.8|1031.3|1035.7|1031.2|1036.2|1031.7|1035.7|1031.2|27
1622169360000|2021-05-28 02:36:00|1035.9|1031.4|1035.8|1031.3|1035.9|1031.4|1035.7|1031.2|42
1622169370000|2021-05-28 02:36:10|1036.2|1031.7|1035.8|1031.3|1036.3|1031.8|1035.8|1031.3|45
1622169380000|2021-05-28 02:36:20|||||||||37
1622169390000|2021-05-28 02:36:30|1036.2|1031.7|1036.3|1031.8|1036.3|1031.8|1036.2|1031.7|64
1622169400000|2021-05-28 02:36:40|1036.7|1032.2|1037.9|1033.4|1037.9|1033.4|1036.7|1032.2|171
1622169410000|2021-05-28 02:36:50|1038.2|1033.7|1037.2|1032.7|1038.2|1033.7|1037.2|1032.7|68
1622169420000|2021-05-28 02:37:00|1037.4|1032.9|1038.1|1033.6|1038.1|1033.6|1037.4|1032.9|97
1622169430000|2021-05-28 02:37:10|1038.5|1034|1039.7|1035.2|1040.2|1035.7|1038.5|1034|195
1622169440000|2021-05-28 02:37:20|1040.1|1035.6|1039.1|1034.6|1040.1|1035.6|1039.1|1034.6|86
1622169450000|2021-05-28 02:37:30|1038.7|1034.2|1038.3|1033.8|1038.7|1034.2|1038.1|1033.6|45
1622169460000|2021-05-28 02:37:40|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|1037.7|1033.2|30
1622169470000|2021-05-28 02:37:50|1037.9|1033.4|1038.2|1033.7|1038.2|1033.7|1037.7|1033.2|54
1622169480000|2021-05-28 02:38:00|1038.4|1033.9|1039.6|1035.1|1039.6|1035.1|1038.4|1033.9|61
1622169490000|2021-05-28 02:38:10|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|38
1622169500000|2021-05-28 02:38:20|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.5|1035|48
1622169510000|2021-05-28 02:38:30|1039.5|1035|1039.6|1035.1|1039.6|1035.1|1039.5|1035|41
1622169520000|2021-05-28 02:38:40|1040|1035.5|1040.1|1035.6|1040.1|1035.6|1040|1035.5|57
1622169530000|2021-05-28 02:38:50|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.2|1034.7|53
1622169540000|2021-05-28 02:39:00|1039.3|1034.8|1039.6|1035.1|1039.6|1035.1|1038.2|1033.7|282
1622169550000|2021-05-28 02:39:10|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|9
1622169560000|2021-05-28 02:39:20|1038.7|1034.2|1039.7|1035.2|1039.7|1035.2|1038.3|1033.8|224
1622169570000|2021-05-28 02:39:30|1040.1|1035.6|1040.2|1035.7|1040.2|1035.7|1039.6|1035.1|142
1622169580000|2021-05-28 02:39:40|1040.6|1036.1|1040.1|1035.6|1040.6|1036.1|1040.1|1035.6|68
1622169590000|2021-05-28 02:39:50|1039.7|1035.2|1039.4|1034.9|1039.7|1035.2|1038.7|1034.2|117
1622169600000|2021-05-28 02:40:00|1039.6|1035.1|1039.7|1035.2|1040.1|1035.6|1039.2|1034.7|204
1622169610000|2021-05-28 02:40:10|1040.1|1035.6|1040.1|1035.6|1040.2|1035.7|1039.7|1035.2|27
1622169620000|2021-05-28 02:40:20|1039.7|1035.2|1040.1|1035.6|1040.2|1035.7|1039.7|1035.2|33
1622169630000|2021-05-28 02:40:30|1039.7|1035.2|1039.9|1035.4|1040.1|1035.6|1039.7|1035.2|42
1622169640000|2021-05-28 02:40:40|1039.7|1035.2|1039.7|1035.2|1040.2|1035.7|1039.7|1035.2|14
1622169650000|2021-05-28 02:40:50|1040.1|1035.6|1040.1|1035.6|1040.2|1035.7|1040.1|1035.6|32
1622169660000|2021-05-28 02:41:00|1039.7|1035.2|1040.6|1036.1|1040.6|1036.1|1039.7|1035.2|108
1622169670000|2021-05-28 02:41:10|1040.2|1035.7|1040.6|1036.1|1040.6|1036.1|1040.2|1035.7|52
1622169680000|2021-05-28 02:41:20|1040.4|1035.9|1040.2|1035.7|1040.4|1035.9|1040.1|1035.6|27
1622169690000|2021-05-28 02:41:30|||||||||9
1622169700000|2021-05-28 02:41:40|1040|1035.5|1039.7|1035.2|1040|1035.5|1039.7|1035.2|28
1622169710000|2021-05-28 02:41:50|1040.1|1035.6|1040.2|1035.7|1040.2|1035.7|1040.1|1035.6|21
1622169720000|2021-05-28 02:42:00|1040.6|1036.1|1040.2|1035.7|1040.6|1036.1|1040.2|1035.7|124
1622169730000|2021-05-28 02:42:10|1039.7|1035.2|1039.7|1035.2|1039.9|1035.4|1039.7|1035.2|55
1622169740000|2021-05-28 02:42:20|||||||||7
1622169750000|2021-05-28 02:42:30|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|78
1622169760000|2021-05-28 02:42:40|1039.2|1034.7|1039.6|1035.1|1039.6|1035.1|1039.2|1034.7|39
1622169770000|2021-05-28 02:42:50|1039.5|1035|1039.5|1035|1039.5|1035|1039.5|1035|24
1622169780000|2021-05-28 02:43:00|||||||||5
1622169790000|2021-05-28 02:43:10|1039.6|1035.1|1040|1035.5|1040.1|1035.6|1039.6|1035.1|98
1622169800000|2021-05-28 02:43:20|1039.6|1035.1|1039.6|1035.1|1039.8|1035.3|1039.6|1035.1|32
1622169810000|2021-05-28 02:43:30|1040|1035.5|1040.2|1035.7|1040.2|1035.7|1039.9|1035.4|26
1622169820000|2021-05-28 02:43:40|1040.3|1035.8|1040.2|1035.7|1040.3|1035.8|1040.2|1035.7|44
1622169830000|2021-05-28 02:43:50|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|1039.7|1035.2|27
1622169840000|2021-05-28 02:44:00|1039.9|1035.4|1038.7|1034.2|1039.9|1035.4|1038.7|1034.2|165
1622169850000|2021-05-28 02:44:10|1038.6|1034.1|1037.7|1033.2|1038.6|1034.1|1037.7|1033.2|163
1622169860000|2021-05-28 02:44:20|1038.1|1033.6|1036.8|1032.3|1038.2|1033.7|1036.8|1032.3|203
1622169870000|2021-05-28 02:44:30|||||||||41
1622169880000|2021-05-28 02:44:40|1036.4|1031.9|1036.8|1032.3|1036.8|1032.3|1036.4|1031.9|30
1622169890000|2021-05-28 02:44:50|1036.3|1031.8|1036.3|1031.8|1036.3|1031.8|1036.3|1031.8|72
1622169900000|2021-05-28 02:45:00|1036.5|1032|1035.9|1031.4|1036.8|1032.3|1035.9|1031.4|200
1622169910000|2021-05-28 02:45:10|1035.8|1031.3|1035.8|1031.3|1036.2|1031.7|1035.8|1031.3|46
1622169920000|2021-05-28 02:45:20|1035.9|1031.4|1036.4|1031.9|1036.4|1031.9|1035.9|1031.4|84
1622169930000|2021-05-28 02:45:30|1036.8|1032.3|1036.9|1032.4|1037.3|1032.8|1036.1|1031.6|128
1622169940000|2021-05-28 02:45:40|1036.8|1032.3|1036.9|1032.4|1036.9|1032.4|1036.8|1032.3|17
1622169950000|2021-05-28 02:45:50|1037.3|1032.8|1038.3|1033.8|1038.4|1033.9|1037.3|1032.8|209
1622169960000|2021-05-28 02:46:00|1038.7|1034.2|1039.3|1034.8|1039.3|1034.8|1038.7|1034.2|68
1622169970000|2021-05-28 02:46:10|1039.5|1035|1039.2|1034.7|1039.8|1035.3|1039.2|1034.7|87
1622169980000|2021-05-28 02:46:20|1039.6|1035.1|1038.8|1034.3|1039.7|1035.2|1038.8|1034.3|144
1622169990000|2021-05-28 02:46:30|1038.7|1034.2|1039.2|1034.7|1039.3|1034.8|1038.7|1034.2|29
1622170000000|2021-05-28 02:46:40|1039.3|1034.8|1040.7|1036.2|1040.7|1036.2|1039.3|1034.8|342
1622170010000|2021-05-28 02:46:50|1041.2|1036.7|1042.2|1037.7|1042.2|1037.7|1040.8|1036.3|264
1622170020000|2021-05-28 02:47:00|1042.1|1037.6|1041.6|1037.1|1042.2|1037.7|1041.1|1036.6|269
1622170030000|2021-05-28 02:47:10|1041.7|1037.2|1042.6|1038.1|1042.6|1038.1|1041.7|1037.2|548
1622170040000|2021-05-28 02:47:20|1042.7|1038.2|1043.8|1039.3|1044.1|1039.6|1042.7|1038.2|727
1622170050000|2021-05-28 02:47:30|1043.7|1039.2|1043.6|1039.1|1044.5|1040|1043.6|1039.1|252
1622170060000|2021-05-28 02:47:40|1044|1039.5|1044.1|1039.6|1045.3|1040.8|1044|1039.5|876
1622170070000|2021-05-28 02:47:50|1043.7|1039.2|1044|1039.5|1045|1040.5|1043.7|1039.2|220
1622170080000|2021-05-28 02:48:00|1044.2|1039.7|1043.4|1038.9|1044.3|1039.8|1043.4|1038.9|245
1622170090000|2021-05-28 02:48:10|1043.2|1038.7|1043.1|1038.6|1043.4|1038.9|1042.7|1038.2|136
1622170100000|2021-05-28 02:48:20|1042.7|1038.2|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|117
1622170110000|2021-05-28 02:48:30|1043|1038.5|1043|1038.5|1043|1038.5|1043|1038.5|91
1622170120000|2021-05-28 02:48:40|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|55
1622170130000|2021-05-28 02:48:50|1042.6|1038.1|1043.1|1038.6|1043.1|1038.6|1042.6|1038.1|104
1622170140000|2021-05-28 02:49:00|1043.2|1038.7|1044.2|1039.7|1044.2|1039.7|1043.2|1038.7|139
1622170150000|2021-05-28 02:49:10|1044.3|1039.8|1044.7|1040.2|1045.2|1040.7|1044.3|1039.8|239
1622170160000|2021-05-28 02:49:20|1044.6|1040.1|1044.7|1040.2|1044.7|1040.2|1044.2|1039.7|145
1622170170000|2021-05-28 02:49:30|1044.8|1040.3|1044.3|1039.8|1044.8|1040.3|1044.3|1039.8|102
1622170180000|2021-05-28 02:49:40|1044.5|1040|1044.9|1040.4|1045.1|1040.6|1044.5|1040|137
1622170190000|2021-05-28 02:49:50|1044.7|1040.2|1045.3|1040.8|1045.3|1040.8|1044.7|1040.2|98
1622170200000|2021-05-28 02:50:00|1044.7|1040.2|1044.2|1039.7|1044.7|1040.2|1044.2|1039.7|396
1622170210000|2021-05-28 02:50:10|1043.8|1039.3|1044.3|1039.8|1044.3|1039.8|1043.7|1039.2|82
1622170220000|2021-05-28 02:50:20|1043.9|1039.4|1044.3|1039.8|1044.3|1039.8|1043.8|1039.3|68
1622170230000|2021-05-28 02:50:30|1044.8|1040.3|1044.4|1039.9|1044.8|1040.3|1044.4|1039.9|126
1622170240000|2021-05-28 02:50:40|1044.7|1040.2|1044.2|1039.7|1045.1|1040.6|1044.2|1039.7|100
1622170250000|2021-05-28 02:50:50|1044|1039.5|1044|1039.5|1044.2|1039.7|1043.7|1039.2|81
1622170260000|2021-05-28 02:51:00|1044.2|1039.7|1044.5|1040|1044.5|1040|1043.7|1039.2|137
1622170270000|2021-05-28 02:51:10|1044.6|1040.1|1045.1|1040.6|1045.1|1040.6|1044.6|1040.1|106
1622170280000|2021-05-28 02:51:20|1045|1040.5|1044.6|1040.1|1045.2|1040.7|1044.6|1040.1|187
1622170290000|2021-05-28 02:51:30|1044.2|1039.7|1044.2|1039.7|1044.2|1039.7|1044.2|1039.7|88
1622170300000|2021-05-28 02:51:40|1044.5|1040|1044.1|1039.6|1044.5|1040|1044.1|1039.6|57
1622170310000|2021-05-28 02:51:50|1044.6|1040.1|1044.6|1040.1|1044.7|1040.2|1044.5|1040|60
1622170320000|2021-05-28 02:52:00|1044.1|1039.6|1044.5|1040|1044.5|1040|1044.1|1039.6|316
1622170330000|2021-05-28 02:52:10|1044.6|1040.1|1044.1|1039.6|1044.6|1040.1|1044.1|1039.6|163
1622170340000|2021-05-28 02:52:20|||||||||39
1622170350000|2021-05-28 02:52:30|1044.6|1040.1|1044.1|1039.6|1044.6|1040.1|1044.1|1039.6|72
1622170360000|2021-05-28 02:52:40|||||||||24
1622170370000|2021-05-28 02:52:50|1044.2|1039.7|1044.1|1039.6|1044.2|1039.7|1044.1|1039.6|39
1622170380000|2021-05-28 02:53:00|1044.2|1039.7|1044.5|1040|1044.6|1040.1|1044.2|1039.7|39
1622170390000|2021-05-28 02:53:10|1044.6|1040.1|1045|1040.5|1045|1040.5|1044.6|1040.1|163
1622170400000|2021-05-28 02:53:20|1045.6|1041.1|1043.1|1038.6|1045.6|1041.1|1043.1|1038.6|888
1622170410000|2021-05-28 02:53:30|1043.2|1038.7|1042.6|1038.1|1043.2|1038.7|1042.6|1038.1|101
1622170420000|2021-05-28 02:53:40|1042.7|1038.2|1041.7|1037.2|1042.7|1038.2|1041.7|1037.2|101
1622170430000|2021-05-28 02:53:50|1041.8|1037.3|1042.8|1038.3|1042.8|1038.3|1041.8|1037.3|123
1622170440000|2021-05-28 02:54:00|1043.2|1038.7|1043.3|1038.8|1043.3|1038.8|1043.2|1038.7|88
1622170450000|2021-05-28 02:54:10|1042.8|1038.3|1042.2|1037.7|1042.8|1038.3|1042.2|1037.7|55
1622170460000|2021-05-28 02:54:20|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1042.6|1038.1|54
1622170470000|2021-05-28 02:54:30|1042.9|1038.4|1043.2|1038.7|1043.2|1038.7|1042.9|1038.4|15
1622170480000|2021-05-28 02:54:40|||||||||40
1622170490000|2021-05-28 02:54:50|1043.1|1038.6|1043.2|1038.7|1043.2|1038.7|1043.1|1038.6|25
1622170500000|2021-05-28 02:55:00|||||||||43
1622170510000|2021-05-28 02:55:10|||||||||35
1622170520000|2021-05-28 02:55:20|1043.4|1038.9|1043.2|1038.7|1043.7|1039.2|1043.2|1038.7|155
1622170530000|2021-05-28 02:55:30|1043.3|1038.8|1042.8|1038.3|1043.3|1038.8|1042.8|1038.3|62
1622170540000|2021-05-28 02:55:40|||||||||28
1622170550000|2021-05-28 02:55:50|1042.7|1038.2|1042.3|1037.8|1042.7|1038.2|1042.3|1037.8|78
1622170560000|2021-05-28 02:56:00|1042.5|1038|1042.4|1037.9|1042.8|1038.3|1042.4|1037.9|91
1622170570000|2021-05-28 02:56:10|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|7
1622170580000|2021-05-28 02:56:20|1041.9|1037.4|1041.2|1036.7|1041.9|1037.4|1040.8|1036.3|271
1622170590000|2021-05-28 02:56:30|1040.9|1036.4|1041.2|1036.7|1041.2|1036.7|1040.8|1036.3|51
1622170600000|2021-05-28 02:56:40|1040.7|1036.2|1040.3|1035.8|1040.7|1036.2|1040.3|1035.8|84
1622170610000|2021-05-28 02:56:50|1040.2|1035.7|1041.2|1036.7|1041.2|1036.7|1040.2|1035.7|82
1622170620000|2021-05-28 02:57:00|1040.8|1036.3|1040.3|1035.8|1040.8|1036.3|1040.3|1035.8|43
1622170630000|2021-05-28 02:57:10|1039.8|1035.3|1040.2|1035.7|1040.2|1035.7|1039.8|1035.3|49
1622170640000|2021-05-28 02:57:20|1040.3|1035.8|1040.2|1035.7|1040.3|1035.8|1040.2|1035.7|46
1622170650000|2021-05-28 02:57:30|||||||||24
1622170660000|2021-05-28 02:57:40|1040.5|1036|1040.2|1035.7|1041|1036.5|1040.2|1035.7|110
1622170670000|2021-05-28 02:57:50|1040.3|1035.8|1040.3|1035.8|1040.7|1036.2|1040.3|1035.8|45
1622170680000|2021-05-28 02:58:00|1039.9|1035.4|1039.8|1035.3|1039.9|1035.4|1039.8|1035.3|100
1622170690000|2021-05-28 02:58:10|||||||||76
1622170700000|2021-05-28 02:58:20|1040.3|1035.8|1041.3|1036.8|1041.3|1036.8|1040.3|1035.8|169
1622170710000|2021-05-28 02:58:30|1040.9|1036.4|1041.3|1036.8|1041.3|1036.8|1040.9|1036.4|75
1622170720000|2021-05-28 02:58:40|1041.7|1037.2|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|54
1622170730000|2021-05-28 02:58:50|1040.8|1036.3|1039.8|1035.3|1041.2|1036.7|1039.8|1035.3|154
1622170740000|2021-05-28 02:59:00|1040.2|1035.7|1039.8|1035.3|1040.2|1035.7|1039.8|1035.3|33
1622170750000|2021-05-28 02:59:10|1040|1035.5|1040.5|1036|1040.5|1036|1039.8|1035.3|187
1622170760000|2021-05-28 02:59:20|1040.7|1036.2|1041.2|1036.7|1041.2|1036.7|1040.7|1036.2|39
1622170770000|2021-05-28 02:59:30|1040.4|1035.9|1040.8|1036.3|1040.8|1036.3|1040.4|1035.9|77
1622170780000|2021-05-28 02:59:40|1040.4|1035.9|1040.2|1035.7|1040.4|1035.9|1040.2|1035.7|48
1622170790000|2021-05-28 02:59:50|1040.3|1035.8|1039.8|1035.3|1040.3|1035.8|1039.8|1035.3|52
1622170800000|2021-05-28 03:00:00|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1039.9|1035.4|64
1622170810000|2021-05-28 03:00:10|1040.4|1035.9|1040.8|1036.3|1040.8|1036.3|1040.4|1035.9|58
1622170820000|2021-05-28 03:00:20|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1040.4|1035.9|115
1622170830000|2021-05-28 03:00:30|1041.3|1036.8|1041.2|1036.7|1041.7|1037.2|1041.2|1036.7|95
1622170840000|2021-05-28 03:00:40|1041.3|1036.8|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|45
1622170850000|2021-05-28 03:00:50|1041.2|1036.7|1041.7|1037.2|1041.7|1037.2|1041.2|1036.7|60
1622170860000|2021-05-28 03:01:00|1041.5|1037|1041.3|1036.8|1041.5|1037|1041.3|1036.8|27
1622170870000|2021-05-28 03:01:10|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|48
1622170880000|2021-05-28 03:01:20|1041.3|1036.8|1041.3|1036.8|1041.7|1037.2|1041.2|1036.7|126
1622170890000|2021-05-28 03:01:30|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|54
1622170900000|2021-05-28 03:01:40|1041.6|1037.1|1041.5|1037|1041.7|1037.2|1041.3|1036.8|61
1622170910000|2021-05-28 03:01:50|1041.7|1037.2|1041.3|1036.8|1041.7|1037.2|1041.3|1036.8|5
1622170920000|2021-05-28 03:02:00|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|1041.2|1036.7|18
1622170930000|2021-05-28 03:02:10|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|1041.3|1036.8|10
1622170940000|2021-05-28 03:02:20|1041|1036.5|1041.2|1036.7|1041.6|1037.1|1040.8|1036.3|136
1622170950000|2021-05-28 03:02:30|1040.8|1036.3|1041|1036.5|1041.2|1036.7|1040.8|1036.3|27
1622170960000|2021-05-28 03:02:40|1040.8|1036.3|1040.8|1036.3|1041|1036.5|1040.3|1035.8|28
1622170970000|2021-05-28 03:02:50|1040.7|1036.2|1040.7|1036.2|1040.7|1036.2|1040.3|1035.8|31
1622170980000|2021-05-28 03:03:00|1041.1|1036.6|1040.8|1036.3|1041.2|1036.7|1040.8|1036.3|106
1622170990000|2021-05-28 03:03:10|1040.3|1035.8|1040.5|1036|1040.5|1036|1040.3|1035.8|45
1622171000000|2021-05-28 03:03:20|1040.7|1036.2|1040.8|1036.3|1040.8|1036.3|1040.5|1036|48
1622171010000|2021-05-28 03:03:30|1041.2|1036.7|1040.8|1036.3|1041.2|1036.7|1040.8|1036.3|75
1622171020000|2021-05-28 03:03:40|1040.6|1036.1|1040.7|1036.2|1040.8|1036.3|1040.3|1035.8|30
1622171030000|2021-05-28 03:03:50|1040.3|1035.8|1040.2|1035.7|1040.3|1035.8|1040|1035.5|55
1622171040000|2021-05-28 03:04:00|1039.8|1035.3|1040.3|1035.8|1040.3|1035.8|1039.8|1035.3|124
1622171050000|2021-05-28 03:04:10|1040.7|1036.2|1041.2|1036.7|1041.2|1036.7|1040.7|1036.2|77
1622171060000|2021-05-28 03:04:20|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|1040.8|1036.3|13
1622171070000|2021-05-28 03:04:30|||||||||6
1622171080000|2021-05-28 03:04:40|1040.7|1036.2|1039.9|1035.4|1040.7|1036.2|1039.9|1035.4|60
1622171090000|2021-05-28 03:04:50|1040.3|1035.8|1039.3|1034.8|1040.3|1035.8|1039.3|1034.8|143
1622171100000|2021-05-28 03:05:00|1039.2|1034.7|1038.8|1034.3|1039.2|1034.7|1038.8|1034.3|116
1622171110000|2021-05-28 03:05:10|||||||||41
1622171120000|2021-05-28 03:05:20|1039.2|1034.7|1039.7|1035.2|1039.7|1035.2|1039.2|1034.7|101
1622171130000|2021-05-28 03:05:30|1039.9|1035.4|1038.8|1034.3|1039.9|1035.4|1038.8|1034.3|90
1622171140000|2021-05-28 03:05:40|1038.7|1034.2|1037.8|1033.3|1038.7|1034.2|1037.8|1033.3|215
1622171150000|2021-05-28 03:05:50|1037.7|1033.2|1037.3|1032.8|1037.7|1033.2|1037.3|1032.8|278
1622171160000|2021-05-28 03:06:00|1037.2|1032.7|1037.7|1033.2|1037.7|1033.2|1036.8|1032.3|251
1622171170000|2021-05-28 03:06:10|1037.8|1033.3|1037.4|1032.9|1037.8|1033.3|1037.3|1032.8|128
1622171180000|2021-05-28 03:06:20|1037.2|1032.7|1037.8|1033.3|1037.8|1033.3|1037.2|1032.7|194
1622171190000|2021-05-28 03:06:30|1038.1|1033.6|1038.2|1033.7|1038.3|1033.8|1037.8|1033.3|157
1622171200000|2021-05-28 03:06:40|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|27
1622171210000|2021-05-28 03:06:50|1038.2|1033.7|1038|1033.5|1038.2|1033.7|1038|1033.5|68
1622171220000|2021-05-28 03:07:00|1038.2|1033.7|1038.7|1034.2|1038.7|1034.2|1038.2|1033.7|58
1622171230000|2021-05-28 03:07:10|||||||||25
1622171240000|2021-05-28 03:07:20|1039.1|1034.6|1038.2|1033.7|1039.1|1034.6|1037.8|1033.3|93
1622171250000|2021-05-28 03:07:30|1037.8|1033.3|1038|1033.5|1038|1033.5|1037.7|1033.2|43
1622171260000|2021-05-28 03:07:40|1037.8|1033.3|1038.7|1034.2|1038.7|1034.2|1037.8|1033.3|57
1622171270000|2021-05-28 03:07:50|1038.3|1033.8|1038.7|1034.2|1038.7|1034.2|1038.2|1033.7|92
1622171280000|2021-05-28 03:08:00|1038.6|1034.1|1038.2|1033.7|1038.6|1034.1|1038.2|1033.7|20
1622171290000|2021-05-28 03:08:10|1038|1033.5|1038|1033.5|1038|1033.5|1038|1033.5|31
1622171300000|2021-05-28 03:08:20|1038.2|1033.7|1038.2|1033.7|1038.2|1033.7|1038.2|1033.7|12
1622171310000|2021-05-28 03:08:30|1037.8|1033.3|1037.7|1033.2|1037.8|1033.3|1037.7|1033.2|29
1622171320000|2021-05-28 03:08:40|1037.9|1033.4|1038.2|1033.7|1038.7|1034.2|1037.9|1033.4|111
1622171330000|2021-05-28 03:08:50|1037.8|1033.3|1037.8|1033.3|1037.8|1033.3|1037.8|1033.3|33
1622171340000|2021-05-28 03:09:00|||||||||11
1622171350000|2021-05-28 03:09:10|1037.4|1032.9|1036.9|1032.4|1037.4|1032.9|1036.9|1032.4|114
1622171360000|2021-05-28 03:09:20|1036.8|1032.3|1036.3|1031.8|1036.8|1032.3|1036.3|1031.8|91
1622171370000|2021-05-28 03:09:30|||||||||74
1622171380000|2021-05-28 03:09:40|1036.2|1031.7|1036.7|1032.2|1036.7|1032.2|1036.2|1031.7|42
1622171390000|2021-05-28 03:09:50|1036.5|1032|1036.4|1031.9|1036.6|1032.1|1036.2|1031.7|96
1622171400000|2021-05-28 03:10:00|1036.5|1032|1036.3|1031.8|1036.7|1032.2|1035.9|1031.4|213
1622171410000|2021-05-28 03:10:10|1036.1|1031.6|1036|1031.5|1036.1|1031.6|1035.8|1031.3|96
1622171420000|2021-05-28 03:10:20|1036.2|1031.7|1035.4|1030.9|1036.3|1031.8|1035.3|1030.8|176
1622171430000|2021-05-28 03:10:30|1035.3|1030.8|1034.3|1029.8|1035.3|1030.8|1034.3|1029.8|379
1622171440000|2021-05-28 03:10:40|1034.4|1029.9|1035.3|1030.8|1035.3|1030.8|1034.3|1029.8|301
1622171450000|2021-05-28 03:10:50|1035.2|1030.7|1035.3|1030.8|1035.6|1031.1|1035.2|1030.7|96
1622171460000|2021-05-28 03:11:00|1035.2|1030.7|1035.2|1030.7|1035.2|1030.7|1035.2|1030.7|57
1622171470000|2021-05-28 03:11:10|1034.8|1030.3|1034.3|1029.8|1034.9|1030.4|1034.3|1029.8|158
1622171480000|2021-05-28 03:11:20|1034.5|1030|1034.8|1030.3|1035.3|1030.8|1034.4|1029.9|171
1622171490000|2021-05-28 03:11:30|1034.4|1029.9|1033.8|1029.3|1034.4|1029.9|1033.8|1029.3|325
1622171500000|2021-05-28 03:11:40|1034.2|1029.7|1033.3|1028.8|1034.2|1029.7|1033.3|1028.8|276
1622171510000|2021-05-28 03:11:50|1032.9|1028.4|1032.8|1028.3|1032.9|1028.4|1032.8|1028.3|431
1622171520000|2021-05-28 03:12:00|1032|1027.5|1031.8|1027.3|1032|1027.5|1030.4|1025.9|2316
1622171530000|2021-05-28 03:12:10|1031.4|1026.9|1031.3|1026.8|1031.5|1027|1031.3|1026.8|305
1622171540000|2021-05-28 03:12:20|1030.9|1026.4|1032.2|1027.7|1032.2|1027.7|1030.9|1026.4|255
1622171550000|2021-05-28 03:12:30|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|178
1622171560000|2021-05-28 03:12:40|1032.9|1028.4|1032.3|1027.8|1032.9|1028.4|1032.3|1027.8|216
1622171570000|2021-05-28 03:12:50|1032.2|1027.7|1032.2|1027.7|1032.2|1027.7|1031.8|1027.3|148
1622171580000|2021-05-28 03:13:00|1031.8|1027.3|1033.4|1028.9|1033.4|1028.9|1031.8|1027.3|304
1622171590000|2021-05-28 03:13:10|1034|1029.5|1033.7|1029.2|1034.2|1029.7|1033.7|1029.2|191
1622171600000|2021-05-28 03:13:20|1034.1|1029.6|1034.3|1029.8|1034.3|1029.8|1034.1|1029.6|85
1622171610000|2021-05-28 03:13:30|1034.2|1029.7|1034.2|1029.7|1035.1|1030.6|1034.2|1029.7|286
1622171620000|2021-05-28 03:13:40|1034.1|1029.6|1033.6|1029.1|1034.2|1029.7|1033.6|1029.1|162
1622171630000|2021-05-28 03:13:50|1034|1029.5|1033.6|1029.1|1034|1029.5|1033.2|1028.7|120
1622171640000|2021-05-28 03:14:00|1034.1|1029.6|1034.1|1029.6|1034.1|1029.6|1034.1|1029.6|67
1622171650000|2021-05-28 03:14:10|1034.2|1029.7|1034.7|1030.2|1034.7|1030.2|1034.2|1029.7|174
1622171660000|2021-05-28 03:14:20|1034.9|1030.4|1033.9|1029.4|1034.9|1030.4|1033.8|1029.3|197
1622171670000|2021-05-28 03:14:30|1034.2|1029.7|1034.2|1029.7|1034.2|1029.7|1034.2|1029.7|67
1622171680000|2021-05-28 03:14:40|1033.8|1029.3|1034.2|1029.7|1034.2|1029.7|1033.7|1029.2|45
1622171690000|2021-05-28 03:14:50|1034|1029.5|1034.2|1029.7|1034.2|1029.7|1033.9|1029.4|97
1622171700000|2021-05-28 03:15:00|1034.6|1030.1|1033.3|1028.8|1034.8|1030.3|1033.3|1028.8|355
1622171710000|2021-05-28 03:15:10|1033.2|1028.7|1033.2|1028.7|1033.4|1028.9|1033.2|1028.7|51
1622171720000|2021-05-28 03:15:20|1032.8|1028.3|1032.6|1028.1|1032.8|1028.3|1032.2|1027.7|137
1622171730000|2021-05-28 03:15:30|1033.1|1028.6|1033.5|1029|1033.6|1029.1|1033.1|1028.6|93
1622171740000|2021-05-28 03:15:40|1033.6|1029.1|1033.3|1028.8|1033.6|1029.1|1033.3|1028.8|136
1622171750000|2021-05-28 03:15:50|1033.1|1028.6|1033.2|1028.7|1033.3|1028.8|1033.1|1028.6|67
1622171760000|2021-05-28 03:16:00|1033.1|1028.6|1035.5|1031|1035.5|1031|1033.1|1028.6|409
1622171770000|2021-05-28 03:16:10|1035.1|1030.6|1035|1030.5|1035.1|1030.6|1035|1030.5|46
1622171780000|2021-05-28 03:16:20|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|49
1622171790000|2021-05-28 03:16:30|1035|1030.5|1034.5|1030|1035|1030.5|1034.4|1029.9|70
1622171800000|2021-05-28 03:16:40|||||||||29
1622171810000|2021-05-28 03:16:50|1034.6|1030.1|1035|1030.5|1035|1030.5|1034.6|1030.1|31
1622171820000|2021-05-28 03:17:00|1035.4|1030.9|1035.5|1031|1035.7|1031.2|1035.4|1030.9|113
1622171830000|2021-05-28 03:17:10|1035.7|1031.2|1036|1031.5|1036|1031.5|1035.7|1031.2|78
1622171840000|2021-05-28 03:17:20|1035.9|1031.4|1035.7|1031.2|1035.9|1031.4|1035.5|1031|142
1622171850000|2021-05-28 03:17:30|1035.8|1031.3|1035.6|1031.1|1036.1|1031.6|1035.6|1031.1|55
1622171860000|2021-05-28 03:17:40|1035.7|1031.2|1035.6|1031.1|1036.1|1031.6|1035.6|1031.1|90
1622171870000|2021-05-28 03:17:50|1035.1|1030.6|1035.1|1030.6|1035.5|1031|1035.1|1030.6|112
1622171880000|2021-05-28 03:18:00|1035.3|1030.8|1035.6|1031.1|1035.6|1031.1|1035.3|1030.8|32
1622171890000|2021-05-28 03:18:10|1035.8|1031.3|1035.8|1031.3|1035.8|1031.3|1035.6|1031.1|18
1622171900000|2021-05-28 03:18:20|1036|1031.5|1036.1|1031.6|1036.1|1031.6|1036|1031.5|57
1622171910000|2021-05-28 03:18:30|1036|1031.5|1036|1031.5|1036.2|1031.7|1035.6|1031.1|99
1622171920000|2021-05-28 03:18:40|1035.6|1031.1|1036|1031.5|1036|1031.5|1035.6|1031.1|113
1622171930000|2021-05-28 03:18:50|1035.6|1031.1|1035.6|1031.1|1035.6|1031.1|1035.6|1031.1|47
1622171940000|2021-05-28 03:19:00|1036|1031.5|1036|1031.5|1036|1031.5|1036|1031.5|78
1622171950000|2021-05-28 03:19:10|1036.4|1031.9|1036|1031.5|1036.4|1031.9|1036|1031.5|107
1622171960000|2021-05-28 03:19:20|1035.6|1031.1|1035.5|1031|1035.6|1031.1|1035.5|1031|61
1622171970000|2021-05-28 03:19:30|1035.7|1031.2|1035.5|1031|1035.7|1031.2|1035.5|1031|20
1622171980000|2021-05-28 03:19:40|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|44
1622171990000|2021-05-28 03:19:50|1035.2|1030.7|1034.5|1030|1035.2|1030.7|1034.5|1030|82
1622172000000|2021-05-28 03:20:00|1034.4|1029.9|1034|1029.5|1034.4|1029.9|1034|1029.5|101
1622172010000|2021-05-28 03:20:10|1034.2|1029.7|1034.4|1029.9|1034.4|1029.9|1034|1029.5|47
1622172020000|2021-05-28 03:20:20|1034.5|1030|1034.5|1030|1035|1030.5|1034.5|1030|92
1622172030000|2021-05-28 03:20:30|1034.4|1029.9|1035|1030.5|1035|1030.5|1034.4|1029.9|102
1622172040000|2021-05-28 03:20:40|1035.5|1031|1035.5|1031|1035.5|1031|1035.5|1031|114
1622172050000|2021-05-28 03:20:50|1035.9|1031.4|1035.8|1031.3|1035.9|1031.4|1034.9|1030.4|204
1622172060000|2021-05-28 03:21:00|1036|1031.5|1037|1032.5|1037|1032.5|1036|1031.5|320
1622172070000|2021-05-28 03:21:10|1036.6|1032.1|1036.6|1032.1|1036.6|1032.1|1036.6|1032.1|136
1622172080000|2021-05-28 03:21:20|1036.5|1032|1036.5|1032|1036.5|1032|1036.5|1032|40
1622172090000|2021-05-28 03:21:30|1036.3|1031.8|1036.7|1032.2|1036.7|1032.2|1036.3|1031.8|68
1622172100000|2021-05-28 03:21:40|1036.6|1032.1|1036.6|1032.1|1036.6|1032.1|1036.4|1031.9|24
1622172110000|2021-05-28 03:21:50|||||||||21
1622172120000|2021-05-28 03:22:00|1036.2|1031.7|1035.6|1031.1|1036.2|1031.7|1035.6|1031.1|130
1622172130000|2021-05-28 03:22:10|1035.5|1031|1035.1|1030.6|1035.5|1031|1035.1|1030.6|49
1622172140000|2021-05-28 03:22:20|1035.2|1030.7|1036.1|1031.6|1036.1|1031.6|1035.2|1030.7|174
1622172150000|2021-05-28 03:22:30|1036.3|1031.8|1036.3|1031.8|1036.5|1032|1036.1|1031.6|34
1622172160000|2021-05-28 03:22:40|1036.5|1032|1036.5|1032|1036.7|1032.2|1036.5|1032|66
1622172170000|2021-05-28 03:22:50|1036.7|1032.2|1036.5|1032|1036.7|1032.2|1036.5|1032|41
1622172180000|2021-05-28 03:23:00|1036.7|1032.2|1036.5|1032|1037|1032.5|1036.5|1032|37
1622172190000|2021-05-28 03:23:10|1036.9|1032.4|1036.5|1032|1036.9|1032.4|1036.5|1032|37
1622172200000|2021-05-28 03:23:20|1036.6|1032.1|1036.6|1032.1|1036.6|1032.1|1036.5|1032|34
1622172210000|2021-05-28 03:23:30|1036.5|1032|1036.1|1031.6|1036.5|1032|1036.1|1031.6|57
1622172220000|2021-05-28 03:23:40|1036.3|1031.8|1036.7|1032.2|1036.7|1032.2|1036.3|1031.8|33
1622172230000|2021-05-28 03:23:50|1037.1|1032.6|1037.2|1032.7|1037.2|1032.7|1037.1|1032.6|74
1622172240000|2021-05-28 03:24:00|1037.4|1032.9|1037.6|1033.1|1037.6|1033.1|1037.4|1032.9|74
1622172250000|2021-05-28 03:24:10|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|111
1622172260000|2021-05-28 03:24:20|1037.6|1033.1|1037.7|1033.2|1037.7|1033.2|1037.6|1033.1|26
1622172270000|2021-05-28 03:24:30|||||||||43
1622172280000|2021-05-28 03:24:40|1037.8|1033.3|1037.7|1033.2|1039|1034.5|1037.7|1033.2|595
1622172290000|2021-05-28 03:24:50|1038.1|1033.6|1037.7|1033.2|1038.1|1033.6|1037.7|1033.2|68
1622172300000|2021-05-28 03:25:00|1038.1|1033.6|1037.7|1033.2|1038.1|1033.6|1037.7|1033.2|70
1622172310000|2021-05-28 03:25:10|1037.3|1032.8|1037.5|1033|1037.5|1033|1036.7|1032.2|220
1622172320000|2021-05-28 03:25:20|1037.1|1032.6|1037.1|1032.6|1037.1|1032.6|1037.1|1032.6|53
1622172330000|2021-05-28 03:25:30|||||||||7
1622172340000|2021-05-28 03:25:40|1036.7|1032.2|1037|1032.5|1037|1032.5|1036.6|1032.1|117
1622172350000|2021-05-28 03:25:50|||||||||14
1622172360000|2021-05-28 03:26:00|1037.1|1032.6|1037.6|1033.1|1037.6|1033.1|1036.8|1032.3|78
1622172370000|2021-05-28 03:26:10|1038|1033.5|1038|1033.5|1038|1033.5|1037.8|1033.3|232
1622172380000|2021-05-28 03:26:20|1037.6|1033.1|1037.6|1033.1|1037.6|1033.1|1037.6|1033.1|52
1622172390000|2021-05-28 03:26:30|1038|1033.5|1038.1|1033.6|1038.1|1033.6|1037.6|1033.1|79
1622172400000|2021-05-28 03:26:40|1037.7|1033.2|1037.2|1032.7|1037.7|1033.2|1037.2|1032.7|101
1622172410000|2021-05-28 03:26:50|1037.3|1032.8|1036.7|1032.2|1037.3|1032.8|1036.7|1032.2|39
1622172420000|2021-05-28 03:27:00|1037.1|1032.6|1037.5|1033|1037.5|1033|1037|1032.5|107
1622172430000|2021-05-28 03:27:10|1037.1|1032.6|1037.2|1032.7|1037.6|1033.1|1037.1|1032.6|50
1622172440000|2021-05-28 03:27:20|1036.9|1032.4|1036.8|1032.3|1036.9|1032.4|1036.8|1032.3|45
1622172450000|2021-05-28 03:27:30|1036.7|1032.2|1037|1032.5|1037.2|1032.7|1036.7|1032.2|37
1622172460000|2021-05-28 03:27:40|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1036.8|1032.3|18
1622172470000|2021-05-28 03:27:50|||||||||17
1622172480000|2021-05-28 03:28:00|||||||||37
1622172490000|2021-05-28 03:28:10|1038|1033.5|1038.1|1033.6|1038.2|1033.7|1038|1033.5|226
1622172500000|2021-05-28 03:28:20|1037.7|1033.2|1038.1|1033.6|1038.1|1033.6|1037.6|1033.1|78
1622172510000|2021-05-28 03:28:30|1038.5|1034|1038.2|1033.7|1038.6|1034.1|1038.1|1033.6|477
1622172520000|2021-05-28 03:28:40|1038.1|1033.6|1037.7|1033.2|1038.1|1033.6|1037.7|1033.2|86
1622172530000|2021-05-28 03:28:50|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|1038.1|1033.6|58
1622172540000|2021-05-28 03:29:00|||||||||47
1622172550000|2021-05-28 03:29:10|1037.7|1033.2|1037.7|1033.2|1037.7|1033.2|1037.7|1033.2|65
1622172560000|2021-05-28 03:29:20|||||||||21
1622172570000|2021-05-28 03:29:30|1037.3|1032.8|1037.1|1032.6|1037.3|1032.8|1037.1|1032.6|116
1622172580000|2021-05-28 03:29:40|||||||||24
1622172590000|2021-05-28 03:29:50|1036.9|1032.4|1037|1032.5|1037|1032.5|1036.7|1032.2|92
1622179800000|2021-05-28 05:30:00|1036.9|1032.4|1035.6|1031.1|1037.9|1033.4|1034.7|1030.2|408
1622179810000|2021-05-28 05:30:10|1035.5|1031|1034.2|1029.7|1035.5|1031|1034.2|1029.7|449
1622179820000|2021-05-28 05:30:20|1034.1|1029.6|1033.7|1029.2|1034.2|1029.7|1033.6|1029.1|289
1622179830000|2021-05-28 05:30:30|1033.6|1029.1|1032.7|1028.2|1033.6|1029.1|1032.7|1028.2|133
1622179840000|2021-05-28 05:30:40|1033.1|1028.6|1032.7|1028.2|1033.1|1028.6|1032.7|1028.2|270
1622179850000|2021-05-28 05:30:50|1033.1|1028.6|1033.2|1028.7|1033.5|1029|1032.7|1028.2|305
1622179860000|2021-05-28 05:31:00|1033.1|1028.6|1031.7|1027.2|1033.1|1028.6|1031.7|1027.2|512
1622179870000|2021-05-28 05:31:10|1031.6|1027.1|1031.6|1027.1|1032.5|1028|1031.6|1027.1|470
1622179880000|2021-05-28 05:31:20|1031.2|1026.7|1030.6|1026.1|1031.2|1026.7|1030.3|1025.8|489
1622179890000|2021-05-28 05:31:30|1030.2|1025.7|1031.7|1027.2|1031.8|1027.3|1030.2|1025.7|285
1622179900000|2021-05-28 05:31:40|1031.6|1027.1|1031.5|1027|1031.6|1027.1|1031.1|1026.6|84
1622179910000|2021-05-28 05:31:50|1031.9|1027.4|1031.6|1027.1|1032.1|1027.6|1031.6|1027.1|117
1622179920000|2021-05-28 05:32:00|1032|1027.5|1032.5|1028|1032.5|1028|1031.6|1027.1|359
1622179930000|2021-05-28 05:32:10|1032.3|1027.8|1032.1|1027.6|1032.6|1028.1|1032.1|1027.6|110
1622179940000|2021-05-28 05:32:20|1032.5|1028|1032.1|1027.6|1032.6|1028.1|1032.1|1027.6|130
1622179950000|2021-05-28 05:32:30|1032.5|1028|1032.5|1028|1032.5|1028|1032.5|1028|121
1622179960000|2021-05-28 05:32:40|1032.3|1027.8|1032.6|1028.1|1032.6|1028.1|1032.3|1027.8|43
1622179970000|2021-05-28 05:32:50|||||||||39
1622179980000|2021-05-28 05:33:00|1032.2|1027.7|1032.2|1027.7|1032.6|1028.1|1032.1|1027.6|95
1622179990000|2021-05-28 05:33:10|1032.1|1027.6|1032.1|1027.6|1032.1|1027.6|1031.7|1027.2|192
1622180000000|2021-05-28 05:33:20|1032.2|1027.7|1032.2|1027.7|1032.2|1027.7|1032.2|1027.7|82
1622180010000|2021-05-28 05:33:30|1032.1|1027.6|1032.7|1028.2|1032.7|1028.2|1032.1|1027.6|92
1622180020000|2021-05-28 05:33:40|1033.1|1028.6|1033.3|1028.8|1033.7|1029.2|1033.1|1028.6|114
1622180030000|2021-05-28 05:33:50|1033.2|1028.7|1033.7|1029.2|1033.7|1029.2|1033.2|1028.7|75
1622180040000|2021-05-28 05:34:00|1033.3|1028.8|1033.2|1028.7|1033.3|1028.8|1033.2|1028.7|46
1622180050000|2021-05-28 05:34:10|1032.8|1028.3|1032.2|1027.7|1032.8|1028.3|1032.2|1027.7|232
1622180060000|2021-05-28 05:34:20|1032.3|1027.8|1032.2|1027.7|1032.3|1027.8|1032.2|1027.7|111
1622180070000|2021-05-28 05:34:30|1032.3|1027.8|1032.2|1027.7|1032.7|1028.2|1032.2|1027.7|62
1622180080000|2021-05-28 05:34:40|1032.3|1027.8|1032.7|1028.2|1032.7|1028.2|1032.3|1027.8|46
1622180090000|2021-05-28 05:34:50|1032.3|1027.8|1031.7|1027.2|1032.3|1027.8|1031.7|1027.2|174
1622180100000|2021-05-28 05:35:00|1032.1|1027.6|1032.2|1027.7|1032.2|1027.7|1031.7|1027.2|210
1622180110000|2021-05-28 05:35:10|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|1032.6|1028.1|33
1622180120000|2021-05-28 05:35:20|1032.8|1028.3|1033.2|1028.7|1033.2|1028.7|1032.8|1028.3|78
1622180130000|2021-05-28 05:35:30|1033.4|1028.9|1034.1|1029.6|1034.2|1029.7|1033.4|1028.9|134
1622180140000|2021-05-28 05:35:40|1034.2|1029.7|1034.1|1029.6|1034.2|1029.7|1034.1|1029.6|79
1622180150000|2021-05-28 05:35:50|1033.7|1029.2|1033.2|1028.7|1033.7|1029.2|1033.2|1028.7|56
1622180160000|2021-05-28 05:36:00|1033.4|1028.9|1033.2|1028.7|1033.6|1029.1|1033|1028.5|55
1622180170000|2021-05-28 05:36:10|1033.6|1029.1|1033.7|1029.2|1033.7|1029.2|1033.6|1029.1|21
1622180180000|2021-05-28 05:36:20|1033.3|1028.8|1033.5|1029|1033.7|1029.2|1033.3|1028.8|66
1622180190000|2021-05-28 05:36:30|1033.7|1029.2|1034.7|1030.2|1034.7|1030.2|1033.5|1029|78
1622180200000|2021-05-28 05:36:40|1034.6|1030.1|1034.6|1030.1|1034.6|1030.1|1034.6|1030.1|42
1622180210000|2021-05-28 05:36:50|1034.7|1030.2|1034.4|1029.9|1034.7|1030.2|1034.2|1029.7|53
1622180220000|2021-05-28 05:37:00|1034.2|1029.7|1034.6|1030.1|1034.6|1030.1|1034.2|1029.7|76
1622180230000|2021-05-28 05:37:10|||||||||24
1622180240000|2021-05-28 05:37:20|||||||||40
1622180250000|2021-05-28 05:37:30|1034.4|1029.9|1034.2|1029.7|1034.4|1029.9|1034.2|1029.7|34
1622180260000|2021-05-28 05:37:40|||||||||6
1622180270000|2021-05-28 05:37:50|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|56
1622180280000|2021-05-28 05:38:00|||||||||20
1622180290000|2021-05-28 05:38:10|||||||||45
1622180300000|2021-05-28 05:38:20|1033.9|1029.4|1033.7|1029.2|1033.9|1029.4|1033.3|1028.8|68
1622180310000|2021-05-28 05:38:30|1033.6|1029.1|1033.2|1028.7|1033.6|1029.1|1033.1|1028.6|43
1622180320000|2021-05-28 05:38:40|1033.6|1029.1|1033.7|1029.2|1034.1|1029.6|1033.6|1029.1|49
1622180330000|2021-05-28 05:38:50|1033.6|1029.1|1033.6|1029.1|1033.9|1029.4|1033.6|1029.1|41
1622180340000|2021-05-28 05:39:00|1034|1029.5|1034.1|1029.6|1034.1|1029.6|1034|1029.5|45
1622180350000|2021-05-28 05:39:10|1034.6|1030.1|1034.5|1030|1034.6|1030.1|1034.1|1029.6|97
1622180360000|2021-05-28 05:39:20|||||||||21
1622180370000|2021-05-28 05:39:30|1034.6|1030.1|1035|1030.5|1035|1030.5|1034.6|1030.1|131
1622180380000|2021-05-28 05:39:40|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|1035.1|1030.6|17
1622180390000|2021-05-28 05:39:50|1035.5|1031|1035.5|1031|1035.5|1031|1035.5|1031|91
1622180400000|2021-05-28 05:40:00|1035.1|1030.6|1034.6|1030.1|1035.1|1030.6|1034.2|1029.7|169
1622180410000|2021-05-28 05:40:10|1034.8|1030.3|1035|1030.5|1035|1030.5|1034.6|1030.1|38
1622180420000|2021-05-28 05:40:20|1034.6|1030.1|1034.6|1030.1|1034.6|1030.1|1034.6|1030.1|44
1622180430000|2021-05-28 05:40:30|1035|1030.5|1035|1030.5|1035|1030.5|1035|1030.5|37
1622180440000|2021-05-28 05:40:40|1035.5|1031|1035.5|1031|1035.5|1031|1035.5|1031|85
1622180450000|2021-05-28 05:40:50|1035.7|1031.2|1035.5|1031|1035.7|1031.2|1035.5|1031|32
1622180460000|2021-05-28 05:41:00|1035.1|1030.6|1035.5|1031|1035.5|1031|1035|1030.5|38
1622180470000|2021-05-28 05:41:10|1035.1|1030.6|1034.3|1029.8|1035.1|1030.6|1034.1|1029.6|198
1622180480000|2021-05-28 05:41:20|1034.1|1029.6|1034.3|1029.8|1034.6|1030.1|1034.1|1029.6|27
1622180490000|2021-05-28 05:41:30|1034.4|1029.9|1034.6|1030.1|1034.8|1030.3|1034.3|1029.8|31
1622180500000|2021-05-28 05:41:40|1034.5|1030|1033.7|1029.2|1034.5|1030|1033.7|1029.2|87
1622180510000|2021-05-28 05:41:50|1033.6|1029.1|1033|1028.5|1033.6|1029.1|1033|1028.5|89
1622180520000|2021-05-28 05:42:00|1033.1|1028.6|1033.8|1029.3|1033.8|1029.3|1032.6|1028.1|215
1622180530000|2021-05-28 05:42:10|1033.6|1029.1|1033.1|1028.6|1033.6|1029.1|1033.1|1028.6|28
1622180540000|2021-05-28 05:42:20|1032.9|1028.4|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|77
1622180550000|2021-05-28 05:42:30|1032.7|1028.2|1032.9|1028.4|1033.1|1028.6|1032.6|1028.1|65
1622180560000|2021-05-28 05:42:40|1032.7|1028.2|1033|1028.5|1033.1|1028.6|1032.7|1028.2|21
1622180570000|2021-05-28 05:42:50|1033.1|1028.6|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|40
1622180580000|2021-05-28 05:43:00|1032.8|1028.3|1032.6|1028.1|1033.1|1028.6|1032.6|1028.1|38
1622180590000|2021-05-28 05:43:10|||||||||36
1622180600000|2021-05-28 05:43:20|1032.7|1028.2|1032.6|1028.1|1032.7|1028.2|1032.6|1028.1|52
1622180610000|2021-05-28 05:43:30|||||||||81
1622180620000|2021-05-28 05:43:40|1032.5|1028|1032.5|1028|1032.5|1028|1032.5|1028|26
1622180630000|2021-05-28 05:43:50|1032.6|1028.1|1032.6|1028.1|1032.6|1028.1|1032.6|1028.1|18
1622180640000|2021-05-28 05:44:00|1032.8|1028.3|1032.6|1028.1|1032.8|1028.3|1032.6|1028.1|31
1622180650000|2021-05-28 05:44:10|||||||||19
1622180660000|2021-05-28 05:44:20|1032.2|1027.7|1032.1|1027.6|1032.2|1027.7|1032.1|1027.6|76
1622180670000|2021-05-28 05:44:30|1031.7|1027.2|1031.6|1027.1|1031.7|1027.2|1031.6|1027.1|68
1622180680000|2021-05-28 05:44:40|1031.2|1026.7|1031.2|1026.7|1031.2|1026.7|1031.2|1026.7|120
1622180690000|2021-05-28 05:44:50|1030.9|1026.4|1030.6|1026.1|1030.9|1026.4|1030.6|1026.1|189
1622180700000|2021-05-28 05:45:00|1030.8|1026.3|1031.6|1027.1|1031.6|1027.1|1030.8|1026.3|183
1622180710000|2021-05-28 05:45:10|1031.7|1027.2|1032.1|1027.6|1032.1|1027.6|1031.7|1027.2|89
1622180720000|2021-05-28 05:45:20|1031.9|1027.4|1031.7|1027.2|1032.1|1027.6|1031.7|1027.2|52
1622180730000|2021-05-28 05:45:30|1032.1|1027.6|1032.7|1028.2|1033.1|1028.6|1032.1|1027.6|170
1622180740000|2021-05-28 05:45:40|||||||||31
1622180750000|2021-05-28 05:45:50|1033.1|1028.6|1032.2|1027.7|1033.1|1028.6|1032.2|1027.7|108
1622180760000|2021-05-28 05:46:00|1032.4|1027.9|1032.2|1027.7|1032.4|1027.9|1032.2|1027.7|56
1622180770000|2021-05-28 05:46:10|1032.6|1028.1|1032.7|1028.2|1032.9|1028.4|1032.6|1028.1|83
1622180780000|2021-05-28 05:46:20|1032.6|1028.1|1032.6|1028.1|1033|1028.5|1032.4|1027.9|59
1622180790000|2021-05-28 05:46:30|1032.2|1027.7|1031.6|1027.1|1032.2|1027.7|1031.6|1027.1|141
1622180800000|2021-05-28 05:46:40|1031.7|1027.2|1032.6|1028.1|1032.6|1028.1|1031.7|1027.2|53
1622180810000|2021-05-28 05:46:50|1032.2|1027.7|1031.6|1027.1|1032.2|1027.7|1031.6|1027.1|33
1622180820000|2021-05-28 05:47:00|1031.2|1026.7|1030.6|1026.1|1031.2|1026.7|1030.6|1026.1|274
1622180830000|2021-05-28 05:47:10|1031|1026.5|1031.1|1026.6|1031.1|1026.6|1031|1026.5|84
1622180840000|2021-05-28 05:47:20|1030.7|1026.2|1030.6|1026.1|1030.7|1026.2|1030.6|1026.1|113
1622180850000|2021-05-28 05:47:30|1031|1026.5|1031.1|1026.6|1031.3|1026.8|1030.9|1026.4|88
1622180860000|2021-05-28 05:47:40|1031|1026.5|1030.6|1026.1|1031|1026.5|1030.6|1026.1|42
1622180870000|2021-05-28 05:47:50|||||||||69
1622180880000|2021-05-28 05:48:00|1031|1026.5|1030.6|1026.1|1031|1026.5|1030.6|1026.1|198
1622180890000|2021-05-28 05:48:10|1030.4|1025.9|1028.3|1023.8|1031.1|1026.6|1028.3|1023.8|859
1622180900000|2021-05-28 05:48:20|1028.2|1023.7|1028.5|1024|1028.7|1024.2|1027.7|1023.2|1236
1622180910000|2021-05-28 05:48:30|1028.7|1024.2|1028.2|1023.7|1028.7|1024.2|1027.8|1023.3|172
1622180920000|2021-05-28 05:48:40|1028.6|1024.1|1028.7|1024.2|1028.7|1024.2|1028.2|1023.7|231
1622180930000|2021-05-28 05:48:50|1028.3|1023.8|1028.7|1024.2|1028.7|1024.2|1028.3|1023.8|236
1622180940000|2021-05-28 05:49:00|1028.3|1023.8|1028.3|1023.8|1028.7|1024.2|1027.8|1023.3|416
1622180950000|2021-05-28 05:49:10|1028.8|1024.3|1027.9|1023.4|1028.8|1024.3|1027.8|1023.3|452
1622180960000|2021-05-28 05:49:20|1028.3|1023.8|1028.1|1023.6|1028.3|1023.8|1027.9|1023.4|114
1622180970000|2021-05-28 05:49:30|1027.9|1023.4|1027.2|1022.7|1028.3|1023.8|1027.2|1022.7|519
1622180980000|2021-05-28 05:49:40|1027|1022.5|1026.7|1022.2|1027.3|1022.8|1025.6|1021.1|985
1622180990000|2021-05-28 05:49:50|1026.9|1022.4|1026.9|1022.4|1027.3|1022.8|1026.5|1022|422
1622181000000|2021-05-28 05:50:00|1027.3|1022.8|1027.9|1023.4|1028|1023.5|1027.3|1022.8|319
1622181010000|2021-05-28 05:50:10|1028.1|1023.6|1028|1023.5|1028.4|1023.9|1027.5|1023|258
1622181020000|2021-05-28 05:50:20|1027.8|1023.3|1028|1023.5|1028.5|1024|1027.8|1023.3|174
1622181030000|2021-05-28 05:50:30|1028.4|1023.9|1028.2|1023.7|1028.4|1023.9|1028|1023.5|196
1622181040000|2021-05-28 05:50:40|1028|1023.5|1027.4|1022.9|1028|1023.5|1027.2|1022.7|139
1622181050000|2021-05-28 05:50:50|1027|1022.5|1026.5|1022|1027|1022.5|1026.5|1022|181
1622181060000|2021-05-28 05:51:00|1026.6|1022.1|1026.6|1022.1|1026.6|1022.1|1026.6|1022.1|201
1622181070000|2021-05-28 05:51:10|1027|1022.5|1027.6|1023.1|1027.6|1023.1|1027|1022.5|271
1622181080000|2021-05-28 05:51:20|1027.4|1022.9|1027|1022.5|1027.6|1023.1|1026.7|1022.2|278
1622181090000|2021-05-28 05:51:30|1027.2|1022.7|1027.7|1023.2|1027.7|1023.2|1027|1022.5|222
1622181100000|2021-05-28 05:51:40|1027.2|1022.7|1027.7|1023.2|1027.7|1023.2|1026.8|1022.3|155
1622181110000|2021-05-28 05:51:50|1027.5|1023|1026.3|1021.8|1027.7|1023.2|1026.3|1021.8|274
1622181120000|2021-05-28 05:52:00|1026.5|1022|1026.2|1021.7|1026.5|1022|1026.2|1021.7|322
1622181130000|2021-05-28 05:52:10|1025.8|1021.3|1025.6|1021.1|1025.8|1021.3|1024.7|1020.2|1054
1622181140000|2021-05-28 05:52:20|1025.4|1020.9|1022|1017.5|1025.4|1020.9|1022|1017.5|2050
1622181150000|2021-05-28 05:52:30|1021.9|1017.4|1021.5|1017|1022|1017.5|1021|1016.5|1704
1622181160000|2021-05-28 05:52:40|1021|1016.5|1019.4|1014.9|1021.2|1016.7|1019.4|1014.9|1241
1622181170000|2021-05-28 05:52:50|1019.9|1015.4|1020.6|1016.1|1020.9|1016.4|1019.3|1014.8|1293
1622181180000|2021-05-28 05:53:00|1021|1016.5|1020.6|1016.1|1021|1016.5|1020.6|1016.1|568
1622181190000|2021-05-28 05:53:10|1021|1016.5|1018.7|1014.2|1021|1016.5|1018.7|1014.2|1140
1622181200000|2021-05-28 05:53:20|1019.1|1014.6|1019.1|1014.6|1019.6|1015.1|1018.7|1014.2|791
1622181210000|2021-05-28 05:53:30|1018.9|1014.4|1020.1|1015.6|1020.1|1015.6|1018.9|1014.4|510
1622181220000|2021-05-28 05:53:40|1020|1015.5|1020.5|1016|1020.5|1016|1020|1015.5|674
1622181230000|2021-05-28 05:53:50|1020.1|1015.6|1020.5|1016|1020.9|1016.4|1020.1|1015.6|627
1622181240000|2021-05-28 05:54:00|1020.3|1015.8|1018.5|1014|1020.5|1016|1018.5|1014|786
1622181250000|2021-05-28 05:54:10|1018.1|1013.6|1016.1|1011.6|1018.1|1013.6|1016.1|1011.6|1596
1622181260000|2021-05-28 05:54:20|1016.4|1011.9|1017.4|1012.9|1017.4|1012.9|1016|1011.5|883
1622181270000|2021-05-28 05:54:30|1017.5|1013|1016.6|1012.1|1017.5|1013|1016.6|1012.1|352
1622181280000|2021-05-28 05:54:40|1016.5|1012|1016.6|1012.1|1017|1012.5|1016.5|1012|374
1622181290000|2021-05-28 05:54:50|1016.5|1012|1013.7|1009.2|1016.5|1012|1013.7|1009.2|1559
1622181300000|2021-05-28 05:55:00|1013.3|1008.8|1014.6|1010.1|1014.6|1010.1|1013|1008.5|1622
1622181310000|2021-05-28 05:55:10|1014.7|1010.2|1013.7|1009.2|1014.7|1010.2|1013.6|1009.1|611
1622181320000|2021-05-28 05:55:20|1013.6|1009.1|1012.6|1008.1|1013.7|1009.2|1012.2|1007.7|835
1622181330000|2021-05-28 05:55:30|1012.2|1007.7|1012.7|1008.2|1013.1|1008.6|1012|1007.5|1022
1622181340000|2021-05-28 05:55:40|1012.2|1007.7|1013.7|1009.2|1013.7|1009.2|1012.1|1007.6|666
1622181350000|2021-05-28 05:55:50|1013.5|1009|1013.6|1009.1|1014.1|1009.6|1013.3|1008.8|446
1622181360000|2021-05-28 05:56:00|1013.7|1009.2|1013.2|1008.7|1013.7|1009.2|1012.7|1008.2|372
1622181370000|2021-05-28 05:56:10|1012.8|1008.3|1013.4|1008.9|1013.6|1009.1|1012.7|1008.2|516
1622181380000|2021-05-28 05:56:20|1013.7|1009.2|1014.8|1010.3|1014.9|1010.4|1013.4|1008.9|448
1622181390000|2021-05-28 05:56:30|1014.9|1010.4|1015.8|1011.3|1015.8|1011.3|1014.9|1010.4|553
1622181400000|2021-05-28 05:56:40|1015.9|1011.4|1015.4|1010.9|1016.3|1011.8|1015.4|1010.9|611
1622181410000|2021-05-28 05:56:50|1015.8|1011.3|1015.6|1011.1|1016|1011.5|1015.3|1010.8|450
1622181420000|2021-05-28 05:57:00|1015.2|1010.7|1015.9|1011.4|1015.9|1011.4|1015.1|1010.6|528
1622181430000|2021-05-28 05:57:10|1015.3|1010.8|1015.9|1011.4|1015.9|1011.4|1015.1|1010.6|334
1622181440000|2021-05-28 05:57:20|1016|1011.5|1016.4|1011.9|1016.5|1012|1016|1011.5|187
1622181450000|2021-05-28 05:57:30|1016|1011.5|1016.5|1012|1016.5|1012|1015.6|1011.1|392
1622181460000|2021-05-28 05:57:40|1016.3|1011.8|1016.1|1011.6|1016.3|1011.8|1015.6|1011.1|218
1622181470000|2021-05-28 05:57:50|1016|1011.5|1016.1|1011.6|1016.5|1012|1016|1011.5|341
1622181480000|2021-05-28 05:58:00|1016|1011.5|1014.6|1010.1|1016|1011.5|1014.6|1010.1|478
1622181490000|2021-05-28 05:58:10|1014.5|1010|1014|1009.5|1014.6|1010.1|1014|1009.5|299
1622181500000|2021-05-28 05:58:20|1014.2|1009.7|1013.5|1009|1014.2|1009.7|1013.5|1009|228
1622181510000|2021-05-28 05:58:30|1013|1008.5|1012.6|1008.1|1013.5|1009|1012.5|1008|840
1622181520000|2021-05-28 05:58:40|1012.5|1008|1012.5|1008|1013|1008.5|1012.1|1007.6|354
1622181530000|2021-05-28 05:58:50|1012.1|1007.6|1012.1|1007.6|1012.1|1007.6|1011.6|1007.1|617
1622181540000|2021-05-28 05:59:00|1011.6|1007.1|1012|1007.5|1012|1007.5|1011.6|1007.1|389
1622181550000|2021-05-28 05:59:10|1012.1|1007.6|1013.6|1009.1|1014|1009.5|1012.1|1007.6|435
1622181560000|2021-05-28 05:59:20|1014.1|1009.6|1013.1|1008.6|1014.1|1009.6|1012.9|1008.4|353
1622181570000|2021-05-28 05:59:30|1012.7|1008.2|1013.5|1009|1014|1009.5|1012.6|1008.1|247
1622181580000|2021-05-28 05:59:40|1013.1|1008.6|1013.6|1009.1|1013.6|1009.1|1013.1|1008.6|312
1622181590000|2021-05-28 05:59:50|1014|1009.5|1013.9|1009.4|1014.1|1009.6|1013.5|1009|147
1622181600000|2021-05-28 06:00:00|1014.3|1009.8|1014.5|1010|1014.7|1010.2|1014|1009.5|269
1622181610000|2021-05-28 06:00:10|1014.4|1009.9|1014.9|1010.4|1014.9|1010.4|1014|1009.5|247
1622181620000|2021-05-28 06:00:20|1014.5|1010|1014.9|1010.4|1014.9|1010.4|1014.5|1010|343
1622181630000|2021-05-28 06:00:30|1014.7|1010.2|1015|1010.5|1015.1|1010.6|1014.7|1010.2|53
1622181640000|2021-05-28 06:00:40|1015.5|1011|1015.9|1011.4|1015.9|1011.4|1015.5|1011|224
1622181650000|2021-05-28 06:00:50|1016.3|1011.8|1016.5|1012|1016.6|1012.1|1016.3|1011.8|323
1622181660000|2021-05-28 06:01:00|1016.6|1012.1|1015.6|1011.1|1016.6|1012.1|1015.5|1011|376
1622181670000|2021-05-28 06:01:10|1015.5|1011|1016|1011.5|1016|1011.5|1015.5|1011|113
1622181680000|2021-05-28 06:01:20|1016.4|1011.9|1017|1012.5|1017|1012.5|1016.3|1011.8|305
1622181690000|2021-05-28 06:01:30|1017.4|1012.9|1018.4|1013.9|1018.4|1013.9|1017.4|1012.9|763
1622181700000|2021-05-28 06:01:40|1018|1013.5|1018.3|1013.8|1018.4|1013.9|1017.9|1013.4|700
1622181710000|2021-05-28 06:01:50|1018.4|1013.9|1018.4|1013.9|1018.8|1014.3|1018.4|1013.9|301
1622181720000|2021-05-28 06:02:00|1018.2|1013.7|1016.6|1012.1|1018.2|1013.7|1016.6|1012.1|328
1622181730000|2021-05-28 06:02:10|1017|1012.5|1017.2|1012.7|1017.2|1012.7|1016.6|1012.1|214
1622181740000|2021-05-28 06:02:20|1017.4|1012.9|1017.4|1012.9|1017.5|1013|1017|1012.5|177
1622181750000|2021-05-28 06:02:30|1017.6|1013.1|1017|1012.5|1017.6|1013.1|1017|1012.5|56
1622181760000|2021-05-28 06:02:40|1016.6|1012.1|1016.6|1012.1|1017|1012.5|1016.6|1012.1|108
1622181770000|2021-05-28 06:02:50|1016.5|1012|1016.5|1012|1016.5|1012|1016.5|1012|68
1622181780000|2021-05-28 06:03:00|1016|1011.5|1016|1011.5|1016|1011.5|1015.5|1011|171
1622181790000|2021-05-28 06:03:10|1015.6|1011.1|1015.9|1011.4|1016.1|1011.6|1015.6|1011.1|95
1622181800000|2021-05-28 06:03:20|1015.7|1011.2|1014.7|1010.2|1015.7|1011.2|1014.7|1010.2|155
1622181810000|2021-05-28 06:03:30|1014.3|1009.8|1014.2|1009.7|1014.7|1010.2|1014.2|1009.7|166
1622181820000|2021-05-28 06:03:40|1014.6|1010.1|1015|1010.5|1015.1|1010.6|1014.6|1010.1|194
1622181830000|2021-05-28 06:03:50|1015.2|1010.7|1015.6|1011.1|1015.7|1011.2|1014.6|1010.1|204
1622181840000|2021-05-28 06:04:00|1016|1011.5|1015.7|1011.2|1016.1|1011.6|1015.7|1011.2|115
1622181850000|2021-05-28 06:04:10|1016.1|1011.6|1015.6|1011.1|1016.1|1011.6|1015.6|1011.1|68
1622181860000|2021-05-28 06:04:20|1016|1011.5|1016.3|1011.8|1016.6|1012.1|1016|1011.5|186
1622181870000|2021-05-28 06:04:30|1016.1|1011.6|1015.7|1011.2|1016.3|1011.8|1015.7|1011.2|59
1622181880000|2021-05-28 06:04:40|1015.1|1010.6|1014.6|1010.1|1015.1|1010.6|1014.6|1010.1|192
1622181890000|2021-05-28 06:04:50|1014.2|1009.7|1013.7|1009.2|1014.4|1009.9|1013.7|1009.2|253
1622181900000|2021-05-28 06:05:00|1014.1|1009.6|1014.1|1009.6|1014.5|1010|1014.1|1009.6|150
1622181910000|2021-05-28 06:05:10|1014|1009.5|1014|1009.5|1014|1009.5|1013.6|1009.1|193
1622181920000|2021-05-28 06:05:20|1014.4|1009.9|1013.1|1008.6|1014.4|1009.9|1013.1|1008.6|220
1622181930000|2021-05-28 06:05:30|1012.9|1008.4|1013.1|1008.6|1013.1|1008.6|1012.9|1008.4|398
1622181940000|2021-05-28 06:05:40|1013.5|1009|1013.2|1008.7|1014.1|1009.6|1013.2|1008.7|357
1622181950000|2021-05-28 06:05:50|1013.4|1008.9|1013.6|1009.1|1013.7|1009.2|1013.2|1008.7|97
1622181960000|2021-05-28 06:06:00|1013.2|1008.7|1013.2|1008.7|1013.2|1008.7|1013.2|1008.7|162
1622181970000|2021-05-28 06:06:10|1013|1008.5|1014.2|1009.7|1014.2|1009.7|1013|1008.5|261
1622181980000|2021-05-28 06:06:20|1014.1|1009.6|1014.5|1010|1014.5|1010|1014.1|1009.6|122
1622181990000|2021-05-28 06:06:30|1014.6|1010.1|1014.2|1009.7|1014.7|1010.2|1014.2|1009.7|89
1622182000000|2021-05-28 06:06:40|1014.6|1010.1|1014.2|1009.7|1015|1010.5|1014.2|1009.7|330
1622182010000|2021-05-28 06:06:50|1014.4|1009.9|1014.5|1010|1014.6|1010.1|1014.2|1009.7|136
1622182020000|2021-05-28 06:07:00|1014.1|1009.6|1013.7|1009.2|1014.1|1009.6|1013.7|1009.2|142
1622182030000|2021-05-28 06:07:10|1013.6|1009.1|1012.7|1008.2|1013.6|1009.1|1012.7|1008.2|220
1622182040000|2021-05-28 06:07:20|1012.9|1008.4|1012.2|1007.7|1012.9|1008.4|1012.2|1007.7|287
1622182050000|2021-05-28 06:07:30|1011.7|1007.2|1010.2|1005.7|1011.7|1007.2|1010.2|1005.7|916
1622182060000|2021-05-28 06:07:40|1009.7|1005.2|1008.6|1004.1|1009.8|1005.3|1007.8|1003.3|1528
1622182070000|2021-05-28 06:07:50|1008.7|1004.2|1007.7|1003.2|1008.7|1004.2|1007.7|1003.2|489
1622182080000|2021-05-28 06:08:00|1007.8|1003.3|1009.3|1004.8|1009.7|1005.2|1007.4|1002.9|942
1622182090000|2021-05-28 06:08:10|1009.2|1004.7|1009.6|1005.1|1009.6|1005.1|1008.7|1004.2|282
1622182100000|2021-05-28 06:08:20|1010.1|1005.6|1010.1|1005.6|1010.3|1005.8|1009.6|1005.1|297
1622182110000|2021-05-28 06:08:30|1010.3|1005.8|1010.1|1005.6|1011|1006.5|1010.1|1005.6|218
1622182120000|2021-05-28 06:08:40|1010.5|1006|1009.6|1005.1|1010.5|1006|1009.1|1004.6|313
1622182130000|2021-05-28 06:08:50|1010|1005.5|1010|1005.5|1010.1|1005.6|1009.6|1005.1|360
1622182140000|2021-05-28 06:09:00|1010.1|1005.6|1010|1005.5|1010.5|1006|1009.5|1005|321
1622182150000|2021-05-28 06:09:10|1009.6|1005.1|1009.1|1004.6|1009.6|1005.1|1009|1004.5|352
1622182160000|2021-05-28 06:09:20|1009.5|1005|1009.1|1004.6|1009.6|1005.1|1009.1|1004.6|176
1622182170000|2021-05-28 06:09:30|1009.6|1005.1|1011|1006.5|1011|1006.5|1009.6|1005.1|341
1622182180000|2021-05-28 06:09:40|1010.8|1006.3|1010.6|1006.1|1011|1006.5|1010.5|1006|134
1622182190000|2021-05-28 06:09:50|1010.5|1006|1012.3|1007.8|1012.3|1007.8|1010.5|1006|375
1622182200000|2021-05-28 06:10:00|1012.4|1007.9|1011.4|1006.9|1012.4|1007.9|1011.4|1006.9|259
1622182210000|2021-05-28 06:10:10|1011|1006.5|1010|1005.5|1011|1006.5|1010|1005.5|275
1622182220000|2021-05-28 06:10:20|1010.4|1005.9|1011|1006.5|1011|1006.5|1010.4|1005.9|234
1622182230000|2021-05-28 06:10:30|1011.4|1006.9|1011.5|1007|1012|1007.5|1011.4|1006.9|166
1622182240000|2021-05-28 06:10:40|1011.8|1007.3|1012|1007.5|1012|1007.5|1011.5|1007|259
1622182250000|2021-05-28 06:10:50|1011.6|1007.1|1011.3|1006.8|1011.6|1007.1|1011.3|1006.8|185
1622182260000|2021-05-28 06:11:00|1011.1|1006.6|1011.6|1007.1|1012|1007.5|1011.1|1006.6|251
1622182270000|2021-05-28 06:11:10|1011.5|1007|1012|1007.5|1012|1007.5|1011.5|1007|105
1622182280000|2021-05-28 06:11:20|1012.1|1007.6|1013.8|1009.3|1013.8|1009.3|1012.1|1007.6|481
1622182290000|2021-05-28 06:11:30|1014|1009.5|1014.9|1010.4|1015|1010.5|1014|1009.5|409
1622182300000|2021-05-28 06:11:40|1015.3|1010.8|1014|1009.5|1015.4|1010.9|1013.4|1008.9|729
1622182310000|2021-05-28 06:11:50|1014.4|1009.9|1014|1009.5|1014.8|1010.3|1014|1009.5|154
1622182320000|2021-05-28 06:12:00|1014.4|1009.9|1014.2|1009.7|1014.4|1009.9|1012.9|1008.4|329
1622182330000|2021-05-28 06:12:10|1014|1009.5|1013.5|1009|1014|1009.5|1013.5|1009|52
1622182340000|2021-05-28 06:12:20|1013.2|1008.7|1013.5|1009|1013.5|1009|1013|1008.5|67
1622182350000|2021-05-28 06:12:30|1013|1008.5|1012.4|1007.9|1013|1008.5|1011.2|1006.7|385
1622182360000|2021-05-28 06:12:40|1012.9|1008.4|1012.9|1008.4|1012.9|1008.4|1012.5|1008|176
1622182370000|2021-05-28 06:12:50|1012.5|1008|1012.5|1008|1013|1008.5|1012.5|1008|88
1622182380000|2021-05-28 06:13:00|1012.7|1008.2|1012|1007.5|1012.7|1008.2|1012|1007.5|138
1622182390000|2021-05-28 06:13:10|1012.2|1007.7|1011.5|1007|1012.5|1008|1011.5|1007|73
1622182400000|2021-05-28 06:13:20|1011|1006.5|1011|1006.5|1011|1006.5|1010.6|1006.1|261
1622182410000|2021-05-28 06:13:30|1011.2|1006.7|1011.5|1007|1011.5|1007|1011.2|1006.7|141
1622182420000|2021-05-28 06:13:40|1011.9|1007.4|1011.6|1007.1|1012|1007.5|1011.5|1007|51
1622182430000|2021-05-28 06:13:50|1011.5|1007|1012.5|1008|1012.5|1008|1011.5|1007|124
1622182440000|2021-05-28 06:14:00|1012.9|1008.4|1012.1|1007.6|1012.9|1008.4|1012|1007.5|208
1622182450000|2021-05-28 06:14:10|1011.7|1007.2|1012.6|1008.1|1012.6|1008.1|1011.7|1007.2|82
1622182460000|2021-05-28 06:14:20|1012.8|1008.3|1013|1008.5|1013|1008.5|1012.8|1008.3|55
1622182470000|2021-05-28 06:14:30|1012.6|1008.1|1011.6|1007.1|1013|1008.5|1011.6|1007.1|164
1622182480000|2021-05-28 06:14:40|1011.8|1007.3|1011.6|1007.1|1012|1007.5|1011.6|1007.1|71
1622182490000|2021-05-28 06:14:50|1012|1007.5|1011.8|1007.3|1012|1007.5|1011.8|1007.3|80
1622182500000|2021-05-28 06:15:00|1012|1007.5|1010.6|1006.1|1012|1007.5|1010.5|1006|307
1622182510000|2021-05-28 06:15:10|1011|1006.5|1011.1|1006.6|1011.1|1006.6|1010.6|1006.1|155
1622182520000|2021-05-28 06:15:20|1011|1006.5|1011.1|1006.6|1011.1|1006.6|1011|1006.5|33
1622182530000|2021-05-28 06:15:30|1011.9|1007.4|1012|1007.5|1012|1007.5|1011.9|1007.4|147
1622182540000|2021-05-28 06:15:40|1011.6|1007.1|1012|1007.5|1012|1007.5|1011.6|1007.1|60
1622182550000|2021-05-28 06:15:50|1012.1|1007.6|1012.5|1008|1012.6|1008.1|1012.1|1007.6|83
1622182560000|2021-05-28 06:16:00|1012.6|1008.1|1012.7|1008.2|1013.1|1008.6|1012.6|1008.1|214
1622182570000|2021-05-28 06:16:10|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|1013|1008.5|125
1622182580000|2021-05-28 06:16:20|1013|1008.5|1013.2|1008.7|1013.2|1008.7|1013|1008.5|124
1622182590000|2021-05-28 06:16:30|1013.1|1008.6|1011.6|1007.1|1013.1|1008.6|1011.6|1007.1|202
1622182600000|2021-05-28 06:16:40|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|1011.7|1007.2|50
1622182610000|2021-05-28 06:16:50|1011.6|1007.1|1011.6|1007.1|1011.6|1007.1|1011.6|1007.1|32
1622182620000|2021-05-28 06:17:00|1011.7|1007.2|1012.3|1007.8|1012.8|1008.3|1011.6|1007.1|202
1622182630000|2021-05-28 06:17:10|1012.5|1008|1012.9|1008.4|1012.9|1008.4|1012.5|1008|49
1622182640000|2021-05-28 06:17:20|1013|1008.5|1013.5|1009|1013.5|1009|1013|1008.5|91
1622182650000|2021-05-28 06:17:30|1013.3|1008.8|1011.6|1007.1|1013.3|1008.8|1011.6|1007.1|173
1622182660000|2021-05-28 06:17:40|1011.9|1007.4|1011.6|1007.1|1012.1|1007.6|1011.6|1007.1|73
1622182670000|2021-05-28 06:17:50|1012.1|1007.6|1012.6|1008.1|1012.6|1008.1|1012.1|1007.6|80
1622182680000|2021-05-28 06:18:00|1012.9|1008.4|1012.1|1007.6|1012.9|1008.4|1011.7|1007.2|208
1622182690000|2021-05-28 06:18:10|1012|1007.5|1010.6|1006.1|1012|1007.5|1010.6|1006.1|332
1622182700000|2021-05-28 06:18:20|1011|1006.5|1011|1006.5|1011.1|1006.6|1010.6|1006.1|222
1622182710000|2021-05-28 06:18:30|1011.1|1006.6|1010.7|1006.2|1011.6|1007.1|1010.6|1006.1|191
1622182720000|2021-05-28 06:18:40|1010.9|1006.4|1011.1|1006.6|1011.1|1006.6|1010.2|1005.7|242
1622182730000|2021-05-28 06:18:50|1010.7|1006.2|1010.6|1006.1|1010.9|1006.4|1010.6|1006.1|66
1622182740000|2021-05-28 06:19:00|1010.5|1006|1010.1|1005.6|1011|1006.5|1010.1|1005.6|563
1622182750000|2021-05-28 06:19:10|1010.2|1005.7|1010.2|1005.7|1010.2|1005.7|1010.1|1005.6|246
1622182760000|2021-05-28 06:19:20|1010.1|1005.6|1009.7|1005.2|1010.1|1005.6|1009.7|1005.2|552
1622182770000|2021-05-28 06:19:30|1010.1|1005.6|1011|1006.5|1011|1006.5|1010.1|1005.6|447
1622182780000|2021-05-28 06:19:40|1011.4|1006.9|1012.4|1007.9|1012.4|1007.9|1011.4|1006.9|206
1622182790000|2021-05-28 06:19:50|1012.5|1008|1011.1|1006.6|1012.5|1008|1011.1|1006.6|332
1622182800000|2021-05-28 06:20:00|1010.6|1006.1|1010.6|1006.1|1011.1|1006.6|1010.4|1005.9|239
1622182810000|2021-05-28 06:20:10|1010.7|1006.2|1011.4|1006.9|1011.5|1007|1010.7|1006.2|121
1622182820000|2021-05-28 06:20:20|1011|1006.5|1011|1006.5|1011.4|1006.9|1010.6|1006.1|220
1622182830000|2021-05-28 06:20:30|1011.4|1006.9|1012.1|1007.6|1012.5|1008|1011.4|1006.9|92
1622182840000|2021-05-28 06:20:40|1012.3|1007.8|1012|1007.5|1012.5|1008|1012|1007.5|88
1622182850000|2021-05-28 06:20:50|1011.8|1007.3|1012|1007.5|1012.2|1007.7|1011.5|1007|119
1622182860000|2021-05-28 06:21:00|1011.8|1007.3|1011.9|1007.4|1012|1007.5|1011.1|1006.6|161
1622182870000|2021-05-28 06:21:10|1012.1|1007.6|1012.9|1008.4|1012.9|1008.4|1012.1|1007.6|101
1622182880000|2021-05-28 06:21:20|1013|1008.5|1013.5|1009|1013.5|1009|1013|1008.5|201
1622182890000|2021-05-28 06:21:30|1014|1009.5|1014.4|1009.9|1014.4|1009.9|1013.9|1009.4|357
1622182900000|2021-05-28 06:21:40|1014.9|1010.4|1014.9|1010.4|1015.4|1010.9|1014|1009.5|663
1622182910000|2021-05-28 06:21:50|1015|1010.5|1015|1010.5|1015.4|1010.9|1015|1010.5|227
1622182920000|2021-05-28 06:22:00|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|1015|1010.5|347
1622182930000|2021-05-28 06:22:10|1015.7|1011.2|1014.4|1009.9|1015.7|1011.2|1014.4|1009.9|345
1622182940000|2021-05-28 06:22:20|1014.7|1010.2|1014.7|1010.2|1014.8|1010.3|1014.4|1009.9|137
1622182950000|2021-05-28 06:22:30|1014.5|1010|1013.6|1009.1|1014.5|1010|1013.5|1009|142
1622182960000|2021-05-28 06:22:40|1013.2|1008.7|1013|1008.5|1013.2|1008.7|1012.6|1008.1|131
1622182970000|2021-05-28 06:22:50|1012.4|1007.9|1012.6|1008.1|1012.6|1008.1|1012.4|1007.9|107
1622182980000|2021-05-28 06:23:00|||||||||92
1622182990000|2021-05-28 06:23:10|1013|1008.5|1013.7|1009.2|1013.7|1009.2|1013|1008.5|205
1622183000000|2021-05-28 06:23:20|1013.6|1009.1|1013.6|1009.1|1014|1009.5|1013.5|1009|160
1622183010000|2021-05-28 06:23:30|1013.8|1009.3|1014|1009.5|1014|1009.5|1013.6|1009.1|64
1622183020000|2021-05-28 06:23:40|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|1013.6|1009.1|63
1622183030000|2021-05-28 06:23:50|1013.5|1009|1013.5|1009|1013.5|1009|1013.5|1009|41
1622183040000|2021-05-28 06:24:00|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|1013.1|1008.6|47
1622183050000|2021-05-28 06:24:10|1013.5|1009|1013.6|1009.1|1013.6|1009.1|1013.5|1009|63
1622183060000|2021-05-28 06:24:20|||||||||35
1622183070000|2021-05-28 06:24:30|1013.7|1009.2|1013.9|1009.4|1014|1009.5|1013.4|1008.9|74
1622183080000|2021-05-28 06:24:40|1014.1|1009.6|1014.1|1009.6|1014.1|1009.6|1014.1|1009.6|114
1622183090000|2021-05-28 06:24:50|1014.5|1010|1015|1010.5|1015|1010.5|1014.5|1010|197
1622183100000|2021-05-28 06:25:00|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|1015.4|1010.9|149
1622183110000|2021-05-28 06:25:10|1015.5|1011|1015.5|1011|1015.5|1011|1015.1|1010.6|183
1622183120000|2021-05-28 06:25:20|1015.9|1011.4|1015.5|1011|1016.4|1011.9|1015.5|1011|566
1622183130000|2021-05-28 06:25:30|1015.9|1011.4|1015.5|1011|1015.9|1011.4|1015.1|1010.6|214
1622183140000|2021-05-28 06:25:40|1015.9|1011.4|1016|1011.5|1016.2|1011.7|1015.5|1011|290
1622183150000|2021-05-28 06:25:50|1016.4|1011.9|1016.9|1012.4|1016.9|1012.4|1016.2|1011.7|438
1622183160000|2021-05-28 06:26:00|1016.2|1011.7|1015|1010.5|1016.2|1011.7|1015|1010.5|535
1622183170000|2021-05-28 06:26:10|1015.4|1010.9|1016.5|1012|1016.5|1012|1015.4|1010.9|308
1622183180000|2021-05-28 06:26:20|1016.3|1011.8|1015.9|1011.4|1016.3|1011.8|1015.5|1011|140
1622183190000|2021-05-28 06:26:30|1015.7|1011.2|1015.9|1011.4|1016|1011.5|1015.5|1011|81
1622183200000|2021-05-28 06:26:40|1016.3|1011.8|1016.3|1011.8|1016.3|1011.8|1016.3|1011.8|84
1622183210000|2021-05-28 06:26:50|1016.4|1011.9|1016.4|1011.9|1016.4|1011.9|1016.4|1011.9|44
1622183220000|2021-05-28 06:27:00|1016|1011.5|1015.9|1011.4|1016|1011.5|1015.9|1011.4|93
1622183230000|2021-05-28 06:27:10|1016|1011.5|1015.5|1011|1016|1011.5|1015.1|1010.6|157
1622183240000|2021-05-28 06:27:20|1015.4|1010.9|1016|1011.5|1016|1011.5|1015.4|1010.9|439
1622183250000|2021-05-28 06:27:30|1016.4|1011.9|1016.8|1012.3|1016.8|1012.3|1016|1011.5|143
1622183260000|2021-05-28 06:27:40|1016.4|1011.9|1017|1012.5|1017|1012.5|1016.1|1011.6|109
1622183270000|2021-05-28 06:27:50|1017.4|1012.9|1017.9|1013.4|1017.9|1013.4|1017.4|1012.9|583
1622183280000|2021-05-28 06:28:00|1017.5|1013|1017.7|1013.2|1017.9|1013.4|1017.4|1012.9|360
1622183290000|2021-05-28 06:28:10|1017.9|1013.4|1017.4|1012.9|1017.9|1013.4|1017.4|1012.9|254
1622183300000|2021-05-28 06:28:20|1017.6|1013.1|1017.5|1013|1017.9|1013.4|1017.4|1012.9|295
1622183310000|2021-05-28 06:28:30|1017.4|1012.9|1018.3|1013.8|1018.3|1013.8|1017.4|1012.9|218
1622183320000|2021-05-28 06:28:40|1018.4|1013.9|1017.5|1013|1018.4|1013.9|1017.5|1013|411
1622183330000|2021-05-28 06:28:50|1017.9|1013.4|1017.5|1013|1017.9|1013.4|1016.8|1012.3|490
1622183340000|2021-05-28 06:29:00|1017.1|1012.6|1017|1012.5|1017.1|1012.6|1017|1012.5|98
1622183350000|2021-05-28 06:29:10|1016.2|1011.7|1016.4|1011.9|1016.4|1011.9|1016|1011.5|188
1622183360000|2021-05-28 06:29:20|1016.2|1011.7|1016|1011.5|1016.2|1011.7|1015.6|1011.1|174
1622183370000|2021-05-28 06:29:30|1015.6|1011.1|1016|1011.5|1016.4|1011.9|1015.6|1011.1|153
1622183380000|2021-05-28 06:29:40|1015.8|1011.3|1015.3|1010.8|1016|1011.5|1015.3|1010.8|131
1622183390000|2021-05-28 06:29:50|1015.5|1011|1016|1011.5|1016|1011.5|1015.2|1010.7|111
1622183400000|2021-05-28 06:30:00|1016.1|1011.6|1016.5|1012|1016.5|1012|1016.1|1011.6|174
1622183410000|2021-05-28 06:30:10|1016.9|1012.4|1017|1012.5|1017|1012.5|1016.9|1012.4|225
1622183420000|2021-05-28 06:30:20|1017.4|1012.9|1017.4|1012.9|1017.4|1012.9|1017|1012.5|152
1622183430000|2021-05-28 06:30:30|1017.8|1013.3|1017.9|1013.4|1017.9|1013.4|1017.4|1012.9|214
1622183440000|2021-05-28 06:30:40|1017.5|1013|1016.9|1012.4|1017.5|1013|1016.6|1012.1|364
1622183450000|2021-05-28 06:30:50|1017.1|1012.6|1016.7|1012.2|1017.3|1012.8|1016.5|1012|154
1622183460000|2021-05-28 06:31:00|1016.5|1012|1017.9|1013.4|1017.9|1013.4|1016.5|1012|261
1622183470000|2021-05-28 06:31:10|1018|1013.5|1017.5|1013|1018.4|1013.9|1017.3|1012.8|311
1622183480000|2021-05-28 06:31:20|1017.4|1012.9|1018.4|1013.9|1018.5|1014|1017.4|1012.9|177
1622183490000|2021-05-28 06:31:30|1018|1013.5|1019.3|1014.8|1019.3|1014.8|1018|1013.5|553
1622183500000|2021-05-28 06:31:40|1019.7|1015.2|1019.5|1015|1019.7|1015.2|1018.9|1014.4|217
1622183510000|2021-05-28 06:31:50|1019.4|1014.9|1019.5|1015|1019.9|1015.4|1019.4|1014.9|354
1622183520000|2021-05-28 06:32:00|1019.4|1014.9|1020.3|1015.8|1020.3|1015.8|1019.4|1014.9|796
1622183530000|2021-05-28 06:32:10|1020.4|1015.9|1021.4|1016.9|1022|1017.5|1020.4|1015.9|928
1622183540000|2021-05-28 06:32:20|1021|1016.5|1021.3|1016.8|1021.4|1016.9|1021|1016.5|385
1622183550000|2021-05-28 06:32:30|1021.4|1016.9|1020.9|1016.4|1021.4|1016.9|1020.5|1016|238
1622183560000|2021-05-28 06:32:40|1020.7|1016.2|1020.4|1015.9|1020.7|1016.2|1020.4|1015.9|198
1622183570000|2021-05-28 06:32:50|1020|1015.5|1019.9|1015.4|1020|1015.5|1019.9|1015.4|209
1622183580000|2021-05-28 06:33:00|1020.1|1015.6|1019.8|1015.3|1020.3|1015.8|1019.8|1015.3|154
1622183590000|2021-05-28 06:33:10|1019.4|1014.9|1019.5|1015|1019.9|1015.4|1019.4|1014.9|181
1622183600000|2021-05-28 06:33:20|1019.4|1014.9|1019|1014.5|1019.4|1014.9|1019|1014.5|174
1622183610000|2021-05-28 06:33:30|1019.4|1014.9|1020.7|1016.2|1020.9|1016.4|1019.4|1014.9|349
1622183620000|2021-05-28 06:33:40|1020.5|1016|1020.9|1016.4|1020.9|1016.4|1019.9|1015.4|317
1622183630000|2021-05-28 06:33:50|1020.5|1016|1020.5|1016|1020.5|1016|1020.5|1016|122
1622183640000|2021-05-28 06:34:00|1020.9|1016.4|1021|1016.5|1021.3|1016.8|1020.5|1016|245
1622183650000|2021-05-28 06:34:10|1020.8|1016.3|1020.9|1016.4|1020.9|1016.4|1020.5|1016|76
1622183660000|2021-05-28 06:34:20|||||||||46
1622183670000|2021-05-28 06:34:30|1021|1016.5|1020|1015.5|1021|1016.5|1020|1015.5|223
1622183680000|2021-05-28 06:34:40|1020.2|1015.7|1020.5|1016|1020.5|1016|1020.2|1015.7|93
1622183690000|2021-05-28 06:34:50|1020.6|1016.1|1020.2|1015.7|1020.6|1016.1|1020.2|1015.7|52
1622183700000|2021-05-28 06:35:00|1020.1|1015.6|1020.5|1016|1020.5|1016|1020.1|1015.6|68
1622183710000|2021-05-28 06:35:10|1020.1|1015.6|1019.3|1014.8|1020.1|1015.6|1019.3|1014.8|218
1622183720000|2021-05-28 06:35:20|1019.4|1014.9|1019.2|1014.7|1019.4|1014.9|1019|1014.5|97
1622183730000|2021-05-28 06:35:30|1019|1014.5|1019|1014.5|1019.4|1014.9|1019|1014.5|168
1622183740000|2021-05-28 06:35:40|1019.4|1014.9|1019|1014.5|1019.4|1014.9|1019|1014.5|71
1622183750000|2021-05-28 06:35:50|1018.6|1014.1|1019|1014.5|1019.2|1014.7|1018.5|1014|124
1622183760000|2021-05-28 06:36:00|1019.5|1015|1019.5|1015|1019.5|1015|1019.5|1015|69
1622183770000|2021-05-28 06:36:10|1019.1|1014.6|1019|1014.5|1019.5|1015|1019|1014.5|156
1622183780000|2021-05-28 06:36:20|1019.4|1014.9|1020.4|1015.9|1020.5|1016|1019.4|1014.9|132
1622183790000|2021-05-28 06:36:30|1020.5|1016|1021|1016.5|1021|1016.5|1020.5|1016|264
1622183800000|2021-05-28 06:36:40|1021.4|1016.9|1022|1017.5|1022|1017.5|1021.4|1016.9|359
1622183810000|2021-05-28 06:36:50|1021.9|1017.4|1022.9|1018.4|1022.9|1018.4|1021.9|1017.4|615
1622183820000|2021-05-28 06:37:00|||||||||336
1622183830000|2021-05-28 06:37:10|1022.5|1018|1022.3|1017.8|1022.5|1018|1021.5|1017|549
1622183840000|2021-05-28 06:37:20|1022.5|1018|1023|1018.5|1023|1018.5|1022.5|1018|206
1622183850000|2021-05-28 06:37:30|1023.1|1018.6|1022.4|1017.9|1023.1|1018.6|1022|1017.5|503
1622183860000|2021-05-28 06:37:40|1022.5|1018|1022.2|1017.7|1022.5|1018|1022|1017.5|260
1622183870000|2021-05-28 06:37:50|1022|1017.5|1022.6|1018.1|1022.6|1018.1|1022|1017.5|174
1622183880000|2021-05-28 06:38:00|1022.7|1018.2|1022.6|1018.1|1022.7|1018.2|1022.6|1018.1|241
1622183890000|2021-05-28 06:38:10|1023|1018.5|1022.9|1018.4|1023|1018.5|1022.6|1018.1|278
1622183900000|2021-05-28 06:38:20|1022.5|1018|1022.5|1018|1022.9|1018.4|1022.5|1018|212
1622183910000|2021-05-28 06:38:30|1022.4|1017.9|1022|1017.5|1022.4|1017.9|1022|1017.5|223
1622183920000|2021-05-28 06:38:40|1021.6|1017.1|1021.6|1017.1|1021.6|1017.1|1021.2|1016.7|246
1622183930000|2021-05-28 06:38:50|1021.2|1016.7|1021.6|1017.1|1021.6|1017.1|1021.2|1016.7|197
1622183940000|2021-05-28 06:39:00|1021.4|1016.9|1021.9|1017.4|1022|1017.5|1021.4|1016.9|103
1622183950000|2021-05-28 06:39:10|1022.3|1017.8|1022.4|1017.9|1022.4|1017.9|1022.3|1017.8|116
1622183960000|2021-05-28 06:39:20|1022|1017.5|1021.9|1017.4|1022.3|1017.8|1021.9|1017.4|52
1622183970000|2021-05-28 06:39:30|1022.3|1017.8|1022.4|1017.9|1022.4|1017.9|1022.3|1017.8|91
1622183980000|2021-05-28 06:39:40|1022.9|1018.4|1023.8|1019.3|1023.8|1019.3|1022.9|1018.4|745
1622183990000|2021-05-28 06:39:50|1024.3|1019.8|1025.3|1020.8|1025.8|1021.3|1024.3|1019.8|1572
1622184000000|2021-05-28 06:40:00|1024.5|1020|1024.5|1020|1025.9|1021.4|1023.4|1018.9|749
1622184010000|2021-05-28 06:40:10|1024|1019.5|1023.5|1019|1024.4|1019.9|1023.5|1019|217
1622184020000|2021-05-28 06:40:20|1023.6|1019.1|1023.8|1019.3|1023.8|1019.3|1023.4|1018.9|141
1622184030000|2021-05-28 06:40:30|1023.4|1018.9|1023.4|1018.9|1023.9|1019.4|1023.2|1018.7|243
1622184040000|2021-05-28 06:40:40|1023.2|1018.7|1023|1018.5|1023.4|1018.9|1023|1018.5|106
1622184050000|2021-05-28 06:40:50|1023.4|1018.9|1023.4|1018.9|1023.4|1018.9|1023|1018.5|178
1622184060000|2021-05-28 06:41:00|1023.5|1019|1023.9|1019.4|1023.9|1019.4|1023.5|1019|150
1622184070000|2021-05-28 06:41:10|||||||||242
1622184080000|2021-05-28 06:41:20|1023.7|1019.2|1024.4|1019.9|1024.4|1019.9|1023.5|1019|206
1622184090000|2021-05-28 06:41:30|1024.8|1020.3|1025.3|1020.8|1025.3|1020.8|1024.8|1020.3|306
1622184100000|2021-05-28 06:41:40|1025.8|1021.3|1025.4|1020.9|1025.8|1021.3|1025.4|1020.9|346
1622184110000|2021-05-28 06:41:50|1025.2|1020.7|1025.3|1020.8|1025.4|1020.9|1024.9|1020.4|199
1622184120000|2021-05-28 06:42:00|1025.4|1020.9|1026.8|1022.3|1026.8|1022.3|1025.4|1020.9|394
1622184130000|2021-05-28 06:42:10|1027.1|1022.6|1027.3|1022.8|1027.3|1022.8|1026.9|1022.4|459
1622184140000|2021-05-28 06:42:20|1026.9|1022.4|1026.8|1022.3|1027.1|1022.6|1026.8|1022.3|354
1622184150000|2021-05-28 06:42:30|1026.4|1021.9|1026.4|1021.9|1027.3|1022.8|1026.4|1021.9|263
1622184160000|2021-05-28 06:42:40|1026.8|1022.3|1026.8|1022.3|1026.9|1022.4|1026.4|1021.9|181
1622184170000|2021-05-28 06:42:50|1027|1022.5|1027.8|1023.3|1027.8|1023.3|1026.9|1022.4|209
1622184180000|2021-05-28 06:43:00|1028.2|1023.7|1028.7|1024.2|1029.7|1025.2|1028.2|1023.7|1173
1622184190000|2021-05-28 06:43:10|1028.4|1023.9|1029|1024.5|1029.2|1024.7|1028.2|1023.7|496
1622184200000|2021-05-28 06:43:20|1029.1|1024.6|1028.3|1023.8|1029.1|1024.6|1027.9|1023.4|402
1622184210000|2021-05-28 06:43:30|1028.7|1024.2|1029.2|1024.7|1029.2|1024.7|1028.7|1024.2|479
1622184220000|2021-05-28 06:43:40|1028.6|1024.1|1029.2|1024.7|1029.2|1024.7|1028.6|1024.1|254
1622184230000|2021-05-28 06:43:50|1028.8|1024.3|1029.2|1024.7|1029.2|1024.7|1028.8|1024.3|157
1622184240000|2021-05-28 06:44:00|1029.4|1024.9|1028.2|1023.7|1029.4|1024.9|1028.2|1023.7|239
1622184250000|2021-05-28 06:44:10|||||||||199
1622184260000|2021-05-28 06:44:20|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|134
1622184270000|2021-05-28 06:44:30|1028.2|1023.7|1028.7|1024.2|1028.7|1024.2|1028.2|1023.7|323
1622184280000|2021-05-28 06:44:40|1028.3|1023.8|1028.7|1024.2|1028.7|1024.2|1028.3|1023.8|64
1622184290000|2021-05-28 06:44:50|1028.5|1024|1028.3|1023.8|1028.5|1024|1028.3|1023.8|87
1622184300000|2021-05-28 06:45:00|1028.5|1024|1028.3|1023.8|1028.7|1024.2|1028.3|1023.8|224
1622184310000|2021-05-28 06:45:10|1028.2|1023.7|1028.2|1023.7|1028.2|1023.7|1028.2|1023.7|85
1622184320000|2021-05-28 06:45:20|1027.8|1023.3|1027.3|1022.8|1027.8|1023.3|1027.3|1022.8|120
1622184330000|2021-05-28 06:45:30|1026.9|1022.4|1026.9|1022.4|1027.4|1022.9|1026.9|1022.4|258
1622184340000|2021-05-28 06:45:40|1026.5|1022|1026.5|1022|1026.5|1022|1026.5|1022|147
1622184350000|2021-05-28 06:45:50|1026.1|1021.6|1026.4|1021.9|1026.5|1022|1026.1|1021.6|180
1622184360000|2021-05-28 06:46:00|1026.9|1022.4|1027.8|1023.3|1027.8|1023.3|1026.9|1022.4|359
1622184370000|2021-05-28 06:46:10|1028.2|1023.7|1028.2|1023.7|1028.3|1023.8|1027.9|1023.4|139
1622184380000|2021-05-28 06:46:20|1028.3|1023.8|1028|1023.5|1028.4|1023.9|1027.9|1023.4|130
1622184390000|2021-05-28 06:46:30|1028.4|1023.9|1028.4|1023.9|1028.4|1023.9|1027.9|1023.4|119
1622184400000|2021-05-28 06:46:40|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|28
1622184410000|2021-05-28 06:46:50|1028.4|1023.9|1027.9|1023.4|1028.4|1023.9|1027.9|1023.4|63
1622184420000|2021-05-28 06:47:00|1028.1|1023.6|1028.3|1023.8|1028.3|1023.8|1028.1|1023.6|77
1622184430000|2021-05-28 06:47:10|1028.1|1023.6|1027.7|1023.2|1028.1|1023.6|1027.7|1023.2|87
1622184440000|2021-05-28 06:47:20|1027.4|1022.9|1027.4|1022.9|1027.8|1023.3|1027.4|1022.9|48
1622184450000|2021-05-28 06:47:30|1027.8|1023.3|1027.9|1023.4|1027.9|1023.4|1027.8|1023.3|86
1622184460000|2021-05-28 06:47:40|1027.8|1023.3|1027.8|1023.3|1027.9|1023.4|1027.8|1023.3|63
1622184470000|2021-05-28 06:47:50|1027.4|1022.9|1027.4|1022.9|1027.4|1022.9|1027.4|1022.9|89
1622184480000|2021-05-28 06:48:00|1027.2|1022.7|1028.9|1024.4|1028.9|1024.4|1027.2|1022.7|578
1622184490000|2021-05-28 06:48:10|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|1029.3|1024.8|106
1622184500000|2021-05-28 06:48:20|1029.7|1025.2|1029.3|1024.8|1029.7|1025.2|1029.3|1024.8|109
1622184510000|2021-05-28 06:48:30|1028.9|1024.4|1028.4|1023.9|1028.9|1024.4|1028.4|1023.9|158
1622184520000|2021-05-28 06:48:40|1028.8|1024.3|1029.1|1024.6|1029.3|1024.8|1028.8|1024.3|110
1622184530000|2021-05-28 06:48:50|1029.3|1024.8|1028.3|1023.8|1029.3|1024.8|1028.3|1023.8|81
1622184540000|2021-05-28 06:49:00|||||||||46
1622184550000|2021-05-28 06:49:10|1028.8|1024.3|1028.9|1024.4|1028.9|1024.4|1028.8|1024.3|405
1622184560000|2021-05-28 06:49:20|1028.5|1024|1028.4|1023.9|1028.5|1024|1028.4|1023.9|131
1622184570000|2021-05-28 06:49:30|||||||||46
1622184580000|2021-05-28 06:49:40|1028.5|1024|1028.9|1024.4|1028.9|1024.4|1028.5|1024|93
1622184590000|2021-05-28 06:49:50|1028.5|1024|1028.7|1024.2|1028.7|1024.2|1028.1|1023.6|199
1622184600000|2021-05-28 06:50:00|1028.6|1024.1|1027.9|1023.4|1028.8|1024.3|1027.9|1023.4|242
1622184610000|2021-05-28 06:50:10|1028|1023.5|1028|1023.5|1028|1023.5|1028|1023.5|45
1622184620000|2021-05-28 06:50:20|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|69
1622184630000|2021-05-28 06:50:30|1028|1023.5|1028|1023.5|1028|1023.5|1028|1023.5|41
1622184640000|2021-05-28 06:50:40|||||||||47
1622184650000|2021-05-28 06:50:50|||||||||27
1622184660000|2021-05-28 06:51:00|1027.6|1023.1|1027.6|1023.1|1027.6|1023.1|1027.6|1023.1|171
1622184670000|2021-05-28 06:51:10|1028|1023.5|1028|1023.5|1028|1023.5|1028|1023.5|93
1622184680000|2021-05-28 06:51:20|1027.6|1023.1|1027.4|1022.9|1027.6|1023.1|1027|1022.5|186
1622184690000|2021-05-28 06:51:30|1027|1022.5|1026.6|1022.1|1027.4|1022.9|1026.6|1022.1|124
1622184700000|2021-05-28 06:51:40|1026.5|1022|1025.9|1021.4|1026.6|1022.1|1025.9|1021.4|263
1622184710000|2021-05-28 06:51:50|1025.8|1021.3|1025.9|1021.4|1026|1021.5|1025.5|1021|256
1622184720000|2021-05-28 06:52:00|1026|1021.5|1027.8|1023.3|1027.8|1023.3|1026|1021.5|251
1622184730000|2021-05-28 06:52:10|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|146
1622184740000|2021-05-28 06:52:20|1028.3|1023.8|1028.3|1023.8|1028.3|1023.8|1027.9|1023.4|242
1622184750000|2021-05-28 06:52:30|1028.7|1024.2|1028.8|1024.3|1028.8|1024.3|1028.7|1024.2|242
1622184760000|2021-05-28 06:52:40|1029.2|1024.7|1029.7|1025.2|1029.7|1025.2|1029.2|1024.7|435
1622184770000|2021-05-28 06:52:50|1030.1|1025.6|1030.6|1026.1|1030.6|1026.1|1030.1|1025.6|732
1622184780000|2021-05-28 06:53:00|1030.2|1025.7|1030.6|1026.1|1030.6|1026.1|1030.1|1025.6|316
1622184790000|2021-05-28 06:53:10|1030.2|1025.7|1030.7|1026.2|1030.7|1026.2|1030.2|1025.7|184
1622184800000|2021-05-28 06:53:20|||||||||161
1622184810000|2021-05-28 06:53:30|1030.6|1026.1|1030.2|1025.7|1030.6|1026.1|1030.2|1025.7|252
1622184820000|2021-05-28 06:53:40|1030.6|1026.1|1030.6|1026.1|1030.6|1026.1|1030.2|1025.7|155
1622184830000|2021-05-28 06:53:50|1030.2|1025.7|1031.6|1027.1|1031.6|1027.1|1030.2|1025.7|646
1622184840000|2021-05-28 06:54:00|1031.7|1027.2|1034.6|1030.1|1035.8|1031.3|1031.7|1027.2|1877
1622184850000|2021-05-28 06:54:10|1034.4|1029.9|1034.1|1029.6|1035.5|1031|1034.1|1029.6|573
1622184860000|2021-05-28 06:54:20|1034.2|1029.7|1036.1|1031.6|1036.5|1032|1034.2|1029.7|676
1622184870000|2021-05-28 06:54:30|1036|1031.5|1036.9|1032.4|1036.9|1032.4|1036|1031.5|642
1622184880000|2021-05-28 06:54:40|1036.7|1032.2|1036.4|1031.9|1037|1032.5|1036.4|1031.9|545
1622184890000|2021-05-28 06:54:50|1036.2|1031.7|1036.5|1032|1036.5|1032|1035.9|1031.4|387
1622184900000|2021-05-28 06:55:00|1037|1032.5|1036.5|1032|1037|1032.5|1036.1|1031.6|459
1622184910000|2021-05-28 06:55:10|1036.9|1032.4|1038.5|1034|1038.5|1034|1036.6|1032.1|973
1622184920000|2021-05-28 06:55:20|1039|1034.5|1038.1|1033.6|1039|1034.5|1037.5|1033|856
1622184930000|2021-05-28 06:55:30|1038.3|1033.8|1038.4|1033.9|1039|1034.5|1038.1|1033.6|510
1622184940000|2021-05-28 06:55:40|1038.1|1033.6|1040.4|1035.9|1040.4|1035.9|1038.1|1033.6|768
1622184950000|2021-05-28 06:55:50|1040.8|1036.3|1039.4|1034.9|1040.9|1036.4|1039.4|1034.9|1284
1622184960000|2021-05-28 06:56:00|1039.5|1035|1039.4|1034.9|1039.5|1035|1038.6|1034.1|387
1622184970000|2021-05-28 06:56:10|1039|1034.5|1039.5|1035|1039.5|1035|1039|1034.5|330
1622184980000|2021-05-28 06:56:20|1039.1|1034.6|1039|1034.5|1039.4|1034.9|1038.6|1034.1|266
1622184990000|2021-05-28 06:56:30|1039.4|1034.9|1039.1|1034.6|1039.9|1035.4|1039.1|1034.6|349
1622185000000|2021-05-28 06:56:40|1039.4|1034.9|1039.1|1034.6|1040|1035.5|1039.1|1034.6|373
1622185010000|2021-05-28 06:56:50|1039.5|1035|1040.9|1036.4|1040.9|1036.4|1039.5|1035|560
1622185020000|2021-05-28 06:57:00|1040.5|1036|1040.6|1036.1|1041|1036.5|1040.5|1036|289
1622185030000|2021-05-28 06:57:10|1041|1036.5|1041.4|1036.9|1041.4|1036.9|1041|1036.5|497
1622185040000|2021-05-28 06:57:20|1041|1036.5|1042|1037.5|1042|1037.5|1041|1036.5|490
1622185050000|2021-05-28 06:57:30|1042.4|1037.9|1042.4|1037.9|1043.5|1039|1042.4|1037.9|1566
1622185060000|2021-05-28 06:57:40|1042.8|1038.3|1042.8|1038.3|1042.9|1038.4|1042.1|1037.6|477
1622185070000|2021-05-28 06:57:50|1042.4|1037.9|1042.9|1038.4|1042.9|1038.4|1042.4|1037.9|340
1622185080000|2021-05-28 06:58:00|1042.5|1038|1042.8|1038.3|1042.9|1038.4|1042.4|1037.9|501
1622185090000|2021-05-28 06:58:10|1042.9|1038.4|1043.4|1038.9|1043.4|1038.9|1042.9|1038.4|366
1622185100000|2021-05-28 06:58:20|1043|1038.5|1043.5|1039|1043.5|1039|1043|1038.5|448
1622185110000|2021-05-28 06:58:30|1043.9|1039.4|1043.2|1038.7|1043.9|1039.4|1043.2|1038.7|854
1622185120000|2021-05-28 06:58:40|1043.4|1038.9|1043.2|1038.7|1043.5|1039|1043|1038.5|371
1622185130000|2021-05-28 06:58:50|1043|1038.5|1043.4|1038.9|1043.5|1039|1043|1038.5|328
1622185140000|2021-05-28 06:59:00|1043.9|1039.4|1044.4|1039.9|1044.4|1039.9|1043.9|1039.4|725
1622185150000|2021-05-28 06:59:10|1044.3|1039.8|1043.8|1039.3|1044.8|1040.3|1043.8|1039.3|873
1622185160000|2021-05-28 06:59:20|1044.2|1039.7|1043.8|1039.3|1044.4|1039.9|1043.8|1039.3|555
1622185170000|2021-05-28 06:59:30|1044|1039.5|1043|1038.5|1044|1039.5|1043|1038.5|697
1622185180000|2021-05-28 06:59:40|1043.1|1038.6|1045.2|1040.7|1045.2|1040.7|1043|1038.5|925
1622185190000|2021-05-28 06:59:50|1045|1040.5|1045.4|1040.9|1045.4|1040.9|1044.8|1040.3|894
1622206800000|2021-05-28 13:00:00|1034.6|1030.1|1039.7|1035.2|1039.7|1035.2|1034.6|1030.1|2194
1622206810000|2021-05-28 13:00:10|1039.9|1035.4|1038|1033.5|1040.2|1035.7|1037.9|1033.4|985
1622206820000|2021-05-28 13:00:20|1037.7|1033.2|1038.8|1034.3|1038.8|1034.3|1037.4|1032.9|560
1622206830000|2021-05-28 13:00:30|1038.6|1034.1|1037.5|1033|1038.7|1034.2|1037.4|1032.9|750
1622206840000|2021-05-28 13:00:40|1037.9|1033.4|1038.4|1033.9|1038.9|1034.4|1037.9|1033.4|464
1622206850000|2021-05-28 13:00:50|1038.5|1034|1037.1|1032.6|1038.5|1034|1037|1032.5|382
1622206860000|2021-05-28 13:01:00|1037|1032.5|1036.9|1032.4|1037|1032.5|1035.4|1030.9|682
1622206870000|2021-05-28 13:01:10|1037.3|1032.8|1036.5|1032|1037.4|1032.9|1036.5|1032|488
1622206880000|2021-05-28 13:01:20|1036.4|1031.9|1035.1|1030.6|1036.4|1031.9|1035.1|1030.6|346
1622206890000|2021-05-28 13:01:30|1035.5|1031|1035.5|1031|1035.5|1031|1034.1|1029.6|674
1622206900000|2021-05-28 13:01:40|1035.1|1030.6|1034.1|1029.6|1035.2|1030.7|1034|1029.5|299
1622206910000|2021-05-28 13:01:50|1033.7|1029.2|1033.6|1029.1|1034.6|1030.1|1033.6|1029.1|498
1622206920000|2021-05-28 13:02:00|1033.8|1029.3|1031.7|1027.2|1033.8|1029.3|1031.7|1027.2|1219
1622206930000|2021-05-28 13:02:10|1031.3|1026.8|1032.5|1028|1032.5|1028|1031.3|1026.8|954
1622206940000|2021-05-28 13:02:20|1032.6|1028.1|1032.2|1027.7|1032.6|1028.1|1031.6|1027.1|704
1622206950000|2021-05-28 13:02:30|1032.4|1027.9|1034.3|1029.8|1034.3|1029.8|1032.4|1027.9|503
1622206960000|2021-05-28 13:02:40|1034|1029.5|1034.5|1030|1034.5|1030|1034|1029.5|315
1622206970000|2021-05-28 13:02:50|1034.7|1030.2|1035|1030.5|1035.4|1030.9|1034.7|1030.2|310
1622206980000|2021-05-28 13:03:00|1035.4|1030.9|1035.9|1031.4|1035.9|1031.4|1035.4|1030.9|428
1622206990000|2021-05-28 13:03:10|1035.5|1031|1033.5|1029|1035.5|1031|1033.5|1029|584
1622207000000|2021-05-28 13:03:20|1033.6|1029.1|1034.5|1030|1034.9|1030.4|1033.6|1029.1|132
1622207010000|2021-05-28 13:03:30|1034.7|1030.2|1034.5|1030|1034.7|1030.2|1034|1029.5|369
1622207020000|2021-05-28 13:03:40|1034|1029.5|1034.5|1030|1034.5|1030|1033.5|1029|328
1622207030000|2021-05-28 13:03:50|1034.1|1029.6|1033.6|1029.1|1034.1|1029.6|1033.2|1028.7|292
1622207040000|2021-05-28 13:04:00|1033.4|1028.9|1032.6|1028.1|1033.6|1029.1|1032.6|1028.1|352
1622207050000|2021-05-28 13:04:10|1032.2|1027.7|1032.1|1027.6|1032.5|1028|1032.1|1027.6|307
1622207060000|2021-05-28 13:04:20|1031.9|1027.4|1032.1|1027.6|1032.1|1027.6|1031.9|1027.4|198
1622207070000|2021-05-28 13:04:30|1031.7|1027.2|1032.1|1027.6|1032.1|1027.6|1031.7|1027.2|307
1622207080000|2021-05-28 13:04:40|1032.5|1028|1032.2|1027.7|1032.6|1028.1|1031.9|1027.4|313
1622207090000|2021-05-28 13:04:50|1032.6|1028.1|1032.7|1028.2|1033.1|1028.6|1032.6|1028.1|386
1622207100000|2021-05-28 13:05:00|1032.6|1028.1|1034.1|1029.6|1034.1|1029.6|1032.6|1028.1|335
1622207110000|2021-05-28 13:05:10|1034.5|1030|1034.5|1030|1034.5|1030|1034.5|1030|263
1622207120000|2021-05-28 13:05:20|||||||||181
1622207130000|2021-05-28 13:05:30|1034.1|1029.6|1034.1|1029.6|1034.1|1029.6|1033.7|1029.2|405
1622207140000|2021-05-28 13:05:40|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|1033.7|1029.2|155
1622207150000|2021-05-28 13:05:50|1033.6|1029.1|1034.1|1029.6|1034.1|1029.6|1033.2|1028.7|228
1622207160000|2021-05-28 13:06:00|1034.5|1030|1035.5|1031|1036|1031.5|1034.5|1030|715
1622207170000|2021-05-28 13:06:10|1035.9|1031.4|1036.5|1032|1036.5|1032|1035.9|1031.4|141
1622207180000|2021-05-28 13:06:20|1036.9|1032.4|1036.9|1032.4|1036.9|1032.4|1036.5|1032|257
1622207190000|2021-05-28 13:06:30|1037.3|1032.8|1038.4|1033.9|1038.4|1033.9|1037.3|1032.8|831
1622207200000|2021-05-28 13:06:40|1038.9|1034.4|1039.9|1035.4|1040.3|1035.8|1038.9|1034.4|581
1622207210000|2021-05-28 13:06:50|1040.3|1035.8|1041.8|1037.3|1041.8|1037.3|1040.3|1035.8|573
1622207220000|2021-05-28 13:07:00|1041.4|1036.9|1039.4|1034.9|1041.4|1036.9|1039.4|1034.9|863
1622207230000|2021-05-28 13:07:10|1039.5|1035|1040.8|1036.3|1041.3|1036.8|1039.4|1034.9|523
1622207240000|2021-05-28 13:07:20|1040.4|1035.9|1039.4|1034.9|1040.5|1036|1039.4|1034.9|328
1622207250000|2021-05-28 13:07:30|1039.3|1034.8|1039.5|1035|1039.9|1035.4|1039.3|1034.8|236
1622207260000|2021-05-28 13:07:40|1039.9|1035.4|1040|1035.5|1040|1035.5|1039.5|1035|318
1622207270000|2021-05-28 13:07:50|1040.2|1035.7|1041.4|1036.9|1041.8|1037.3|1040|1035.5|394
1622207280000|2021-05-28 13:08:00|1041.8|1037.3|1041.9|1037.4|1041.9|1037.4|1041.8|1037.3|358
1622207290000|2021-05-28 13:08:10|1041.5|1037|1042.8|1038.3|1042.8|1038.3|1040.5|1036|762
1622207300000|2021-05-28 13:08:20|1042.3|1037.8|1042.8|1038.3|1042.9|1038.4|1042.3|1037.8|421
1622207310000|2021-05-28 13:08:30|1043.2|1038.7|1042.4|1037.9|1043.2|1038.7|1042.4|1037.9|302
1622207320000|2021-05-28 13:08:40|1042.5|1038|1041.9|1037.4|1042.9|1038.4|1041.8|1037.3|282
1622207330000|2021-05-28 13:08:50|1042|1037.5|1043.3|1038.8|1043.3|1038.8|1042|1037.5|355
1622207340000|2021-05-28 13:09:00|1043.4|1038.9|1042.4|1037.9|1043.8|1039.3|1042.4|1037.9|250
1622207350000|2021-05-28 13:09:10|1042|1037.5|1042|1037.5|1042|1037.5|1042|1037.5|164
1622207360000|2021-05-28 13:09:20|1041.6|1037.1|1040.9|1036.4|1042|1037.5|1040.9|1036.4|217
1622207370000|2021-05-28 13:09:30|1041.3|1036.8|1041.9|1037.4|1041.9|1037.4|1041.3|1036.8|172
1622207380000|2021-05-28 13:09:40|1042.3|1037.8|1042.3|1037.8|1042.3|1037.8|1041.5|1037|263
1622207390000|2021-05-28 13:09:50|1042.7|1038.2|1041|1036.5|1042.7|1038.2|1040.9|1036.4|705
1622207400000|2021-05-28 13:10:00|1040.9|1036.4|1041.1|1036.6|1041.9|1037.4|1040.9|1036.4|280
1622207410000|2021-05-28 13:10:10|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.8|1036.3|250
1622207420000|2021-05-28 13:10:20|1040.5|1036|1041.1|1036.6|1041.9|1037.4|1040.3|1035.8|484
1622207430000|2021-05-28 13:10:30|1040.9|1036.4|1042.2|1037.7|1042.2|1037.7|1040.9|1036.4|197
1622207440000|2021-05-28 13:10:40|1042.6|1038.1|1042.6|1038.1|1042.6|1038.1|1042.6|1038.1|207
1622207450000|2021-05-28 13:10:50|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|138
1622207460000|2021-05-28 13:11:00|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1042.6|1038.1|172
1622207470000|2021-05-28 13:11:10|1043.1|1038.6|1043.2|1038.7|1043.5|1039|1043.1|1038.6|215
1622207480000|2021-05-28 13:11:20|1043.5|1039|1043.1|1038.6|1043.6|1039.1|1042.2|1037.7|364
1622207490000|2021-05-28 13:11:30|1042.9|1038.4|1043.1|1038.6|1043.1|1038.6|1042.6|1038.1|183
1622207500000|2021-05-28 13:11:40|1042.7|1038.2|1043.1|1038.6|1043.1|1038.6|1042.6|1038.1|123
1622207510000|2021-05-28 13:11:50|1042.7|1038.2|1041.8|1037.3|1042.9|1038.4|1041.8|1037.3|268
1622207520000|2021-05-28 13:12:00|1042|1037.5|1041.8|1037.3|1042.2|1037.7|1041.8|1037.3|155
1622207530000|2021-05-28 13:12:10|1042.2|1037.7|1042.2|1037.7|1042.2|1037.7|1041.8|1037.3|201
1622207540000|2021-05-28 13:12:20|1042.6|1038.1|1043.1|1038.6|1043.1|1038.6|1042.6|1038.1|86
1622207550000|2021-05-28 13:12:30|1042.7|1038.2|1042.2|1037.7|1042.7|1038.2|1042.2|1037.7|106
1622207560000|2021-05-28 13:12:40|1042.6|1038.1|1043.1|1038.6|1043.3|1038.8|1042.6|1038.1|279
1622207570000|2021-05-28 13:12:50|1042.6|1038.1|1043.1|1038.6|1043.5|1039|1042.6|1038.1|243
1622207580000|2021-05-28 13:13:00|1042.7|1038.2|1043|1038.5|1043.1|1038.6|1042.7|1038.2|142
1622207590000|2021-05-28 13:13:10|1043.4|1038.9|1042.6|1038.1|1043.5|1039|1042.6|1038.1|524
1622207600000|2021-05-28 13:13:20|1041.8|1037.3|1042.1|1037.6|1043|1038.5|1041.4|1036.9|529
1622207610000|2021-05-28 13:13:30|1041.7|1037.2|1041.7|1037.2|1041.7|1037.2|1041.5|1037|64
1622207620000|2021-05-28 13:13:40|1041.5|1037|1041.7|1037.2|1041.7|1037.2|1041.3|1036.8|87
1622207630000|2021-05-28 13:13:50|1041.5|1037|1042.2|1037.7|1042.2|1037.7|1041.3|1036.8|208
1622207640000|2021-05-28 13:14:00|1042.4|1037.9|1043.5|1039|1043.5|1039|1042.4|1037.9|449
1622207650000|2021-05-28 13:14:10|1044.1|1039.6|1044.4|1039.9|1044.5|1040|1042.6|1038.1|1103
1622207660000|2021-05-28 13:14:20|1044.3|1039.8|1044.6|1040.1|1045|1040.5|1044.1|1039.6|392
1622207670000|2021-05-28 13:14:30|1044.8|1040.3|1045.1|1040.6|1045.5|1041|1044.6|1040.1|534
1622207680000|2021-05-28 13:14:40|1045|1040.5|1044.6|1040.1|1045.1|1040.6|1044.6|1040.1|210
1622207690000|2021-05-28 13:14:50|1045|1040.5|1046|1041.5|1046|1041.5|1045|1040.5|371
1622207700000|2021-05-28 13:15:00|1046.1|1041.6|1046.5|1042|1047.4|1042.9|1046|1041.5|1173
1622207710000|2021-05-28 13:15:10|1046.9|1042.4|1047|1042.5|1047.4|1042.9|1046.9|1042.4|739
1622207720000|2021-05-28 13:15:20|1047.4|1042.9|1047.5|1043|1047.5|1043|1046.9|1042.4|303
1622207730000|2021-05-28 13:15:30|1047.1|1042.6|1047.4|1042.9|1047.5|1043|1047|1042.5|256
1622207740000|2021-05-28 13:15:40|1047|1042.5|1047.5|1043|1047.5|1043|1046.9|1042.4|254
1622207750000|2021-05-28 13:15:50|1047.9|1043.4|1048.4|1043.9|1048.4|1043.9|1047.9|1043.4|558
1622207760000|2021-05-28 13:16:00|1048|1043.5|1047.4|1042.9|1048.4|1043.9|1047.4|1042.9|608
1622207770000|2021-05-28 13:16:10|1047|1042.5|1047|1042.5|1047|1042.5|1046.9|1042.4|492
1622207780000|2021-05-28 13:16:20|1046.9|1042.4|1046.9|1042.4|1046.9|1042.4|1046.9|1042.4|314
1622207790000|2021-05-28 13:16:30|1046.5|1042|1047.4|1042.9|1047.4|1042.9|1046.4|1041.9|509
1622207800000|2021-05-28 13:16:40|1047|1042.5|1046.9|1042.4|1047|1042.5|1046.9|1042.4|236
1622207810000|2021-05-28 13:16:50|1047|1042.5|1046.5|1042|1047.4|1042.9|1046.5|1042|150
1622207820000|2021-05-28 13:17:00|1046.4|1041.9|1046.4|1041.9|1046.9|1042.4|1046.4|1041.9|194
1622207830000|2021-05-28 13:17:10|1047.2|1042.7|1047.3|1042.8|1047.3|1042.8|1047.2|1042.7|359
1622207840000|2021-05-28 13:17:20|1047.5|1043|1047.3|1042.8|1047.5|1043|1047.3|1042.8|325
1622207850000|2021-05-28 13:17:30|1047.5|1043|1047.8|1043.3|1047.8|1043.3|1047.3|1042.8|163
1622207860000|2021-05-28 13:17:40|1047.6|1043.1|1047.3|1042.8|1047.8|1043.3|1047.3|1042.8|211
1622207870000|2021-05-28 13:17:50|1047.8|1043.3|1049.7|1045.2|1049.7|1045.2|1047.4|1042.9|1406
1622207880000|2021-05-28 13:18:00|1050.1|1045.6|1053.6|1049.1|1053.6|1049.1|1050.1|1045.6|2495
1622207890000|2021-05-28 13:18:10|1053.8|1049.3|1052.9|1048.4|1054.5|1050|1051.8|1047.3|1232
1622207900000|2021-05-28 13:18:20|1053.2|1048.7|1052.7|1048.2|1053.2|1048.7|1051.8|1047.3|442
1622207910000|2021-05-28 13:18:30|1053.1|1048.6|1053.7|1049.2|1053.7|1049.2|1052.8|1048.3|792
1622207920000|2021-05-28 13:18:40|1053.3|1048.8|1053.8|1049.3|1053.8|1049.3|1052.8|1048.3|549
1622207930000|2021-05-28 13:18:50|1054.2|1049.7|1053.4|1048.9|1054.3|1049.8|1053.2|1048.7|543
1622207940000|2021-05-28 13:19:00|1053|1048.5|1053.9|1049.4|1053.9|1049.4|1053|1048.5|385
1622207950000|2021-05-28 13:19:10|1054.3|1049.8|1056.9|1052.4|1056.9|1052.4|1054.3|1049.8|1465
1622207960000|2021-05-28 13:19:20|1057.7|1053.2|1057.2|1052.7|1058.7|1054.2|1057.2|1052.7|2400
1622207970000|2021-05-28 13:19:30|1057.6|1053.1|1058.2|1053.7|1058.3|1053.8|1056.8|1052.3|960
1622207980000|2021-05-28 13:19:40|1058.4|1053.9|1060.6|1056.1|1060.8|1056.3|1058.4|1053.9|2012
1622207990000|2021-05-28 13:19:50|1060.2|1055.7|1061.6|1057.1|1061.6|1057.1|1059.6|1055.1|1271
1622208000000|2021-05-28 13:20:00|1061.2|1056.7|1059.1|1054.6|1061.6|1057.1|1059.1|1054.6|1459
1622208010000|2021-05-28 13:20:10|1058.7|1054.2|1057.2|1052.7|1058.7|1054.2|1056.7|1052.2|905
1622208020000|2021-05-28 13:20:20|1057.4|1052.9|1058.6|1054.1|1058.6|1054.1|1057.2|1052.7|1191
1622208030000|2021-05-28 13:20:30|1058.4|1053.9|1059.1|1054.6|1059.1|1054.6|1058.1|1053.6|473
1622208040000|2021-05-28 13:20:40|1058.3|1053.8|1059.1|1054.6|1059.5|1055|1058.3|1053.8|628
1622208050000|2021-05-28 13:20:50|1059|1054.5|1059.1|1054.6|1059.1|1054.6|1058.6|1054.1|324
1622208060000|2021-05-28 13:21:00|1059.6|1055.1|1059.7|1055.2|1060.1|1055.6|1059.1|1054.6|713
1622208070000|2021-05-28 13:21:10|1059.6|1055.1|1057.8|1053.3|1059.7|1055.2|1057.8|1053.3|586
1622208080000|2021-05-28 13:21:20|1058.2|1053.7|1057.3|1052.8|1058.2|1053.7|1057.2|1052.7|248
1622208090000|2021-05-28 13:21:30|1057.2|1052.7|1057.4|1052.9|1058.2|1053.7|1056.7|1052.2|859
1622208100000|2021-05-28 13:21:40|1057.2|1052.7|1056.3|1051.8|1057.3|1052.8|1056.3|1051.8|391
1622208110000|2021-05-28 13:21:50|1055.9|1051.4|1055.8|1051.3|1056.3|1051.8|1055.4|1050.9|624
1622208120000|2021-05-28 13:22:00|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|1055.7|1051.2|234
1622208130000|2021-05-28 13:22:10|1056.6|1052.1|1056.7|1052.2|1056.7|1052.2|1056.6|1052.1|196
1622208140000|2021-05-28 13:22:20|1056.3|1051.8|1056.4|1051.9|1056.4|1051.9|1055.7|1051.2|253
1622208150000|2021-05-28 13:22:30|1056.7|1052.2|1056.7|1052.2|1056.7|1052.2|1056.3|1051.8|131
1622208160000|2021-05-28 13:22:40|1056.5|1052|1056.3|1051.8|1056.7|1052.2|1056.3|1051.8|146
1622208170000|2021-05-28 13:22:50|1056.5|1052|1055.9|1051.4|1056.8|1052.3|1055.9|1051.4|174
1622208180000|2021-05-28 13:23:00|1055.8|1051.3|1054.8|1050.3|1055.8|1051.3|1054.8|1050.3|375
1622208190000|2021-05-28 13:23:10|1054.7|1050.2|1054|1049.5|1055.2|1050.7|1053.8|1049.3|513
1622208200000|2021-05-28 13:23:20|1053.4|1048.9|1051.9|1047.4|1053.4|1048.9|1051.5|1047|962
1622208210000|2021-05-28 13:23:30|1051.5|1047|1051.5|1047|1052.4|1047.9|1051.5|1047|616
1622208220000|2021-05-28 13:23:40|1051.1|1046.6|1051.9|1047.4|1051.9|1047.4|1050.4|1045.9|620
1622208230000|2021-05-28 13:23:50|1052.3|1047.8|1051|1046.5|1052.4|1047.9|1050.9|1046.4|373
1622208240000|2021-05-28 13:24:00|1051.4|1046.9|1050.5|1046|1051.4|1046.9|1050.5|1046|388
1622208250000|2021-05-28 13:24:10|1050.9|1046.4|1050.5|1046|1050.9|1046.4|1050.5|1046|257
1622208260000|2021-05-28 13:24:20|1050.9|1046.4|1052.3|1047.8|1052.8|1048.3|1050.9|1046.4|397
1622208270000|2021-05-28 13:24:30|1052.7|1048.2|1053.3|1048.8|1053.5|1049|1052.7|1048.2|235
1622208280000|2021-05-28 13:24:40|1052.9|1048.4|1052.4|1047.9|1052.9|1048.4|1052.3|1047.8|257
1622208290000|2021-05-28 13:24:50|1052.3|1047.8|1052.5|1048|1052.5|1048|1052.3|1047.8|108
1622208300000|2021-05-28 13:25:00|1052.3|1047.8|1052|1047.5|1052.7|1048.2|1051.8|1047.3|178
1622208310000|2021-05-28 13:25:10|1051.9|1047.4|1051.4|1046.9|1051.9|1047.4|1051.4|1046.9|212
1622208320000|2021-05-28 13:25:20|1051.3|1046.8|1050.5|1046|1051.4|1046.9|1050.4|1045.9|319
1622208330000|2021-05-28 13:25:30|1050.9|1046.4|1050.8|1046.3|1050.9|1046.4|1050.4|1045.9|169
1622208340000|2021-05-28 13:25:40|1050.4|1045.9|1049.9|1045.4|1050.6|1046.1|1049.9|1045.4|404
1622208350000|2021-05-28 13:25:50|1050|1045.5|1050|1045.5|1050|1045.5|1049.9|1045.4|191
1622208360000|2021-05-28 13:26:00|1049.9|1045.4|1050|1045.5|1050|1045.5|1049.5|1045|335
1622208370000|2021-05-28 13:26:10|1049.6|1045.1|1049.6|1045.1|1049.6|1045.1|1049.6|1045.1|252
1622208380000|2021-05-28 13:26:20|1049.2|1044.7|1048.1|1043.6|1049.2|1044.7|1048.1|1043.6|573
1622208390000|2021-05-28 13:26:30|1048|1043.5|1048|1043.5|1048.4|1043.9|1047.6|1043.1|662
1622208400000|2021-05-28 13:26:40|1047.6|1043.1|1048.5|1044|1048.5|1044|1047.5|1043|337
1622208410000|2021-05-28 13:26:50|1048.6|1044.1|1049.1|1044.6|1049.1|1044.6|1048.6|1044.1|372
1622208420000|2021-05-28 13:27:00|1049|1044.5|1048.5|1044|1049|1044.5|1048|1043.5|254
1622208430000|2021-05-28 13:27:10|1048.9|1044.4|1049|1044.5|1049.1|1044.6|1048.6|1044.1|286
1622208440000|2021-05-28 13:27:20|1048.6|1044.1|1048.1|1043.6|1049|1044.5|1048.1|1043.6|219
1622208450000|2021-05-28 13:27:30|1047.6|1043.1|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|248
1622208460000|2021-05-28 13:27:40|1048|1043.5|1047.6|1043.1|1048.1|1043.6|1047.6|1043.1|125
1622208470000|2021-05-28 13:27:50|1047.7|1043.2|1048.1|1043.6|1048.1|1043.6|1047.6|1043.1|122
1622208480000|2021-05-28 13:28:00|1047.7|1043.2|1047.6|1043.1|1047.7|1043.2|1047.6|1043.1|83
1622208490000|2021-05-28 13:28:10|1048|1043.5|1048.6|1044.1|1048.6|1044.1|1048|1043.5|227
1622208500000|2021-05-28 13:28:20|1048.5|1044|1049.1|1044.6|1049.2|1044.7|1048.5|1044|247
1622208510000|2021-05-28 13:28:30|1049.5|1045|1049.5|1045|1049.5|1045|1049.3|1044.8|135
1622208520000|2021-05-28 13:28:40|1049.3|1044.8|1050|1045.5|1050|1045.5|1049.3|1044.8|311
1622208530000|2021-05-28 13:28:50|1049.6|1045.1|1049.5|1045|1049.6|1045.1|1049.5|1045|103
1622208540000|2021-05-28 13:29:00|1049.1|1044.6|1049|1044.5|1049.1|1044.6|1049|1044.5|263
1622208550000|2021-05-28 13:29:10|1048.6|1044.1|1047.6|1043.1|1048.6|1044.1|1047.6|1043.1|458
1622208560000|2021-05-28 13:29:20|1047.2|1042.7|1048|1043.5|1048|1043.5|1047.1|1042.6|270
1622208570000|2021-05-28 13:29:30|1048.4|1043.9|1048.4|1043.9|1048.4|1043.9|1048.4|1043.9|124
1622208580000|2021-05-28 13:29:40|1048.5|1044|1047.5|1043|1048.5|1044|1047.1|1042.6|194
1622208590000|2021-05-28 13:29:50|1047.6|1043.1|1047.6|1043.1|1048|1043.5|1047.6|1043.1|170
1622208600000|2021-05-28 13:30:00|1047.5|1043|1047.5|1043|1047.6|1043.1|1047.5|1043|135
1622208610000|2021-05-28 13:30:10|1046.7|1042.2|1047|1042.5|1047.1|1042.6|1046.6|1042.1|557
1622208620000|2021-05-28 13:30:20|1046.7|1042.2|1046.2|1041.7|1046.7|1042.2|1046.2|1041.7|287
1622208630000|2021-05-28 13:30:30|1046.4|1041.9|1045.8|1041.3|1046.4|1041.9|1045.8|1041.3|796
1622208640000|2021-05-28 13:30:40|1045.4|1040.9|1045.3|1040.8|1045.8|1041.3|1044.8|1040.3|409
1622208650000|2021-05-28 13:30:50|1044.9|1040.4|1045.3|1040.8|1045.3|1040.8|1044.8|1040.3|546
1622208660000|2021-05-28 13:31:00|1045.4|1040.9|1046|1041.5|1046|1041.5|1045.4|1040.9|430
1622208670000|2021-05-28 13:31:10|1046.4|1041.9|1046.8|1042.3|1046.9|1042.4|1046|1041.5|428
1622208680000|2021-05-28 13:31:20|1046.9|1042.4|1047.4|1042.9|1047.4|1042.9|1046.9|1042.4|285
1622208690000|2021-05-28 13:31:30|1047.8|1043.3|1047.9|1043.4|1047.9|1043.4|1047.8|1043.3|155
1622208700000|2021-05-28 13:31:40|||||||||98
1622208710000|2021-05-28 13:31:50|1047.8|1043.3|1047.8|1043.3|1047.9|1043.4|1046.9|1042.4|508
1622208720000|2021-05-28 13:32:00|1047.4|1042.9|1046.9|1042.4|1047.4|1042.9|1046.4|1041.9|529
1622208730000|2021-05-28 13:32:10|1047.3|1042.8|1048.7|1044.2|1048.7|1044.2|1047.3|1042.8|197
1622208740000|2021-05-28 13:32:20|1048.5|1044|1048.7|1044.2|1049.1|1044.6|1048.3|1043.8|250
1622208750000|2021-05-28 13:32:30|1049.1|1044.6|1051.5|1047|1051.5|1047|1049.1|1044.6|464
1622208760000|2021-05-28 13:32:40|1051.1|1046.6|1052|1047.5|1052|1047.5|1051.1|1046.6|505
1622208770000|2021-05-28 13:32:50|1052.2|1047.7|1051.5|1047|1052.2|1047.7|1051|1046.5|497
1622208780000|2021-05-28 13:33:00|1051.1|1046.6|1051|1046.5|1051.1|1046.6|1051|1046.5|254
1622208790000|2021-05-28 13:33:10|1050.6|1046.1|1050|1045.5|1050.6|1046.1|1050|1045.5|124
1622208800000|2021-05-28 13:33:20|1049.6|1045.1|1049.2|1044.7|1049.6|1045.1|1049.1|1044.6|79
1622208810000|2021-05-28 13:33:30|1049.1|1044.6|1049.6|1045.1|1049.6|1045.1|1049.1|1044.6|69
1622208820000|2021-05-28 13:33:40|1049.2|1044.7|1049.2|1044.7|1049.3|1044.8|1049.1|1044.6|96
1622208830000|2021-05-28 13:33:50|1048.8|1044.3|1049.2|1044.7|1049.5|1045|1048.7|1044.2|176
1622208840000|2021-05-28 13:34:00|1049.6|1045.1|1050.6|1046.1|1050.6|1046.1|1049.6|1045.1|273
1622208850000|2021-05-28 13:34:10|1050.8|1046.3|1051.1|1046.6|1051.1|1046.6|1050.6|1046.1|134
1622208860000|2021-05-28 13:34:20|1051.4|1046.9|1051.5|1047|1051.5|1047|1051.4|1046.9|102
1622208870000|2021-05-28 13:34:30|1051.1|1046.6|1050.9|1046.4|1051.1|1046.6|1050.5|1046|109
1622208880000|2021-05-28 13:34:40|1051|1046.5|1050|1045.5|1051|1046.5|1050|1045.5|67
1622208890000|2021-05-28 13:34:50|1049.6|1045.1|1049.8|1045.3|1049.8|1045.3|1049.5|1045|74
1622208900000|2021-05-28 13:35:00|1050.4|1045.9|1049.6|1045.1|1050.5|1046|1049.5|1045|145
1622208910000|2021-05-28 13:35:10|1049.5|1045|1049.6|1045.1|1049.6|1045.1|1049.1|1044.6|103
1622208920000|2021-05-28 13:35:20|1049.5|1045|1048.6|1044.1|1049.5|1045|1048.6|1044.1|56
1622208930000|2021-05-28 13:35:30|1048.2|1043.7|1047.6|1043.1|1048.2|1043.7|1047.5|1043|88
1622208940000|2021-05-28 13:35:40|1047.2|1042.7|1047.1|1042.6|1047.2|1042.7|1046.6|1042.1|218
1622208950000|2021-05-28 13:35:50|1047.5|1043|1047.1|1042.6|1047.6|1043.1|1047.1|1042.6|92
1622208960000|2021-05-28 13:36:00|1046.7|1042.2|1046.7|1042.2|1046.7|1042.2|1046.6|1042.1|89
1622208970000|2021-05-28 13:36:10|1047.1|1042.6|1046.7|1042.2|1047.1|1042.6|1046.7|1042.2|152
1622208980000|2021-05-28 13:36:20|1047.1|1042.6|1047.1|1042.6|1047.1|1042.6|1047.1|1042.6|60
1622208990000|2021-05-28 13:36:30|1046.9|1042.4|1046.6|1042.1|1047|1042.5|1046.6|1042.1|92
1622209000000|2021-05-28 13:36:40|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|1046.2|1041.7|111
1622209010000|2021-05-28 13:36:50|1047|1042.5|1047.1|1042.6|1047.1|1042.6|1047|1042.5|123
1622209020000|2021-05-28 13:37:00|1047.5|1043|1048.1|1043.6|1048.1|1043.6|1047.5|1043|91
1622209030000|2021-05-28 13:37:10|1048.3|1043.8|1049|1044.5|1049|1044.5|1048.1|1043.6|129
1622209040000|2021-05-28 13:37:20|1049.1|1044.6|1049.1|1044.6|1049.5|1045|1049.1|1044.6|208
1622209050000|2021-05-28 13:37:30|1049.5|1045|1049.9|1045.4|1049.9|1045.4|1049.5|1045|80
1622209060000|2021-05-28 13:37:40|1050.4|1045.9|1050.2|1045.7|1050.4|1045.9|1049.9|1045.4|125
1622209070000|2021-05-28 13:37:50|1050|1045.5|1050.5|1046|1050.6|1046.1|1050|1045.5|76
1622209080000|2021-05-28 13:38:00|1050.4|1045.9|1050.1|1045.6|1050.5|1046|1050|1045.5|80
1622209090000|2021-05-28 13:38:10|1050.5|1046|1050|1045.5|1050.5|1046|1049.5|1045|143
1622209100000|2021-05-28 13:38:20|1050.4|1045.9|1052|1047.5|1052|1047.5|1050.4|1045.9|438
1622209110000|2021-05-28 13:38:30|1051.9|1047.4|1051.4|1046.9|1051.9|1047.4|1051|1046.5|369
1622209120000|2021-05-28 13:38:40|1051.5|1047|1052.4|1047.9|1052.4|1047.9|1051.4|1046.9|380
1622209130000|2021-05-28 13:38:50|1052.7|1048.2|1051.9|1047.4|1053|1048.5|1051.9|1047.4|672
1622209140000|2021-05-28 13:39:00|1051.8|1047.3|1051|1046.5|1051.8|1047.3|1051|1046.5|290
1622209150000|2021-05-28 13:39:10|1051.4|1046.9|1051|1046.5|1051.4|1046.9|1051|1046.5|124
1622209160000|2021-05-28 13:39:20|1050.6|1046.1|1050.5|1046|1050.6|1046.1|1050.5|1046|89
1622209170000|2021-05-28 13:39:30|1050.9|1046.4|1051.9|1047.4|1051.9|1047.4|1050.9|1046.4|286
1622209180000|2021-05-28 13:39:40|1052.3|1047.8|1051.8|1047.3|1052.8|1048.3|1051.8|1047.3|201
1622209190000|2021-05-28 13:39:50|1051.9|1047.4|1052.3|1047.8|1052.3|1047.8|1051.8|1047.3|62
1622209200000|2021-05-28 13:40:00|1052.4|1047.9|1052.9|1048.4|1052.9|1048.4|1052.4|1047.9|128
1622209210000|2021-05-28 13:40:10|1052.8|1048.3|1052.3|1047.8|1052.8|1048.3|1052.3|1047.8|81
1622209220000|2021-05-28 13:40:20|1052.4|1047.9|1052.4|1047.9|1053.2|1048.7|1052.4|1047.9|315
1622209230000|2021-05-28 13:40:30|1052.3|1047.8|1051.9|1047.4|1052.3|1047.8|1051.9|1047.4|111
1622209240000|2021-05-28 13:40:40|1051.5|1047|1051.5|1047|1051.5|1047|1051.3|1046.8|91
1622209250000|2021-05-28 13:40:50|1051.9|1047.4|1052.3|1047.8|1052.7|1048.2|1051.9|1047.4|175
1622209260000|2021-05-28 13:41:00|||||||||29
1622209270000|2021-05-28 13:41:10|1052.7|1048.2|1052.9|1048.4|1052.9|1048.4|1052.7|1048.2|70
1622209280000|2021-05-28 13:41:20|1053.3|1048.8|1053.4|1048.9|1053.4|1048.9|1053.3|1048.8|177
1622209290000|2021-05-28 13:41:30|1053.8|1049.3|1053.4|1048.9|1053.8|1049.3|1053.4|1048.9|155
1622209300000|2021-05-28 13:41:40|1053|1048.5|1052.4|1047.9|1053|1048.5|1052.4|1047.9|107
1622209310000|2021-05-28 13:41:50|1052.3|1047.8|1053.2|1048.7|1053.2|1048.7|1051.9|1047.4|192
1622209320000|2021-05-28 13:42:00|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|106
1622209330000|2021-05-28 13:42:10|1053.4|1048.9|1053.8|1049.3|1053.9|1049.4|1053.4|1048.9|215
1622209340000|2021-05-28 13:42:20|1053.4|1048.9|1054.9|1050.4|1054.9|1050.4|1053.4|1048.9|592
1622209350000|2021-05-28 13:42:30|1055|1050.5|1054.5|1050|1055.4|1050.9|1054.5|1050|442
1622209360000|2021-05-28 13:42:40|1054|1049.5|1054.9|1050.4|1054.9|1050.4|1053.5|1049|452
1622209370000|2021-05-28 13:42:50|1054.7|1050.2|1054.1|1049.6|1055|1050.5|1054.1|1049.6|257
1622209380000|2021-05-28 13:43:00|1054|1049.5|1053.5|1049|1054.5|1050|1053.5|1049|110
1622209390000|2021-05-28 13:43:10|1053.9|1049.4|1053.9|1049.4|1053.9|1049.4|1053.5|1049|118
1622209400000|2021-05-28 13:43:20|1053.7|1049.2|1053.5|1049|1054|1049.5|1053.5|1049|62
1622209410000|2021-05-28 13:43:30|1053.7|1049.2|1053.5|1049|1053.9|1049.4|1053.5|1049|109
1622209420000|2021-05-28 13:43:40|1053.7|1049.2|1053.4|1048.9|1053.7|1049.2|1053.1|1048.6|144
1622209430000|2021-05-28 13:43:50|1053.5|1049|1053.5|1049|1053.5|1049|1053.5|1049|47
1622209440000|2021-05-28 13:44:00|1053.4|1048.9|1053.5|1049|1053.5|1049|1053|1048.5|59
1622209450000|2021-05-28 13:44:10|1053.9|1049.4|1054.4|1049.9|1054.4|1049.9|1053.9|1049.4|247
1622209460000|2021-05-28 13:44:20|1054|1049.5|1054.4|1049.9|1054.5|1050|1054|1049.5|180
1622209470000|2021-05-28 13:44:30|1054.8|1050.3|1054.4|1049.9|1054.9|1050.4|1054|1049.5|92
1622209480000|2021-05-28 13:44:40|1054.5|1050|1053.8|1049.3|1054.5|1050|1053.8|1049.3|116
1622209490000|2021-05-28 13:44:50|1054|1049.5|1054.5|1050|1054.5|1050|1053.6|1049.1|72
1622209500000|2021-05-28 13:45:00|1055|1050.5|1054.5|1050|1055.5|1051|1054.5|1050|356
1622209510000|2021-05-28 13:45:10|1054.1|1049.6|1055.4|1050.9|1055.5|1051|1054.1|1049.6|547
1622209520000|2021-05-28 13:45:20|1055.5|1051|1055.5|1051|1055.5|1051|1055.5|1051|132
1622209530000|2021-05-28 13:45:30|1055.1|1050.6|1055.4|1050.9|1055.4|1050.9|1055|1050.5|143
1622209540000|2021-05-28 13:45:40|1055.5|1051|1055.4|1050.9|1055.5|1051|1055.4|1050.9|95
1622209550000|2021-05-28 13:45:50|1055.2|1050.7|1055|1050.5|1055.2|1050.7|1055|1050.5|300
1622209560000|2021-05-28 13:46:00|1054.8|1050.3|1054.5|1050|1054.8|1050.3|1054.5|1050|124
1622209570000|2021-05-28 13:46:10|1054.1|1049.6|1053.2|1048.7|1054.3|1049.8|1053.2|1048.7|167
1622209580000|2021-05-28 13:46:20|1053.1|1048.6|1052|1047.5|1053.1|1048.6|1051.6|1047.1|314
1622209590000|2021-05-28 13:46:30|1051.6|1047.1|1050.7|1046.2|1051.6|1047.1|1050.7|1046.2|224
1622209600000|2021-05-28 13:46:40|1050.9|1046.4|1052.7|1048.2|1053.5|1049|1050.9|1046.4|363
1622209610000|2021-05-28 13:46:50|1052.6|1048.1|1052.1|1047.6|1052.6|1048.1|1051.7|1047.2|97
1622209620000|2021-05-28 13:47:00|1052.3|1047.8|1053.6|1049.1|1053.6|1049.1|1052.1|1047.6|212
1622209630000|2021-05-28 13:47:10|1053.2|1048.7|1053.1|1048.6|1053.6|1049.1|1053.1|1048.6|109
1622209640000|2021-05-28 13:47:20|1052.7|1048.2|1052.2|1047.7|1052.7|1048.2|1052.2|1047.7|69
1622209650000|2021-05-28 13:47:30|1052.1|1047.6|1052.1|1047.6|1052.6|1048.1|1051.4|1046.9|163
1622209660000|2021-05-28 13:47:40|1052.5|1048|1052.5|1048|1052.6|1048.1|1052.1|1047.6|122
1622209670000|2021-05-28 13:47:50|1052.3|1047.8|1052.1|1047.6|1052.6|1048.1|1052.1|1047.6|157
1622209680000|2021-05-28 13:48:00|1052.3|1047.8|1051.5|1047|1052.5|1048|1051.1|1046.6|224
1622209690000|2021-05-28 13:48:10|1051.1|1046.6|1051.6|1047.1|1052.1|1047.6|1050.7|1046.2|142
1622209700000|2021-05-28 13:48:20|||||||||30
1622209710000|2021-05-28 13:48:30|||||||||67
1622209720000|2021-05-28 13:48:40|1052.1|1047.6|1052.1|1047.6|1052.1|1047.6|1052.1|1047.6|108
1622209730000|2021-05-28 13:48:50|1051.7|1047.2|1052|1047.5|1052.1|1047.6|1051.6|1047.1|72
1622209740000|2021-05-28 13:49:00|1051.8|1047.3|1052.1|1047.6|1052.1|1047.6|1051.6|1047.1|33
1622209750000|2021-05-28 13:49:10|1052.9|1048.4|1053.6|1049.1|1053.6|1049.1|1052.7|1048.2|241
1622209760000|2021-05-28 13:49:20|1053.2|1048.7|1053.1|1048.6|1053.5|1049|1053.1|1048.6|182
1622209770000|2021-05-28 13:49:30|1052.7|1048.2|1052.7|1048.2|1052.7|1048.2|1052.7|1048.2|56
1622209780000|2021-05-28 13:49:40|1053.1|1048.6|1053.3|1048.8|1053.3|1048.8|1053.1|1048.6|30
1622209790000|2021-05-28 13:49:50|1053.1|1048.6|1052.6|1048.1|1053.1|1048.6|1052.6|1048.1|58
1622209800000|2021-05-28 13:50:00|1052.7|1048.2|1054.5|1050|1054.5|1050|1052.7|1048.2|307
1622209810000|2021-05-28 13:50:10|1054.9|1050.4|1055.5|1051|1055.5|1051|1054.6|1050.1|280
1622209820000|2021-05-28 13:50:20|1055.6|1051.1|1055.6|1051.1|1055.6|1051.1|1054.8|1050.3|135
1622209830000|2021-05-28 13:50:30|1055.2|1050.7|1055.6|1051.1|1055.6|1051.1|1055|1050.5|140
1622209840000|2021-05-28 13:50:40|1056|1051.5|1056.1|1051.6|1056.5|1052|1056|1051.5|386
1622209850000|2021-05-28 13:50:50|1056|1051.5|1055.5|1051|1056.4|1051.9|1055.1|1050.6|368
1622209860000|2021-05-28 13:51:00|1055.1|1050.6|1056.8|1052.3|1056.8|1052.3|1055|1050.5|260
1622209870000|2021-05-28 13:51:10|1056.9|1052.4|1056.2|1051.7|1057.7|1053.2|1055.5|1051|820
1622209880000|2021-05-28 13:51:20|1056.4|1051.9|1056.9|1052.4|1057.4|1052.9|1056.4|1051.9|189
1622209890000|2021-05-28 13:51:30|1057.4|1052.9|1056.9|1052.4|1057.4|1052.9|1056.1|1051.6|577
1622209900000|2021-05-28 13:51:40|1056.7|1052.2|1057.4|1052.9|1057.4|1052.9|1056.7|1052.2|219
1622209910000|2021-05-28 13:51:50|1057.3|1052.8|1057.4|1052.9|1057.4|1052.9|1057.3|1052.8|107
1622209920000|2021-05-28 13:52:00|1057.8|1053.3|1057.5|1053|1057.9|1053.4|1057.5|1053|448
1622209930000|2021-05-28 13:52:10|1057.4|1052.9|1056.6|1052.1|1057.4|1052.9|1056.6|1052.1|237
1622209940000|2021-05-28 13:52:20|1056.2|1051.7|1057|1052.5|1057|1052.5|1056.1|1051.6|255
1622209950000|2021-05-28 13:52:30|1057.1|1052.6|1057.1|1052.6|1057.1|1052.6|1057.1|1052.6|52
1622209960000|2021-05-28 13:52:40|1057.5|1053|1057.1|1052.6|1057.5|1053|1057.1|1052.6|130
1622209970000|2021-05-28 13:52:50|1057|1052.5|1056.5|1052|1057|1052.5|1056.5|1052|126
1622209980000|2021-05-28 13:53:00|1056.1|1051.6|1056.5|1052|1056.5|1052|1056.1|1051.6|252
1622209990000|2021-05-28 13:53:10|1056.4|1051.9|1056.9|1052.4|1056.9|1052.4|1056.4|1051.9|131
1622210000000|2021-05-28 13:53:20|1057|1052.5|1056.9|1052.4|1057|1052.5|1056.4|1051.9|66
1622210010000|2021-05-28 13:53:30|1056.5|1052|1056.4|1051.9|1056.5|1052|1056|1051.5|176
1622210020000|2021-05-28 13:53:40|1056.8|1052.3|1056.4|1051.9|1056.8|1052.3|1056.4|1051.9|149
1622210030000|2021-05-28 13:53:50|1056.3|1051.8|1056.3|1051.8|1056.4|1051.9|1056.1|1051.6|57
1622210040000|2021-05-28 13:54:00|1056.4|1051.9|1057.3|1052.8|1057.3|1052.8|1056.4|1051.9|395
1622210050000|2021-05-28 13:54:10|1056.9|1052.4|1056.4|1051.9|1056.9|1052.4|1056.4|1051.9|195
1622210060000|2021-05-28 13:54:20|||||||||22
1622210070000|2021-05-28 13:54:30|1056|1051.5|1056|1051.5|1056|1051.5|1055.9|1051.4|220
1622210080000|2021-05-28 13:54:40|1055.6|1051.1|1056|1051.5|1056.4|1051.9|1055.6|1051.1|93
1622210090000|2021-05-28 13:54:50|1055.8|1051.3|1055.5|1051|1055.8|1051.3|1055.5|1051|36
1622210100000|2021-05-28 13:55:00|1055.9|1051.4|1055.5|1051|1056.4|1051.9|1055.5|1051|242
1622210110000|2021-05-28 13:55:10|1055.1|1050.6|1054.5|1050|1055.1|1050.6|1054.5|1050|118
1622210120000|2021-05-28 13:55:20|1054.8|1050.3|1054.1|1049.6|1055.1|1050.6|1054.1|1049.6|154
1622210130000|2021-05-28 13:55:30|1053.6|1049.1|1053.8|1049.3|1054|1049.5|1053.6|1049.1|136
1622210140000|2021-05-28 13:55:40|1053.6|1049.1|1054|1049.5|1054|1049.5|1053.5|1049|131
1622210150000|2021-05-28 13:55:50|1054.1|1049.6|1053.1|1048.6|1054.1|1049.6|1053.1|1048.6|98
1622210160000|2021-05-28 13:56:00|1052.7|1048.2|1052.5|1048|1052.7|1048.2|1052.5|1048|296
1622210170000|2021-05-28 13:56:10|1052.1|1047.6|1052|1047.5|1052.1|1047.6|1051.6|1047.1|315
1622210180000|2021-05-28 13:56:20|1052.1|1047.6|1053.1|1048.6|1053.1|1048.6|1052|1047.5|125
1622210190000|2021-05-28 13:56:30|1053|1048.5|1053|1048.5|1053|1048.5|1053|1048.5|37
1622210200000|2021-05-28 13:56:40|1052.6|1048.1|1052.6|1048.1|1053.1|1048.6|1052.6|1048.1|113
1622210210000|2021-05-28 13:56:50|1053|1048.5|1053.5|1049|1053.5|1049|1053|1048.5|69
1622210220000|2021-05-28 13:57:00|1053.1|1048.6|1054|1049.5|1054|1049.5|1053.1|1048.6|80
1622210230000|2021-05-28 13:57:10|1053.9|1049.4|1054.5|1050|1054.9|1050.4|1053.9|1049.4|141
1622210240000|2021-05-28 13:57:20|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1054.4|1049.9|51
1622210250000|2021-05-28 13:57:30|1055|1050.5|1055|1050.5|1055|1050.5|1055|1050.5|93
1622210260000|2021-05-28 13:57:40|1054.9|1050.4|1055|1050.5|1055|1050.5|1054.9|1050.4|32
1622210270000|2021-05-28 13:57:50|1055.4|1050.9|1055.5|1051|1055.9|1051.4|1055.4|1050.9|129
1622210280000|2021-05-28 13:58:00|1055.9|1051.4|1056.4|1051.9|1056.4|1051.9|1055.9|1051.4|139
1622210290000|2021-05-28 13:58:10|1056|1051.5|1054.9|1050.4|1056|1051.5|1054.5|1050|145
1622210300000|2021-05-28 13:58:20|1055|1050.5|1053.8|1049.3|1055|1050.5|1053.8|1049.3|111
1622210310000|2021-05-28 13:58:30|1053.6|1049.1|1053.6|1049.1|1053.6|1049.1|1053.1|1048.6|55
1622210320000|2021-05-28 13:58:40|1053.5|1049|1053.8|1049.3|1054|1049.5|1053.1|1048.6|94
1622210330000|2021-05-28 13:58:50|1054|1049.5|1054.5|1050|1054.5|1050|1054|1049.5|29
1622210340000|2021-05-28 13:59:00|1055|1050.5|1055.4|1050.9|1055.4|1050.9|1055|1050.5|88
1622210350000|2021-05-28 13:59:10|1055|1050.5|1054.9|1050.4|1055|1050.5|1054.5|1050|50
1622210360000|2021-05-28 13:59:20|1055.4|1050.9|1054.5|1050|1055.4|1050.9|1054.5|1050|58
1622210370000|2021-05-28 13:59:30|1054.7|1050.2|1054.9|1050.4|1055|1050.5|1054.7|1050.2|12
1622210380000|2021-05-28 13:59:40|1055|1050.5|1055|1050.5|1055|1050.5|1055|1050.5|21
1622210390000|2021-05-28 13:59:50|1055.4|1050.9|1055.4|1050.9|1055.4|1050.9|1055|1050.5|86
1622210400000|2021-05-28 14:00:00|1055.8|1051.3|1056.4|1051.9|1056.4|1051.9|1055.8|1051.3|195
1622210410000|2021-05-28 14:00:10|1056|1051.5|1055.9|1051.4|1056|1051.5|1055.4|1050.9|105
1622210420000|2021-05-28 14:00:20|1055.5|1051|1055.4|1050.9|1055.9|1051.4|1055.4|1050.9|56
1622210430000|2021-05-28 14:00:30|||||||||37
1622210440000|2021-05-28 14:00:40|1055|1050.5|1055|1050.5|1055|1050.5|1055|1050.5|35
1622210450000|2021-05-28 14:00:50|1054.9|1050.4|1054.4|1049.9|1054.9|1050.4|1054.4|1049.9|123
1622210460000|2021-05-28 14:01:00|1054.2|1049.7|1054|1049.5|1054.4|1049.9|1054|1049.5|98
1622210470000|2021-05-28 14:01:10|||||||||34
1622210480000|2021-05-28 14:01:20|1054.2|1049.7|1055.1|1050.6|1055.1|1050.6|1054|1049.5|140
1622210490000|2021-05-28 14:01:30|1055.2|1050.7|1054|1049.5|1055.4|1050.9|1054|1049.5|86
1622210500000|2021-05-28 14:01:40|1053.9|1049.4|1053.5|1049|1054|1049.5|1053.5|1049|101
1622210510000|2021-05-28 14:01:50|1053.7|1049.2|1053.7|1049.2|1054.9|1050.4|1053.7|1049.2|230
1622210520000|2021-05-28 14:02:00|1053.9|1049.4|1055|1050.5|1055|1050.5|1053.9|1049.4|64
1622210530000|2021-05-28 14:02:10|1054.9|1050.4|1054.7|1050.2|1054.9|1050.4|1054.5|1050|29
1622210540000|2021-05-28 14:02:20|1054.5|1050|1055|1050.5|1055|1050.5|1054.5|1050|27
1622210550000|2021-05-28 14:02:30|1054.9|1050.4|1054.5|1050|1054.9|1050.4|1054.5|1050|37
1622210560000|2021-05-28 14:02:40|1054.9|1050.4|1055.1|1050.6|1055.1|1050.6|1054.9|1050.4|44
1622210570000|2021-05-28 14:02:50|1054.9|1050.4|1055.5|1051|1055.5|1051|1054.9|1050.4|55
1622210580000|2021-05-28 14:03:00|||||||||21
1622210590000|2021-05-28 14:03:10|1055.9|1051.4|1056|1051.5|1056|1051.5|1055.9|1051.4|80
1622210600000|2021-05-28 14:03:20|1056.4|1051.9|1056.5|1052|1056.9|1052.4|1056.4|1051.9|363
1622210610000|2021-05-28 14:03:30|1056.4|1051.9|1056|1051.5|1056.4|1051.9|1055.9|1051.4|61
1622210620000|2021-05-28 14:03:40|1056.4|1051.9|1056.8|1052.3|1056.8|1052.3|1056.4|1051.9|89
1622210630000|2021-05-28 14:03:50|1056.9|1052.4|1057.4|1052.9|1057.4|1052.9|1056.8|1052.3|191
1622210640000|2021-05-28 14:04:00|1057.6|1053.1|1057.2|1052.7|1057.7|1053.2|1057|1052.5|561
1622210650000|2021-05-28 14:04:10|1056.8|1052.3|1056.4|1051.9|1056.8|1052.3|1056.4|1051.9|66
1622210660000|2021-05-28 14:04:20|1056.5|1052|1056.4|1051.9|1056.5|1052|1056.3|1051.8|43
1622210670000|2021-05-28 14:04:30|1056.8|1052.3|1056.3|1051.8|1057.3|1052.8|1056.3|1051.8|140
1622210680000|2021-05-28 14:04:40|1055.9|1051.4|1055.9|1051.4|1056.1|1051.6|1055.9|1051.4|40
1622210690000|2021-05-28 14:04:50|1056.1|1051.6|1055.9|1051.4|1056.3|1051.8|1055.9|1051.4|32
1622210700000|2021-05-28 14:05:00|1056.3|1051.8|1057.8|1053.3|1057.8|1053.3|1056.3|1051.8|355
1622210710000|2021-05-28 14:05:10|1058|1053.5|1058.2|1053.7|1058.2|1053.7|1057.7|1053.2|276
1622210720000|2021-05-28 14:05:20|1058.3|1053.8|1057.3|1052.8|1058.3|1053.8|1057.3|1052.8|401
1622210730000|2021-05-28 14:05:30|1057.4|1052.9|1056.8|1052.3|1057.7|1053.2|1056.4|1051.9|171
1622210740000|2021-05-28 14:05:40|1056.6|1052.1|1056.4|1051.9|1056.8|1052.3|1056.4|1051.9|70
1622210750000|2021-05-28 14:05:50|1056|1051.5|1055.4|1050.9|1056|1051.5|1055.4|1050.9|86
1622210760000|2021-05-28 14:06:00|1055|1050.5|1054.9|1050.4|1055|1050.5|1054.8|1050.3|204
1622210770000|2021-05-28 14:06:10|1054.5|1050|1054.8|1050.3|1054.9|1050.4|1054.4|1049.9|130
1622210780000|2021-05-28 14:06:20|1055.2|1050.7|1055.5|1051|1055.8|1051.3|1055.2|1050.7|222
1622210790000|2021-05-28 14:06:30|1055.3|1050.8|1055.9|1051.4|1056.2|1051.7|1055.3|1050.8|87
1622210800000|2021-05-28 14:06:40|1055.5|1051|1054.8|1050.3|1055.5|1051|1054.8|1050.3|48
1622210810000|2021-05-28 14:06:50|1054.4|1049.9|1054.3|1049.8|1054.4|1049.9|1054.3|1049.8|77
1622210820000|2021-05-28 14:07:00|1054.5|1050|1056.7|1052.2|1056.7|1052.2|1054.3|1049.8|378
1622210830000|2021-05-28 14:07:10|1056.5|1052|1055.9|1051.4|1056.7|1052.2|1055.9|1051.4|117
1622210840000|2021-05-28 14:07:20|1055.3|1050.8|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|66
1622210850000|2021-05-28 14:07:30|1055.3|1050.8|1055.4|1050.9|1055.8|1051.3|1055.3|1050.8|47
1622210860000|2021-05-28 14:07:40|1055.3|1050.8|1054.3|1049.8|1055.3|1050.8|1054.3|1049.8|57
1622210870000|2021-05-28 14:07:50|1053.9|1049.4|1054.5|1050|1054.8|1050.3|1053.9|1049.4|120
1622210880000|2021-05-28 14:08:00|1054.9|1050.4|1055.3|1050.8|1055.3|1050.8|1054.7|1050.2|83
1622210890000|2021-05-28 14:08:10|1054.9|1050.4|1053.9|1049.4|1054.9|1050.4|1053|1048.5|153
1622210900000|2021-05-28 14:08:20|1053.5|1049|1053.9|1049.4|1054.3|1049.8|1053.5|1049|71
1622210910000|2021-05-28 14:08:30|1053.8|1049.3|1053.4|1048.9|1053.8|1049.3|1053.4|1048.9|42
1622210920000|2021-05-28 14:08:40|1053|1048.5|1053|1048.5|1053.4|1048.9|1053|1048.5|93
1622210930000|2021-05-28 14:08:50|1053.2|1048.7|1053.9|1049.4|1053.9|1049.4|1053.2|1048.7|187
1622210940000|2021-05-28 14:09:00|1053.5|1049|1053.9|1049.4|1053.9|1049.4|1053.5|1049|65
1622210950000|2021-05-28 14:09:10|1054|1049.5|1054.9|1050.4|1054.9|1050.4|1054|1049.5|106
1622210960000|2021-05-28 14:09:20|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1053.9|1049.4|65
1622210970000|2021-05-28 14:09:30|1054.5|1050|1054|1049.5|1054.5|1050|1054|1049.5|55
1622210980000|2021-05-28 14:09:40|1053.9|1049.4|1053.5|1049|1054.2|1049.7|1053.5|1049|36
1622210990000|2021-05-28 14:09:50|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|20
1622211000000|2021-05-28 14:10:00|1053.8|1049.3|1055.3|1050.8|1055.3|1050.8|1053.8|1049.3|251
1622211010000|2021-05-28 14:10:10|||||||||40
1622211020000|2021-05-28 14:10:20|1054.9|1050.4|1054.8|1050.3|1054.9|1050.4|1054.4|1049.9|130
1622211030000|2021-05-28 14:10:30|1054.9|1050.4|1054.9|1050.4|1054.9|1050.4|1054.9|1050.4|18
1622211040000|2021-05-28 14:10:40|||||||||3
1622211050000|2021-05-28 14:10:50|1054.8|1050.3|1054.8|1050.3|1054.8|1050.3|1054.8|1050.3|38
1622211060000|2021-05-28 14:11:00|1054.9|1050.4|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|95
1622211070000|2021-05-28 14:11:10|1055.3|1050.8|1054.9|1050.4|1055.5|1051|1054.9|1050.4|103
1622211080000|2021-05-28 14:11:20|1054.5|1050|1054.9|1050.4|1054.9|1050.4|1054.5|1050|61
1622211090000|2021-05-28 14:11:30|1055|1050.5|1054.9|1050.4|1055|1050.5|1054.9|1050.4|23
1622211100000|2021-05-28 14:11:40|1055|1050.5|1055|1050.5|1055|1050.5|1055|1050.5|7
1622211110000|2021-05-28 14:11:50|||||||||61
1622211120000|2021-05-28 14:12:00|1055.4|1050.9|1055.4|1050.9|1055.5|1051|1055.4|1050.9|80
1622211130000|2021-05-28 14:12:10|1055|1050.5|1055|1050.5|1055|1050.5|1055|1050.5|57
1622211140000|2021-05-28 14:12:20|1055.2|1050.7|1055.4|1050.9|1055.4|1050.9|1055.2|1050.7|16
1622211150000|2021-05-28 14:12:30|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|18
1622211160000|2021-05-28 14:12:40|1055|1050.5|1054.7|1050.2|1055|1050.5|1054.5|1050|33
1622211170000|2021-05-28 14:12:50|1055|1050.5|1054.5|1050|1055|1050.5|1054.5|1050|35
1622211180000|2021-05-28 14:13:00|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1054.4|1049.9|65
1622211190000|2021-05-28 14:13:10|1055|1050.5|1054.9|1050.4|1055.4|1050.9|1054.9|1050.4|80
1622211200000|2021-05-28 14:13:20|1055.3|1050.8|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|70
1622211210000|2021-05-28 14:13:30|1055.3|1050.8|1055.7|1051.2|1055.7|1051.2|1055.1|1050.6|68
1622211220000|2021-05-28 14:13:40|1056|1051.5|1055.4|1050.9|1056.3|1051.8|1055.4|1050.9|177
1622211230000|2021-05-28 14:13:50|1055.3|1050.8|1055.1|1050.6|1055.3|1050.8|1054.9|1050.4|78
1622211240000|2021-05-28 14:14:00|1055.3|1050.8|1055.9|1051.4|1055.9|1051.4|1055.3|1050.8|14
1622211250000|2021-05-28 14:14:10|1055.5|1051|1055.1|1050.6|1055.5|1051|1054.9|1050.4|88
1622211260000|2021-05-28 14:14:20|1054.5|1050|1054.7|1050.2|1054.7|1050.2|1054.5|1050|67
1622211270000|2021-05-28 14:14:30|1054.9|1050.4|1054.5|1050|1054.9|1050.4|1054.5|1050|23
1622211280000|2021-05-28 14:14:40|1054.4|1049.9|1054.8|1050.3|1054.9|1050.4|1054.4|1049.9|14
1622211290000|2021-05-28 14:14:50|1055.3|1050.8|1055.4|1050.9|1055.4|1050.9|1055.3|1050.8|35
1622211300000|2021-05-28 14:15:00|1055.6|1051.1|1055.8|1051.3|1055.9|1051.4|1055.3|1050.8|84
1622211310000|2021-05-28 14:15:10|1056.2|1051.7|1056.9|1052.4|1056.9|1052.4|1056.2|1051.7|160
1622211320000|2021-05-28 14:15:20|1056.1|1051.6|1056.2|1051.7|1056.2|1051.7|1056|1051.5|172
1622211330000|2021-05-28 14:15:30|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|1056|1051.5|42
1622211340000|2021-05-28 14:15:40|1056.5|1052|1056.4|1051.9|1056.5|1052|1056|1051.5|29
1622211350000|2021-05-28 14:15:50|1056.5|1052|1056.4|1051.9|1056.9|1052.4|1056.4|1051.9|32
1622211360000|2021-05-28 14:16:00|1056.8|1052.3|1056.5|1052|1056.9|1052.4|1056.5|1052|61
1622211370000|2021-05-28 14:16:10|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|40
1622211380000|2021-05-28 14:16:20|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|73
1622211390000|2021-05-28 14:16:30|1056.8|1052.3|1057.3|1052.8|1057.4|1052.9|1056.8|1052.3|188
1622211400000|2021-05-28 14:16:40|1057.4|1052.9|1057.8|1053.3|1057.8|1053.3|1057.3|1052.8|42
1622211410000|2021-05-28 14:16:50|1057.4|1052.9|1056.9|1052.4|1057.4|1052.9|1056.9|1052.4|166
1622211420000|2021-05-28 14:17:00|1057|1052.5|1058.3|1053.8|1058.3|1053.8|1057|1052.5|251
1622211430000|2021-05-28 14:17:10|1058.7|1054.2|1058.8|1054.3|1058.8|1054.3|1058.7|1054.2|213
1622211440000|2021-05-28 14:17:20|1058.4|1053.9|1058.3|1053.8|1058.4|1053.9|1057.8|1053.3|161
1622211450000|2021-05-28 14:17:30|1058.2|1053.7|1058.2|1053.7|1058.3|1053.8|1058.2|1053.7|281
1622211460000|2021-05-28 14:17:40|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|251
1622211470000|2021-05-28 14:17:50|1057.9|1053.4|1057.8|1053.3|1057.9|1053.4|1057.4|1052.9|202
1622211480000|2021-05-28 14:18:00|1058.3|1053.8|1058.8|1054.3|1059|1054.5|1058.3|1053.8|422
1622211490000|2021-05-28 14:18:10|1059.2|1054.7|1059.3|1054.8|1059.7|1055.2|1059.2|1054.7|547
1622211500000|2021-05-28 14:18:20|1059.2|1054.7|1059.2|1054.7|1059.5|1055|1059.2|1054.7|178
1622211510000|2021-05-28 14:18:30|1058.8|1054.3|1058.8|1054.3|1059.2|1054.7|1058.7|1054.2|167
1622211520000|2021-05-28 14:18:40|1058.7|1054.2|1058.2|1053.7|1058.7|1054.2|1057.8|1053.3|143
1622211530000|2021-05-28 14:18:50|1057.8|1053.3|1057.3|1052.8|1057.8|1053.3|1057.3|1052.8|83
1622211540000|2021-05-28 14:19:00|1057.8|1053.3|1058.7|1054.2|1058.7|1054.2|1057.8|1053.3|116
1622211550000|2021-05-28 14:19:10|1059.1|1054.6|1059.2|1054.7|1059.2|1054.7|1059|1054.5|93
1622211560000|2021-05-28 14:19:20|1059.6|1055.1|1058.7|1054.2|1059.6|1055.1|1058.7|1054.2|196
1622211570000|2021-05-28 14:19:30|||||||||42
1622211580000|2021-05-28 14:19:40|1059.1|1054.6|1059.6|1055.1|1059.7|1055.2|1059.1|1054.6|217
1622211590000|2021-05-28 14:19:50|1059.2|1054.7|1059.2|1054.7|1059.7|1055.2|1059.2|1054.7|203
1622211600000|2021-05-28 14:20:00|1059.3|1054.8|1059.7|1055.2|1059.8|1055.3|1059.3|1054.8|112
1622211610000|2021-05-28 14:20:10|1059.3|1054.8|1059.2|1054.7|1059.7|1055.2|1059.2|1054.7|362
1622211620000|2021-05-28 14:20:20|1058.8|1054.3|1056.9|1052.4|1058.8|1054.3|1056.9|1052.4|284
1622211630000|2021-05-28 14:20:30|1056.4|1051.9|1055.9|1051.4|1056.4|1051.9|1055.5|1051|436
1622211640000|2021-05-28 14:20:40|1055.5|1051|1055.9|1051.4|1056.3|1051.8|1055.1|1050.6|461
1622211650000|2021-05-28 14:20:50|1055.5|1051|1055.9|1051.4|1055.9|1051.4|1055.4|1050.9|146
1622211660000|2021-05-28 14:21:00|||||||||46
1622211670000|2021-05-28 14:21:10|1055.5|1051|1054.9|1050.4|1055.5|1051|1054.5|1050|314
1622211680000|2021-05-28 14:21:20|1054.5|1050|1054|1049.5|1054.5|1050|1054|1049.5|174
1622211690000|2021-05-28 14:21:30|1054.4|1049.9|1054.4|1049.9|1054.4|1049.9|1054.3|1049.8|119
1622211700000|2021-05-28 14:21:40|1054.3|1049.8|1054.4|1049.9|1054.4|1049.9|1054.2|1049.7|110
1622211710000|2021-05-28 14:21:50|||||||||55
1622211720000|2021-05-28 14:22:00|1054.8|1050.3|1055.4|1050.9|1055.4|1050.9|1054.8|1050.3|138
1622211730000|2021-05-28 14:22:10|1055.5|1051|1055.5|1051|1055.5|1051|1055.5|1051|102
1622211740000|2021-05-28 14:22:20|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|258
1622211750000|2021-05-28 14:22:30|1055.8|1051.3|1055.8|1051.3|1055.8|1051.3|1055.8|1051.3|74
1622211760000|2021-05-28 14:22:40|1055.9|1051.4|1055.8|1051.3|1055.9|1051.4|1055.8|1051.3|33
1622211770000|2021-05-28 14:22:50|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|18
1622211780000|2021-05-28 14:23:00|1055.5|1051|1054|1049.5|1055.5|1051|1054|1049.5|340
1622211790000|2021-05-28 14:23:10|1054.4|1049.9|1054.4|1049.9|1054.5|1050|1054|1049.5|189
1622211800000|2021-05-28 14:23:20|1054|1049.5|1054.4|1049.9|1054.4|1049.9|1054|1049.5|56
1622211810000|2021-05-28 14:23:30|1054.2|1049.7|1052.9|1048.4|1054.2|1049.7|1052.9|1048.4|333
1622211820000|2021-05-28 14:23:40|1052.5|1048|1052.5|1048|1052.5|1048|1052.5|1048|253
1622211830000|2021-05-28 14:23:50|1052.9|1048.4|1053.4|1048.9|1053.4|1048.9|1052.9|1048.4|213
1622211840000|2021-05-28 14:24:00|1053.3|1048.8|1052.9|1048.4|1053.3|1048.8|1052.9|1048.4|199
1622211850000|2021-05-28 14:24:10|1052.8|1048.3|1052.4|1047.9|1052.8|1048.3|1052.3|1047.8|197
1622211860000|2021-05-28 14:24:20|1052.3|1047.8|1051.5|1047|1052.4|1047.9|1051.5|1047|388
1622211870000|2021-05-28 14:24:30|1051.7|1047.2|1051|1046.5|1051.7|1047.2|1051|1046.5|438
1622211880000|2021-05-28 14:24:40|1050.9|1046.4|1051.4|1046.9|1051.5|1047|1050.9|1046.4|309
1622211890000|2021-05-28 14:24:50|1051.9|1047.4|1051.5|1047|1051.9|1047.4|1051.5|1047|224
1622211900000|2021-05-28 14:25:00|1051.4|1046.9|1052.9|1048.4|1052.9|1048.4|1051.4|1046.9|221
1622211910000|2021-05-28 14:25:10|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|1053.3|1048.8|89
1622211920000|2021-05-28 14:25:20|1053.5|1049|1053.8|1049.3|1054.1|1049.6|1053.5|1049|428
1622211930000|2021-05-28 14:25:30|1053.4|1048.9|1053.3|1048.8|1053.4|1048.9|1052.9|1048.4|167
1622211940000|2021-05-28 14:25:40|1052.9|1048.4|1053.3|1048.8|1053.3|1048.8|1052.9|1048.4|118
1622211950000|2021-05-28 14:25:50|1053.4|1048.9|1053.4|1048.9|1053.8|1049.3|1053.4|1048.9|84
1622211960000|2021-05-28 14:26:00|1053|1048.5|1052.5|1048|1053|1048.5|1052.5|1048|198
1622211970000|2021-05-28 14:26:10|1052.8|1048.3|1052.4|1047.9|1052.8|1048.3|1052.4|1047.9|34
1622211980000|2021-05-28 14:26:20|1052.3|1047.8|1053.3|1048.8|1053.4|1048.9|1052.3|1047.8|103
1622211990000|2021-05-28 14:26:30|1052.9|1048.4|1052.9|1048.4|1053.3|1048.8|1052.8|1048.3|54
1622212000000|2021-05-28 14:26:40|1052.8|1048.3|1052.9|1048.4|1053.4|1048.9|1052.8|1048.3|68
1622212010000|2021-05-28 14:26:50|1052.5|1048|1052.4|1047.9|1052.5|1048|1052.4|1047.9|164
1622212020000|2021-05-28 14:27:00|1052.8|1048.3|1052.4|1047.9|1052.8|1048.3|1052.4|1047.9|141
1622212030000|2021-05-28 14:27:10|1052.3|1047.8|1052.4|1047.9|1052.4|1047.9|1052.3|1047.8|185
1622212040000|2021-05-28 14:27:20|1052.5|1048|1053.3|1048.8|1053.4|1048.9|1052.5|1048|179
1622212050000|2021-05-28 14:27:30|1052.9|1048.4|1053.3|1048.8|1053.3|1048.8|1052.9|1048.4|51
1622212060000|2021-05-28 14:27:40|1053.4|1048.9|1052.8|1048.3|1053.4|1048.9|1052.8|1048.3|100
1622212070000|2021-05-28 14:27:50|1052.5|1048|1052.4|1047.9|1052.7|1048.2|1052.4|1047.9|55
1622212080000|2021-05-28 14:28:00|1052.5|1048|1053.4|1048.9|1053.4|1048.9|1052.5|1048|211
1622212090000|2021-05-28 14:28:10|1053.9|1049.4|1053.5|1049|1053.9|1049.4|1053.5|1049|81
1622212100000|2021-05-28 14:28:20|1053.1|1048.6|1053|1048.5|1053.1|1048.6|1053|1048.5|89
1622212110000|2021-05-28 14:28:30|1052.6|1048.1|1052.5|1048|1052.6|1048.1|1052.5|1048|58
1622212120000|2021-05-28 14:28:40|1052.9|1048.4|1052.9|1048.4|1052.9|1048.4|1052.9|1048.4|61
1622212130000|2021-05-28 14:28:50|||||||||21
1622212140000|2021-05-28 14:29:00|1053|1048.5|1053|1048.5|1053|1048.5|1053|1048.5|6
1622212150000|2021-05-28 14:29:10|1053.4|1048.9|1053.5|1049|1053.5|1049|1053.4|1048.9|63
1622212160000|2021-05-28 14:29:20|1053.9|1049.4|1054.5|1050|1054.9|1050.4|1053.9|1049.4|221
1622212170000|2021-05-28 14:29:30|1054.7|1050.2|1054|1049.5|1054.9|1050.4|1054|1049.5|100
1622212180000|2021-05-28 14:29:40|1054.4|1049.9|1054|1049.5|1054.4|1049.9|1054|1049.5|72
1622212190000|2021-05-28 14:29:50|1054.4|1049.9|1054.4|1049.9|1054.4|1049.9|1054|1049.5|101
1622212200000|2021-05-28 14:30:00|1054.8|1050.3|1055.4|1050.9|1055.4|1050.9|1054.8|1050.3|310
1622212210000|2021-05-28 14:30:10|1055.8|1051.3|1056.3|1051.8|1056.4|1051.9|1055.8|1051.3|312
1622212220000|2021-05-28 14:30:20|1056|1051.5|1055.9|1051.4|1056|1051.5|1055.9|1051.4|130
1622212230000|2021-05-28 14:30:30|1056.3|1051.8|1055.9|1051.4|1056.8|1052.3|1055.9|1051.4|220
1622212240000|2021-05-28 14:30:40|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1055.9|1051.4|27
1622212250000|2021-05-28 14:30:50|1056.4|1051.9|1055.4|1050.9|1056.4|1051.9|1055.4|1050.9|88
1622212260000|2021-05-28 14:31:00|1055.8|1051.3|1055.9|1051.4|1055.9|1051.4|1055.8|1051.3|20
1622212270000|2021-05-28 14:31:10|1055.5|1051|1055.4|1050.9|1055.5|1051|1055.4|1050.9|51
1622212280000|2021-05-28 14:31:20|||||||||26
1622212290000|2021-05-28 14:31:30|1055.5|1051|1055.4|1050.9|1055.5|1051|1055.4|1050.9|8
1622212300000|2021-05-28 14:31:40|||||||||37
1622212310000|2021-05-28 14:31:50|||||||||7
1622212320000|2021-05-28 14:32:00|1055.5|1051|1056.6|1052.1|1056.6|1052.1|1055.5|1051|244
1622212330000|2021-05-28 14:32:10|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|38
1622212340000|2021-05-28 14:32:20|1056.4|1051.9|1055.4|1050.9|1056.4|1051.9|1055.4|1050.9|118
1622212350000|2021-05-28 14:32:30|1055.8|1051.3|1055.9|1051.4|1055.9|1051.4|1055.8|1051.3|13
1622212360000|2021-05-28 14:32:40|1056|1051.5|1055.5|1051|1056.4|1051.9|1055.5|1051|72
1622212370000|2021-05-28 14:32:50|1055.3|1050.8|1055.4|1050.9|1055.4|1050.9|1055|1050.5|51
1622212380000|2021-05-28 14:33:00|1055.8|1051.3|1055.4|1050.9|1055.8|1051.3|1055|1050.5|150
1622212390000|2021-05-28 14:33:10|||||||||23
1622212400000|2021-05-28 14:33:20|1055.2|1050.7|1055|1050.5|1055.2|1050.7|1055|1050.5|61
1622212410000|2021-05-28 14:33:30|1055.4|1050.9|1055|1050.5|1055.4|1050.9|1055|1050.5|21
1622212420000|2021-05-28 14:33:40|1055.2|1050.7|1055.2|1050.7|1055.4|1050.9|1055.2|1050.7|10
1622212430000|2021-05-28 14:33:50|1055|1050.5|1054.5|1050|1055.4|1050.9|1054.5|1050|98
1622212440000|2021-05-28 14:34:00|1054.1|1049.6|1054.5|1050|1054.5|1050|1054.1|1049.6|103
1622212450000|2021-05-28 14:34:10|1054.1|1049.6|1054.9|1050.4|1055|1050.5|1054|1049.5|85
1622212460000|2021-05-28 14:34:20|||||||||8
1622212470000|2021-05-28 14:34:30|1055.3|1050.8|1055.9|1051.4|1056.3|1051.8|1055.3|1050.8|78
1622212480000|2021-05-28 14:34:40|||||||||6
1622212490000|2021-05-28 14:34:50|1056.4|1051.9|1055.9|1051.4|1056.4|1051.9|1055.9|1051.4|90
1622212500000|2021-05-28 14:35:00|1056.3|1051.8|1056.9|1052.4|1056.9|1052.4|1056.3|1051.8|169
1622212510000|2021-05-28 14:35:10|1057.3|1052.8|1057.3|1052.8|1057.8|1053.3|1057.3|1052.8|228
1622212520000|2021-05-28 14:35:20|1056.9|1052.4|1056.3|1051.8|1056.9|1052.4|1056.3|1051.8|110
1622212530000|2021-05-28 14:35:30|1056.4|1051.9|1056.3|1051.8|1056.4|1051.9|1056.3|1051.8|6
1622212540000|2021-05-28 14:35:40|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|65
1622212550000|2021-05-28 14:35:50|1055.5|1051|1055.4|1050.9|1055.5|1051|1055.4|1050.9|58
1622212560000|2021-05-28 14:36:00|1055.8|1051.3|1056.4|1051.9|1056.4|1051.9|1055.8|1051.3|96
1622212570000|2021-05-28 14:36:10|1056|1051.5|1055.9|1051.4|1056|1051.5|1055.9|1051.4|42
1622212580000|2021-05-28 14:36:20|1056|1051.5|1055.9|1051.4|1056|1051.5|1055.9|1051.4|7
1622212590000|2021-05-28 14:36:30|1056|1051.5|1055.9|1051.4|1056|1051.5|1055.9|1051.4|7
1622212600000|2021-05-28 14:36:40|1056.1|1051.6|1056.3|1051.8|1056.3|1051.8|1055.9|1051.4|45
1622212610000|2021-05-28 14:36:50|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|44
1622212620000|2021-05-28 14:37:00|||||||||23
1622212630000|2021-05-28 14:37:10|1055.5|1051|1055|1050.5|1055.5|1051|1055|1050.5|116
1622212640000|2021-05-28 14:37:20|1055.2|1050.7|1055.5|1051|1055.5|1051|1055.2|1050.7|30
1622212650000|2021-05-28 14:37:30|1055.4|1050.9|1055.9|1051.4|1055.9|1051.4|1055.4|1050.9|35
1622212660000|2021-05-28 14:37:40|1055.5|1051|1055.6|1051.1|1055.9|1051.4|1055.4|1050.9|117
1622212670000|2021-05-28 14:37:50|1055.4|1050.9|1055.3|1050.8|1055.4|1050.9|1054.9|1050.4|107
1622212680000|2021-05-28 14:38:00|1055.4|1050.9|1054.9|1050.4|1055.4|1050.9|1054.5|1050|110
1622212690000|2021-05-28 14:38:10|||||||||33
1622212700000|2021-05-28 14:38:20|||||||||24
1622212710000|2021-05-28 14:38:30|||||||||40
1622212720000|2021-05-28 14:38:40|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|33
1622212730000|2021-05-28 14:38:50|1055.1|1050.6|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|21
1622212740000|2021-05-28 14:39:00|1054.5|1050|1054.4|1049.9|1054.5|1050|1054.4|1049.9|58
1622212750000|2021-05-28 14:39:10|||||||||58
1622212760000|2021-05-28 14:39:20|1054|1049.5|1053.9|1049.4|1054|1049.5|1053.5|1049|161
1622212770000|2021-05-28 14:39:30|1053.5|1049|1053.5|1049|1053.5|1049|1053.5|1049|61
1622212780000|2021-05-28 14:39:40|1053.9|1049.4|1053.5|1049|1053.9|1049.4|1053.5|1049|70
1622212790000|2021-05-28 14:39:50|1053.7|1049.2|1053.9|1049.4|1053.9|1049.4|1053.5|1049|30
1622212800000|2021-05-28 14:40:00|1054.4|1049.9|1055.9|1051.4|1055.9|1051.4|1054.2|1049.7|149
1622212810000|2021-05-28 14:40:10|1055.8|1051.3|1055.4|1050.9|1055.8|1051.3|1055.4|1050.9|123
1622212820000|2021-05-28 14:40:20|1055.8|1051.3|1055.6|1051.1|1055.8|1051.3|1055.4|1050.9|75
1622212830000|2021-05-28 14:40:30|1055.8|1051.3|1055.4|1050.9|1055.8|1051.3|1055.4|1050.9|17
1622212840000|2021-05-28 14:40:40|1055.8|1051.3|1055.9|1051.4|1055.9|1051.4|1055.8|1051.3|16
1622212850000|2021-05-28 14:40:50|||||||||24
1622212860000|2021-05-28 14:41:00|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|45
1622212870000|2021-05-28 14:41:10|1055.9|1051.4|1055.8|1051.3|1055.9|1051.4|1055.4|1050.9|81
1622212880000|2021-05-28 14:41:20|1056.2|1051.7|1054.7|1050.2|1056.3|1051.8|1054.7|1050.2|187
1622212890000|2021-05-28 14:41:30|1054.9|1050.4|1055.1|1050.6|1055.1|1050.6|1054.4|1049.9|75
1622212900000|2021-05-28 14:41:40|1054.5|1050|1055.8|1051.3|1055.8|1051.3|1054.5|1050|40
1622212910000|2021-05-28 14:41:50|1055.3|1050.8|1055.1|1050.6|1055.4|1050.9|1055.1|1050.6|17
1622212920000|2021-05-28 14:42:00|1055.3|1050.8|1054.9|1050.4|1055.3|1050.8|1054.9|1050.4|39
1622212930000|2021-05-28 14:42:10|1054.5|1050|1054.4|1049.9|1054.5|1050|1054.4|1049.9|35
1622212940000|2021-05-28 14:42:20|||||||||9
1622212950000|2021-05-28 14:42:30|1054.8|1050.3|1054.8|1050.3|1054.8|1050.3|1054.8|1050.3|32
1622212960000|2021-05-28 14:42:40|1055.2|1050.7|1055.3|1050.8|1055.3|1050.8|1055.2|1050.7|22
1622212970000|2021-05-28 14:42:50|1055.7|1051.2|1055.3|1050.8|1055.8|1051.3|1055.3|1050.8|71
1622212980000|2021-05-28 14:43:00|1055.4|1050.9|1055.8|1051.3|1055.8|1051.3|1055.3|1050.8|34
1622212990000|2021-05-28 14:43:10|1055.7|1051.2|1055.7|1051.2|1055.8|1051.3|1055.5|1051|30
1622213000000|2021-05-28 14:43:20|1055.8|1051.3|1056.9|1052.4|1056.9|1052.4|1055.8|1051.3|209
1622213010000|2021-05-28 14:43:30|1057.2|1052.7|1057.7|1053.2|1057.7|1053.2|1057.2|1052.7|167
1622213020000|2021-05-28 14:43:40|1057.3|1052.8|1057.4|1052.9|1057.7|1053.2|1056.8|1052.3|170
1622213030000|2021-05-28 14:43:50|1057.6|1053.1|1057.2|1052.7|1057.9|1053.4|1057.2|1052.7|95
1622213040000|2021-05-28 14:44:00|1056.8|1052.3|1057.2|1052.7|1057.2|1052.7|1056.8|1052.3|85
1622213050000|2021-05-28 14:44:10|1057.6|1053.1|1057.7|1053.2|1058.1|1053.6|1057.6|1053.1|80
1622213060000|2021-05-28 14:44:20|1057.6|1053.1|1057.7|1053.2|1057.9|1053.4|1057.6|1053.1|40
1622213070000|2021-05-28 14:44:30|1058.1|1053.6|1058.5|1054|1058.5|1054|1058.1|1053.6|120
1622213080000|2021-05-28 14:44:40|1058.6|1054.1|1057.7|1053.2|1058.6|1054.1|1057.7|1053.2|220
1622213090000|2021-05-28 14:44:50|1057.5|1053|1057.2|1052.7|1057.5|1053|1057.2|1052.7|35
1622213100000|2021-05-28 14:45:00|1057.4|1052.9|1057.8|1053.3|1057.8|1053.3|1057.2|1052.7|75
1622213110000|2021-05-28 14:45:10|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|85
1622213120000|2021-05-28 14:45:20|1057.1|1052.6|1057.3|1052.8|1057.3|1052.8|1057.1|1052.6|60
1622213130000|2021-05-28 14:45:30|1057.8|1053.3|1057.6|1053.1|1057.8|1053.3|1057.6|1053.1|56
1622213140000|2021-05-28 14:45:40|1057.7|1053.2|1057.7|1053.2|1057.7|1053.2|1057.3|1052.8|53
1622213150000|2021-05-28 14:45:50|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.7|1053.2|91
1622213160000|2021-05-28 14:46:00|1058.2|1053.7|1057.7|1053.2|1058.2|1053.7|1057.5|1053|190
1622213170000|2021-05-28 14:46:10|1057.9|1053.4|1058.2|1053.7|1058.2|1053.7|1057.9|1053.4|62
1622213180000|2021-05-28 14:46:20|1058.6|1054.1|1058.6|1054.1|1059|1054.5|1058.1|1053.6|347
1622213190000|2021-05-28 14:46:30|1058.7|1054.2|1058.7|1054.2|1059.1|1054.6|1058.7|1054.2|141
1622213200000|2021-05-28 14:46:40|1058.6|1054.1|1057.7|1053.2|1058.7|1054.2|1057.7|1053.2|164
1622213210000|2021-05-28 14:46:50|1058.2|1053.7|1058.2|1053.7|1058.2|1053.7|1058.2|1053.7|84
1622213220000|2021-05-28 14:47:00|1057.8|1053.3|1057.7|1053.2|1057.8|1053.3|1057.7|1053.2|20
1622213230000|2021-05-28 14:47:10|1057.9|1053.4|1058.6|1054.1|1058.6|1054.1|1057.9|1053.4|106
1622213240000|2021-05-28 14:47:20|1058.7|1054.2|1058.6|1054.1|1058.7|1054.2|1058.6|1054.1|89
1622213250000|2021-05-28 14:47:30|1058.8|1054.3|1058.7|1054.2|1058.9|1054.4|1058.6|1054.1|76
1622213260000|2021-05-28 14:47:40|1059.5|1055|1059.1|1054.6|1059.5|1055|1059.1|1054.6|589
1622213270000|2021-05-28 14:47:50|1058.7|1054.2|1059.1|1054.6|1059.1|1054.6|1058.7|1054.2|131
1622213280000|2021-05-28 14:48:00|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|105
1622213290000|2021-05-28 14:48:10|1058.5|1054|1058.7|1054.2|1058.7|1054.2|1058.5|1054|88
1622213300000|2021-05-28 14:48:20|1059.1|1054.6|1058.7|1054.2|1059.1|1054.6|1058.7|1054.2|141
1622213310000|2021-05-28 14:48:30|1059.2|1054.7|1058.9|1054.4|1059.2|1054.7|1058.9|1054.4|97
1622213320000|2021-05-28 14:48:40|1058.7|1054.2|1059.6|1055.1|1059.6|1055.1|1058.7|1054.2|329
1622213330000|2021-05-28 14:48:50|1059.1|1054.6|1059.2|1054.7|1059.6|1055.1|1059.1|1054.6|121
1622213340000|2021-05-28 14:49:00|1059.4|1054.9|1060|1055.5|1060.1|1055.6|1059.4|1054.9|221
1622213350000|2021-05-28 14:49:10|1060.1|1055.6|1059.6|1055.1|1060.1|1055.6|1059.6|1055.1|325
1622213360000|2021-05-28 14:49:20|1058.4|1053.9|1058.2|1053.7|1058.4|1053.9|1058.1|1053.6|338
1622213370000|2021-05-28 14:49:30|1057.7|1053.2|1057.3|1052.8|1057.7|1053.2|1057.3|1052.8|150
1622213380000|2021-05-28 14:49:40|1057.7|1053.2|1057.7|1053.2|1057.7|1053.2|1057.7|1053.2|126
1622213390000|2021-05-28 14:49:50|1058.2|1053.7|1058.6|1054.1|1058.6|1054.1|1058.2|1053.7|146
1622213400000|2021-05-28 14:50:00|1058.2|1053.7|1057.7|1053.2|1058.2|1053.7|1057.7|1053.2|106
1622213410000|2021-05-28 14:50:10|1057.9|1053.4|1058.6|1054.1|1058.6|1054.1|1057.9|1053.4|215
1622213420000|2021-05-28 14:50:20|1058.7|1054.2|1058.6|1054.1|1058.7|1054.2|1058.6|1054.1|38
1622213430000|2021-05-28 14:50:30|1059|1054.5|1059|1054.5|1059|1054.5|1059|1054.5|99
1622213440000|2021-05-28 14:50:40|1059.1|1054.6|1058.7|1054.2|1059.1|1054.6|1058.7|1054.2|77
1622213450000|2021-05-28 14:50:50|1058.6|1054.1|1059.1|1054.6|1059.1|1054.6|1058.6|1054.1|138
1622213460000|2021-05-28 14:51:00|1059.5|1055|1060.1|1055.6|1060.1|1055.6|1059.5|1055|484
1622213470000|2021-05-28 14:51:10|1060.3|1055.8|1060.6|1056.1|1060.6|1056.1|1060.1|1055.6|176
1622213480000|2021-05-28 14:51:20|1060.7|1056.2|1060.9|1056.4|1061.1|1056.6|1060.7|1056.2|681
1622213490000|2021-05-28 14:51:30|1061|1056.5|1060.6|1056.1|1061|1056.5|1060.5|1056|204
1622213500000|2021-05-28 14:51:40|1061|1056.5|1061.5|1057|1061.5|1057|1060.9|1056.4|1021
1622213510000|2021-05-28 14:51:50|1061.4|1056.9|1060.6|1056.1|1061.4|1056.9|1060.5|1056|696
1622213520000|2021-05-28 14:52:00|1060.5|1056|1060.6|1056.1|1060.6|1056.1|1060.5|1056|146
1622213530000|2021-05-28 14:52:10|1060.2|1055.7|1060.5|1056|1060.5|1056|1060.1|1055.6|163
1622213540000|2021-05-28 14:52:20|1060.6|1056.1|1060.5|1056|1060.6|1056.1|1060.5|1056|80
1622213550000|2021-05-28 14:52:30|1060.6|1056.1|1060.9|1056.4|1061|1056.5|1060.5|1056|333
1622213560000|2021-05-28 14:52:40|1061|1056.5|1060.9|1056.4|1061|1056.5|1060.8|1056.3|324
1622213570000|2021-05-28 14:52:50|1061|1056.5|1060.9|1056.4|1061|1056.5|1060.9|1056.4|99
1622213580000|2021-05-28 14:53:00|1060.5|1056|1059.5|1055|1060.5|1056|1059.5|1055|365
1622213590000|2021-05-28 14:53:10|1059.6|1055.1|1059.6|1055.1|1059.6|1055.1|1059.6|1055.1|64
1622213600000|2021-05-28 14:53:20|1059.9|1055.4|1059.6|1055.1|1060|1055.5|1059.6|1055.1|181
1622213610000|2021-05-28 14:53:30|1060.2|1055.7|1060.4|1055.9|1060.5|1056|1060.1|1055.6|160
1622213620000|2021-05-28 14:53:40|1060|1055.5|1060|1055.5|1060.2|1055.7|1059.6|1055.1|114
1622213630000|2021-05-28 14:53:50|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|43
1622213640000|2021-05-28 14:54:00|1060.6|1056.1|1061|1056.5|1061|1056.5|1060.5|1056|298
1622213650000|2021-05-28 14:54:10|1061.1|1056.6|1061.5|1057|1061.5|1057|1061.1|1056.6|156
1622213660000|2021-05-28 14:54:20|1061.6|1057.1|1061.6|1057.1|1061.6|1057.1|1061.5|1057|285
1622213670000|2021-05-28 14:54:30|1062|1057.5|1062.2|1057.7|1062.6|1058.1|1062|1057.5|870
1622213680000|2021-05-28 14:54:40|1062|1057.5|1062|1057.5|1062|1057.5|1061.8|1057.3|165
1622213690000|2021-05-28 14:54:50|1062.2|1057.7|1062.3|1057.8|1062.3|1057.8|1061.8|1057.3|187
1622213700000|2021-05-28 14:55:00|1061.9|1057.4|1062.8|1058.3|1062.8|1058.3|1061.9|1057.4|618
1622213710000|2021-05-28 14:55:10|1063|1058.5|1062.9|1058.4|1063|1058.5|1062.4|1057.9|269
1622213720000|2021-05-28 14:55:20|1062.8|1058.3|1062.9|1058.4|1063.3|1058.8|1062.4|1057.9|402
1622213730000|2021-05-28 14:55:30|1063.3|1058.8|1062.9|1058.4|1063.3|1058.8|1062.9|1058.4|481
1622213740000|2021-05-28 14:55:40|1062.7|1058.2|1061.9|1057.4|1062.7|1058.2|1061.7|1057.2|431
1622213750000|2021-05-28 14:55:50|1061.5|1057|1061.5|1057|1061.5|1057|1061.5|1057|155
1622213760000|2021-05-28 14:56:00|1061.6|1057.1|1061.6|1057.1|1061.6|1057.1|1061.2|1056.7|298
1622213770000|2021-05-28 14:56:10|1061.2|1056.7|1061.2|1056.7|1061.2|1056.7|1060.3|1055.8|367
1622213780000|2021-05-28 14:56:20|1061.3|1056.8|1061|1056.5|1061.3|1056.8|1059.6|1055.1|625
1622213790000|2021-05-28 14:56:30|1060.6|1056.1|1061.1|1056.6|1061.5|1057|1060.6|1056.1|346
1622213800000|2021-05-28 14:56:40|1061.5|1057|1061.9|1057.4|1061.9|1057.4|1061.5|1057|248
1622213810000|2021-05-28 14:56:50|1061.5|1057|1061.4|1056.9|1061.5|1057|1061.4|1056.9|218
1622213820000|2021-05-28 14:57:00|||||||||105
1622213830000|2021-05-28 14:57:10|1061.8|1057.3|1062.3|1057.8|1062.3|1057.8|1061.8|1057.3|250
1622213840000|2021-05-28 14:57:20|1062.4|1057.9|1062.4|1057.9|1062.8|1058.3|1062.4|1057.9|192
1622213850000|2021-05-28 14:57:30|||||||||93
1622213860000|2021-05-28 14:57:40|1062.9|1058.4|1063.3|1058.8|1063.3|1058.8|1062.9|1058.4|368
1622213870000|2021-05-28 14:57:50|1062.9|1058.4|1063.2|1058.7|1063.2|1058.7|1062.9|1058.4|298
1622213880000|2021-05-28 14:58:00|1063|1058.5|1064.2|1059.7|1064.2|1059.7|1063|1058.5|411
1622213890000|2021-05-28 14:58:10|1064.6|1060.1|1067.8|1063.3|1067.8|1063.3|1064.6|1060.1|1836
1622213900000|2021-05-28 14:58:20|1067.6|1063.1|1068.7|1064.2|1068.9|1064.4|1067.4|1062.9|1199
1622213910000|2021-05-28 14:58:30|1068.9|1064.4|1069|1064.5|1069.5|1065|1068.5|1064|1497
1622213920000|2021-05-28 14:58:40|1069.1|1064.6|1069.7|1065.2|1070.1|1065.6|1069.1|1064.6|572
1622213930000|2021-05-28 14:58:50|1069.9|1065.4|1070.1|1065.6|1070.6|1066.1|1069.7|1065.2|696
1622213940000|2021-05-28 14:59:00|1069.7|1065.2|1069.3|1064.8|1070.6|1066.1|1068.8|1064.3|749
1622213950000|2021-05-28 14:59:10|1069.7|1065.2|1068.7|1064.2|1069.7|1065.2|1068.6|1064.1|624
1622213960000|2021-05-28 14:59:20|1068.6|1064.1|1068.2|1063.7|1068.8|1064.3|1068.2|1063.7|472
1622213970000|2021-05-28 14:59:30|1068.6|1064.1|1068.1|1063.6|1068.6|1064.1|1067.7|1063.2|344
1622213980000|2021-05-28 14:59:40|1068|1063.5|1068.9|1064.4|1068.9|1064.4|1068|1063.5|376
1622213990000|2021-05-28 14:59:50|1069.1|1064.6|1070.7|1066.2|1070.9|1066.4|1068.9|1064.4|1048
1622422800000|2021-05-31 01:00:00|1068.6|1064.1|1069.7|1065.2|1077|1072.5|1068.6|1064.1|6306
1622422810000|2021-05-31 01:00:10|1070.7|1066.2|1071.1|1066.6|1071.6|1067.1|1070.5|1066|2060
1622422820000|2021-05-31 01:00:20|1071.3|1066.8|1071.9|1067.4|1072.1|1067.6|1070.1|1065.6|1104
1622422830000|2021-05-31 01:00:30|1071.7|1067.2|1070.5|1066|1071.7|1067.2|1070.5|1066|1045
1622422840000|2021-05-31 01:00:40|1070.1|1065.6|1070.1|1065.6|1070.7|1066.2|1070.1|1065.6|879
1622422850000|2021-05-31 01:00:50|1070.5|1066|1072.9|1068.4|1072.9|1068.4|1070.5|1066|1036
1622422860000|2021-05-31 01:01:00|1073|1068.5|1070.8|1066.3|1073|1068.5|1070.8|1066.3|1298
1622422870000|2021-05-31 01:01:10|1070.4|1065.9|1069.3|1064.8|1070.4|1065.9|1067.8|1063.3|1854
1622422880000|2021-05-31 01:01:20|1069.8|1065.3|1067.9|1063.4|1069.8|1065.3|1067.9|1063.4|1217
1622422890000|2021-05-31 01:01:30|1067.8|1063.3|1063.9|1059.4|1067.8|1063.3|1063.8|1059.3|1174
1622422900000|2021-05-31 01:01:40|1063.7|1059.2|1064.3|1059.8|1064.3|1059.8|1063.1|1058.6|732
1622422910000|2021-05-31 01:01:50|1064.5|1060|1065.5|1061|1066.5|1062|1064.5|1060|657
1622422920000|2021-05-31 01:02:00|1065.7|1061.2|1064|1059.5|1065.7|1061.2|1064|1059.5|905
1622422930000|2021-05-31 01:02:10|1064.3|1059.8|1063.5|1059|1064.4|1059.9|1062.9|1058.4|901
1622422940000|2021-05-31 01:02:20|1063|1058.5|1062.6|1058.1|1063.5|1059|1061.9|1057.4|961
1622422950000|2021-05-31 01:02:30|1062.7|1058.2|1063.5|1059|1063.5|1059|1062.3|1057.8|482
1622422960000|2021-05-31 01:02:40|1063.4|1058.9|1064.1|1059.6|1065|1060.5|1063.1|1058.6|612
1622422970000|2021-05-31 01:02:50|1064.2|1059.7|1063.6|1059.1|1064.2|1059.7|1063.1|1058.6|328
1622422980000|2021-05-31 01:03:00|1063.2|1058.7|1065.6|1061.1|1065.6|1061.1|1063.1|1058.6|586
1622422990000|2021-05-31 01:03:10|1065.8|1061.3|1066.5|1062|1066.5|1062|1064.9|1060.4|602
1622423000000|2021-05-31 01:03:20|1066.7|1062.2|1067|1062.5|1067|1062.5|1066.5|1062|432
1622423010000|2021-05-31 01:03:30|1067.4|1062.9|1068.2|1063.7|1068.2|1063.7|1067.1|1062.6|473
1622423020000|2021-05-31 01:03:40|1068.3|1063.8|1068.3|1063.8|1068.4|1063.9|1068|1063.5|423
1622423030000|2021-05-31 01:03:50|1067.9|1063.4|1067.8|1063.3|1067.9|1063.4|1066.8|1062.3|368
1622423040000|2021-05-31 01:04:00|1067.5|1063|1065.5|1061|1068|1063.5|1065.5|1061|600
1622423050000|2021-05-31 01:04:10|1065.6|1061.1|1065.4|1060.9|1065.6|1061.1|1065|1060.5|578
1622423060000|2021-05-31 01:04:20|1065.5|1061|1067|1062.5|1067.4|1062.9|1065.5|1061|347
1622423070000|2021-05-31 01:04:30|1066|1061.5|1066.4|1061.9|1066.4|1061.9|1065.8|1061.3|476
1622423080000|2021-05-31 01:04:40|1066|1061.5|1068|1063.5|1068.7|1064.2|1066|1061.5|543
1622423090000|2021-05-31 01:04:50|1067|1062.5|1067.8|1063.3|1067.8|1063.3|1066.9|1062.4|273
1622423100000|2021-05-31 01:05:00|1068|1063.5|1067|1062.5|1068.3|1063.8|1066.5|1062|656
1622423110000|2021-05-31 01:05:10|1067.3|1062.8|1065.4|1060.9|1067.3|1062.8|1064.7|1060.2|545
1622423120000|2021-05-31 01:05:20|1065.5|1061|1066.3|1061.8|1066.3|1061.8|1065.3|1060.8|200
1622423130000|2021-05-31 01:05:30|1066.7|1062.2|1066|1061.5|1066.8|1062.3|1066|1061.5|521
1622423140000|2021-05-31 01:05:40|1065.6|1061.1|1065.5|1061|1066|1061.5|1065.5|1061|322
1622423150000|2021-05-31 01:05:50|1065.3|1060.8|1065|1060.5|1065.5|1061|1065|1060.5|383
1622423160000|2021-05-31 01:06:00|1064.9|1060.4|1064|1059.5|1064.9|1060.4|1063.5|1059|952
1622423170000|2021-05-31 01:06:10|1064.2|1059.7|1064.1|1059.6|1064.3|1059.8|1063.6|1059.1|412
1622423180000|2021-05-31 01:06:20|1064.3|1059.8|1063.6|1059.1|1065|1060.5|1063.6|1059.1|226
1622423190000|2021-05-31 01:06:30|1063.5|1059|1063.6|1059.1|1064.1|1059.6|1063.1|1058.6|613
1622423200000|2021-05-31 01:06:40|1063.5|1059|1062.7|1058.2|1063.5|1059|1062.6|1058.1|386
1622423210000|2021-05-31 01:06:50|1062.9|1058.4|1063.6|1059.1|1063.6|1059.1|1062.7|1058.2|347
1622423220000|2021-05-31 01:07:00|1064|1059.5|1064.6|1060.1|1065.1|1060.6|1063.2|1058.7|366
1622423230000|2021-05-31 01:07:10|1064.7|1060.2|1066.6|1062.1|1066.6|1062.1|1064.7|1060.2|279
1622423240000|2021-05-31 01:07:20|1066.4|1061.9|1065.3|1060.8|1066.6|1062.1|1064.5|1060|214
1622423250000|2021-05-31 01:07:30|1064.9|1060.4|1065.7|1061.2|1065.8|1061.3|1064.9|1060.4|143
1622423260000|2021-05-31 01:07:40|1065.8|1061.3|1064.9|1060.4|1065.8|1061.3|1064.9|1060.4|181
1622423270000|2021-05-31 01:07:50|1065.3|1060.8|1065.7|1061.2|1065.7|1061.2|1065.2|1060.7|56
1622423280000|2021-05-31 01:08:00|1065.6|1061.1|1065.2|1060.7|1065.6|1061.1|1064.7|1060.2|330
1622423290000|2021-05-31 01:08:10|1065.1|1060.6|1065.7|1061.2|1065.7|1061.2|1064.7|1060.2|182
1622423300000|2021-05-31 01:08:20|1065.3|1060.8|1065.8|1061.3|1066.1|1061.6|1065.2|1060.7|194
1622423310000|2021-05-31 01:08:30|1065.7|1061.2|1067.4|1062.9|1067.4|1062.9|1065.7|1061.2|196
1622423320000|2021-05-31 01:08:40|1067|1062.5|1066.6|1062.1|1067|1062.5|1066.1|1061.6|333
1622423330000|2021-05-31 01:08:50|1066.8|1062.3|1067.2|1062.7|1067.2|1062.7|1066.3|1061.8|192
1622423340000|2021-05-31 01:09:00|1066.8|1062.3|1066.3|1061.8|1067.3|1062.8|1066.3|1061.8|255
1622423350000|2021-05-31 01:09:10|1066.7|1062.2|1067.2|1062.7|1067.8|1063.3|1066.7|1062.2|243
1622423360000|2021-05-31 01:09:20|1066.8|1062.3|1066.7|1062.2|1066.8|1062.3|1066.7|1062.2|141
1622423370000|2021-05-31 01:09:30|1066.6|1062.1|1067.1|1062.6|1067.1|1062.6|1066.6|1062.1|86
1622423380000|2021-05-31 01:09:40|1067|1062.5|1066.5|1062|1067|1062.5|1066.1|1061.6|236
1622423390000|2021-05-31 01:09:50|1066.1|1061.6|1067|1062.5|1067|1062.5|1066.1|1061.6|182
1622423400000|2021-05-31 01:10:00|1067.5|1063|1066.1|1061.6|1067.5|1063|1065.7|1061.2|395
1622423410000|2021-05-31 01:10:10|1066.6|1062.1|1066.7|1062.2|1066.7|1062.2|1066.2|1061.7|237
1622423420000|2021-05-31 01:10:20|1066.8|1062.3|1067.7|1063.2|1067.7|1063.2|1066.8|1062.3|179
1622423430000|2021-05-31 01:10:30|1067.8|1063.3|1067.3|1062.8|1068.2|1063.7|1067.3|1062.8|192
1622423440000|2021-05-31 01:10:40|1067.2|1062.7|1067.6|1063.1|1068|1063.5|1066.9|1062.4|138
1622423450000|2021-05-31 01:10:50|1067.2|1062.7|1067.6|1063.1|1067.6|1063.1|1067.2|1062.7|202
1622423460000|2021-05-31 01:11:00|1067.4|1062.9|1068.1|1063.6|1068.1|1063.6|1067.2|1062.7|272
1622423470000|2021-05-31 01:11:10|1068.5|1064|1069.9|1065.4|1069.9|1065.4|1068.5|1064|638
1622423480000|2021-05-31 01:11:20|1069.8|1065.3|1070.6|1066.1|1070.6|1066.1|1069.8|1065.3|403
1622423490000|2021-05-31 01:11:30|1070.5|1066|1070.2|1065.7|1070.5|1066|1069.2|1064.7|724
1622423500000|2021-05-31 01:11:40|1070.1|1065.6|1071.3|1066.8|1071.3|1066.8|1070.1|1065.6|648
1622423510000|2021-05-31 01:11:50|1071.4|1066.9|1072.9|1068.4|1072.9|1068.4|1071.4|1066.9|608
1622423520000|2021-05-31 01:12:00|1072.5|1068|1071.5|1067|1072.5|1068|1071.2|1066.7|1007
1622423530000|2021-05-31 01:12:10|1071.4|1066.9|1072.6|1068.1|1072.6|1068.1|1070.6|1066.1|772
1622423540000|2021-05-31 01:12:20|1073|1068.5|1073.1|1068.6|1074|1069.5|1073|1068.5|527
1622423550000|2021-05-31 01:12:30|1073.5|1069|1074.1|1069.6|1074.1|1069.6|1072.8|1068.3|763
1622423560000|2021-05-31 01:12:40|1074.6|1070.1|1076.7|1072.2|1076.7|1072.2|1074.5|1070|1277
1622423570000|2021-05-31 01:12:50|1076.8|1072.3|1075.8|1071.3|1077.2|1072.7|1075.8|1071.3|917
1622423580000|2021-05-31 01:13:00|1075.6|1071.1|1074|1069.5|1075.8|1071.3|1074|1069.5|805
1622423590000|2021-05-31 01:13:10|1074.2|1069.7|1077|1072.5|1077|1072.5|1074.1|1069.6|516
1622423600000|2021-05-31 01:13:20|1077.2|1072.7|1079.2|1074.7|1079.2|1074.7|1077.2|1072.7|1689
1622423610000|2021-05-31 01:13:30|1079.6|1075.1|1078.2|1073.7|1081|1076.5|1077.7|1073.2|1771
1622423620000|2021-05-31 01:13:40|1078.6|1074.1|1080.1|1075.6|1080.1|1075.6|1077.7|1073.2|518
1622423630000|2021-05-31 01:13:50|1079.7|1075.2|1082.6|1078.1|1082.6|1078.1|1079.7|1075.2|1380
1622423640000|2021-05-31 01:14:00|1082.7|1078.2|1083.5|1079|1084.4|1079.9|1082.7|1078.2|1594
1622423650000|2021-05-31 01:14:10|1083.3|1078.8|1082.8|1078.3|1083.3|1078.8|1081.8|1077.3|1555
1622423660000|2021-05-31 01:14:20|1082.1|1077.6|1082|1077.5|1082.5|1078|1081.5|1077|611
1622423670000|2021-05-31 01:14:30|1081.8|1077.3|1081.9|1077.4|1082.6|1078.1|1081.5|1077|552
1622423680000|2021-05-31 01:14:40|1082.3|1077.8|1082.3|1077.8|1082.7|1078.2|1081.8|1077.3|477
1622423690000|2021-05-31 01:14:50|1082.7|1078.2|1082|1077.5|1083.2|1078.7|1082|1077.5|516
1622423700000|2021-05-31 01:15:00|1082.3|1077.8|1081.5|1077|1082.4|1077.9|1081.5|1077|514
1622423710000|2021-05-31 01:15:10|1081.3|1076.8|1081.3|1076.8|1081.5|1077|1080.5|1076|316
1622423720000|2021-05-31 01:15:20|1081.2|1076.7|1080.8|1076.3|1081.3|1076.8|1080.6|1076.1|335
1622423730000|2021-05-31 01:15:30|1080.4|1075.9|1080.3|1075.8|1080.6|1076.1|1079.9|1075.4|288
1622423740000|2021-05-31 01:15:40|1080.7|1076.2|1080.9|1076.4|1080.9|1076.4|1080.4|1075.9|205
1622423750000|2021-05-31 01:15:50|1080.8|1076.3|1081|1076.5|1081|1076.5|1080.4|1075.9|205
1622423760000|2021-05-31 01:16:00|1081.3|1076.8|1080.4|1075.9|1082.3|1077.8|1080.4|1075.9|894
1622423770000|2021-05-31 01:16:10|1080.2|1075.7|1079.4|1074.9|1080.3|1075.8|1079.3|1074.8|406
1622423780000|2021-05-31 01:16:20|1079.3|1074.8|1077.4|1072.9|1079.3|1074.8|1077.4|1072.9|354
1622423790000|2021-05-31 01:16:30|1077.5|1073|1076.5|1072|1077.9|1073.4|1076.5|1072|495
1622423800000|2021-05-31 01:16:40|1076.9|1072.4|1076.4|1071.9|1077|1072.5|1076|1071.5|246
1622423810000|2021-05-31 01:16:50|1076.3|1071.8|1075.4|1070.9|1076.3|1071.8|1075.4|1070.9|410
1622423820000|2021-05-31 01:17:00|1075.3|1070.8|1076.5|1072|1076.7|1072.2|1075.3|1070.8|447
1622423830000|2021-05-31 01:17:10|1076.8|1072.3|1079|1074.5|1079.3|1074.8|1076.8|1072.3|426
1622423840000|2021-05-31 01:17:20|1078.9|1074.4|1078.4|1073.9|1079.3|1074.8|1078.4|1073.9|171
1622423850000|2021-05-31 01:17:30|1078.5|1074|1077.5|1073|1078.5|1074|1077.4|1072.9|308
1622423860000|2021-05-31 01:17:40|1077.9|1073.4|1076.1|1071.6|1077.9|1073.4|1076.1|1071.6|229
1622423870000|2021-05-31 01:17:50|1076.4|1071.9|1076.3|1071.8|1076.9|1072.4|1076|1071.5|154
1622423880000|2021-05-31 01:18:00|1076.6|1072.1|1076.2|1071.7|1076.8|1072.3|1074.9|1070.4|311
1622423890000|2021-05-31 01:18:10|1076.1|1071.6|1076.4|1071.9|1076.9|1072.4|1075.9|1071.4|89
1622423900000|2021-05-31 01:18:20|1076.9|1072.4|1075.9|1071.4|1076.9|1072.4|1075.4|1070.9|131
1622423910000|2021-05-31 01:18:30|1075.4|1070.9|1077.4|1072.9|1077.4|1072.9|1075.4|1070.9|394
1622423920000|2021-05-31 01:18:40|1077.3|1072.8|1078|1073.5|1078|1073.5|1077.3|1072.8|143
1622423930000|2021-05-31 01:18:50|1077.8|1073.3|1079.1|1074.6|1079.3|1074.8|1077.8|1073.3|287
1622423940000|2021-05-31 01:19:00|1079.2|1074.7|1079.7|1075.2|1079.7|1075.2|1079.2|1074.7|240
1622423950000|2021-05-31 01:19:10|1079.1|1074.6|1078.3|1073.8|1079.1|1074.6|1078.3|1073.8|268
1622423960000|2021-05-31 01:19:20|1078.7|1074.2|1078.3|1073.8|1078.8|1074.3|1078.3|1073.8|152
1622423970000|2021-05-31 01:19:30|1078.4|1073.9|1077.4|1072.9|1078.4|1073.9|1077.3|1072.8|84
1622423980000|2021-05-31 01:19:40|1077.8|1073.3|1078.3|1073.8|1078.4|1073.9|1077.8|1073.3|153
1622423990000|2021-05-31 01:19:50|1077.8|1073.3|1078.8|1074.3|1078.8|1074.3|1077.8|1073.3|195
1622424000000|2021-05-31 01:20:00|1078.7|1074.2|1079.4|1074.9|1079.8|1075.3|1078.7|1074.2|378
1622424010000|2021-05-31 01:20:10|1079.8|1075.3|1080.3|1075.8|1080.3|1075.8|1079.8|1075.3|233
1622424020000|2021-05-31 01:20:20|1080.7|1076.2|1080.8|1076.3|1080.8|1076.3|1080.7|1076.2|230
1622424030000|2021-05-31 01:20:30|1080.4|1075.9|1079.7|1075.2|1080.4|1075.9|1079.3|1074.8|414
1622424040000|2021-05-31 01:20:40|1079.8|1075.3|1080.3|1075.8|1080.8|1076.3|1079.8|1075.3|152
1622424050000|2021-05-31 01:20:50|1080.1|1075.6|1080|1075.5|1080.2|1075.7|1079.8|1075.3|141
1622424060000|2021-05-31 01:21:00|1080.2|1075.7|1079.4|1074.9|1080.3|1075.8|1079.4|1074.9|167
1622424070000|2021-05-31 01:21:10|1079.3|1074.8|1078.4|1073.9|1079.3|1074.8|1078.4|1073.9|331
1622424080000|2021-05-31 01:21:20|1078|1073.5|1077.5|1073|1078|1073.5|1077.5|1073|149
1622424090000|2021-05-31 01:21:30|1077.3|1072.8|1077.4|1072.9|1077.5|1073|1077.1|1072.6|163
1622424100000|2021-05-31 01:21:40|1077.5|1073|1077.8|1073.3|1078.4|1073.9|1077.5|1073|162
1622424110000|2021-05-31 01:21:50|1077.9|1073.4|1076.6|1072.1|1077.9|1073.4|1076.6|1072.1|87
1622424120000|2021-05-31 01:22:00|1076.4|1071.9|1076.4|1071.9|1076.5|1072|1075.5|1071|277
1622424130000|2021-05-31 01:22:10|1076.3|1071.8|1076.4|1071.9|1076.4|1071.9|1075.9|1071.4|114
1622424140000|2021-05-31 01:22:20|1076|1071.5|1075.9|1071.4|1076|1071.5|1075.5|1071|135
1622424150000|2021-05-31 01:22:30|1075.5|1071|1075.4|1070.9|1075.8|1071.3|1075.4|1070.9|124
1622424160000|2021-05-31 01:22:40|1074.9|1070.4|1075.4|1070.9|1075.4|1070.9|1074.9|1070.4|223
1622424170000|2021-05-31 01:22:50|1075.6|1071.1|1074.9|1070.4|1075.6|1071.1|1074.9|1070.4|214
1622424180000|2021-05-31 01:23:00|1074.6|1070.1|1074.7|1070.2|1074.9|1070.4|1074.5|1070|347
1622424190000|2021-05-31 01:23:10|1074.5|1070|1075.4|1070.9|1075.4|1070.9|1074.4|1069.9|258
1622424200000|2021-05-31 01:23:20|1075.3|1070.8|1075.3|1070.8|1075.4|1070.9|1075.3|1070.8|151
1622424210000|2021-05-31 01:23:30|1075.4|1070.9|1075.8|1071.3|1075.8|1071.3|1075.2|1070.7|141
1622424220000|2021-05-31 01:23:40|1075.7|1071.2|1076.8|1072.3|1076.8|1072.3|1075.3|1070.8|169
1622424230000|2021-05-31 01:23:50|1077.6|1073.1|1076.4|1071.9|1077.8|1073.3|1076.4|1071.9|287
1622424240000|2021-05-31 01:24:00|1076.3|1071.8|1076.1|1071.6|1076.4|1071.9|1075.8|1071.3|178
1622424250000|2021-05-31 01:24:10|1075.9|1071.4|1076.7|1072.2|1076.7|1072.2|1075.6|1071.1|264
1622424260000|2021-05-31 01:24:20|1076.1|1071.6|1076.4|1071.9|1076.7|1072.2|1076.1|1071.6|179
1622424270000|2021-05-31 01:24:30|1075.9|1071.4|1076.9|1072.4|1076.9|1072.4|1075.4|1070.9|201
1622424280000|2021-05-31 01:24:40|1076.6|1072.1|1076.4|1071.9|1076.8|1072.3|1076.1|1071.6|141
1622424290000|2021-05-31 01:24:50|1076.3|1071.8|1076.1|1071.6|1076.4|1071.9|1076.1|1071.6|63
1622424300000|2021-05-31 01:25:00|1075.9|1071.4|1074.8|1070.3|1076.3|1071.8|1074.6|1070.1|257
1622424310000|2021-05-31 01:25:10|1074.9|1070.4|1073.6|1069.1|1074.9|1070.4|1073.6|1069.1|239
1622424320000|2021-05-31 01:25:20|1073.4|1068.9|1073.1|1068.6|1073.6|1069.1|1073.1|1068.6|307
1622424330000|2021-05-31 01:25:30|1073|1068.5|1072.6|1068.1|1073.1|1068.6|1072.5|1068|356
1622424340000|2021-05-31 01:25:40|1072.5|1068|1072.2|1067.7|1072.6|1068.1|1072|1067.5|445
1622424350000|2021-05-31 01:25:50|1072.1|1067.6|1072|1067.5|1072.7|1068.2|1072|1067.5|370
1622424360000|2021-05-31 01:26:00|1071.8|1067.3|1072.1|1067.6|1072.6|1068.1|1071.6|1067.1|315
1622424370000|2021-05-31 01:26:10|1072.5|1068|1072.7|1068.2|1073.3|1068.8|1072.5|1068|216
1622424380000|2021-05-31 01:26:20|1072.6|1068.1|1072.1|1067.6|1073.5|1069|1072.1|1067.6|222
1622424390000|2021-05-31 01:26:30|1072.3|1067.8|1072.1|1067.6|1072.3|1067.8|1071.7|1067.2|217
1622424400000|2021-05-31 01:26:40|1071.2|1066.7|1071.5|1067|1071.5|1067|1071|1066.5|383
1622424410000|2021-05-31 01:26:50|1071.1|1066.6|1070.6|1066.1|1071.1|1066.6|1070.2|1065.7|863
1622424420000|2021-05-31 01:27:00|1071.4|1066.9|1072.6|1068.1|1072.6|1068.1|1071.2|1066.7|291
1622424430000|2021-05-31 01:27:10|1072.8|1068.3|1073.1|1068.6|1073.1|1068.6|1072.7|1068.2|162
1622424440000|2021-05-31 01:27:20|1072.7|1068.2|1072.3|1067.8|1073.1|1068.6|1072|1067.5|128
1622424450000|2021-05-31 01:27:30|1072.4|1067.9|1073.4|1068.9|1073.4|1068.9|1072.1|1067.6|130
1622424460000|2021-05-31 01:27:40|1073.2|1068.7|1073.8|1069.3|1073.8|1069.3|1073.1|1068.6|141
1622424470000|2021-05-31 01:27:50|1073.7|1069.2|1071.7|1067.2|1074|1069.5|1071.7|1067.2|338
1622424480000|2021-05-31 01:28:00|1072.1|1067.6|1070.6|1066.1|1072.1|1067.6|1070.6|1066.1|284
1622424490000|2021-05-31 01:28:10|1070.7|1066.2|1069.7|1065.2|1070.7|1066.2|1069.7|1065.2|776
1622424500000|2021-05-31 01:28:20|1069.6|1065.1|1070.2|1065.7|1070.2|1065.7|1069.2|1064.7|616
1622424510000|2021-05-31 01:28:30|1070.1|1065.6|1070.7|1066.2|1070.7|1066.2|1070.1|1065.6|142
1622424520000|2021-05-31 01:28:40|1071|1066.5|1071.2|1066.7|1072.7|1068.2|1071|1066.5|474
1622424530000|2021-05-31 01:28:50|1071.1|1066.6|1070.3|1065.8|1071.6|1067.1|1070.3|1065.8|135
1622424540000|2021-05-31 01:29:00|1070.2|1065.7|1071.3|1066.8|1071.3|1066.8|1070.2|1065.7|353
1622424550000|2021-05-31 01:29:10|1071.7|1067.2|1071.8|1067.3|1072.7|1068.2|1071.7|1067.2|423
1622424560000|2021-05-31 01:29:20|1071.7|1067.2|1072.7|1068.2|1072.7|1068.2|1071.7|1067.2|58
1622424570000|2021-05-31 01:29:30|1072.3|1067.8|1072.2|1067.7|1072.7|1068.2|1072.2|1067.7|178
1622424580000|2021-05-31 01:29:40|1072.1|1067.6|1072.6|1068.1|1073.1|1068.6|1072.1|1067.6|38
1622424590000|2021-05-31 01:29:50|1072.2|1067.7|1072.6|1068.1|1072.7|1068.2|1072.1|1067.6|198
1622424600000|2021-05-31 01:30:00|1072.7|1068.2|1072.2|1067.7|1072.7|1068.2|1071.6|1067.1|237
1622424610000|2021-05-31 01:30:10|1072.6|1068.1|1072.2|1067.7|1072.6|1068.1|1072.1|1067.6|118
1622424620000|2021-05-31 01:30:20|1072.6|1068.1|1073.6|1069.1|1073.6|1069.1|1072.6|1068.1|174
1622424630000|2021-05-31 01:30:30|1074|1069.5|1074.1|1069.6|1074.1|1069.6|1074|1069.5|70
1622424640000|2021-05-31 01:30:40|1074.2|1069.7|1072.7|1068.2|1074.2|1069.7|1072.7|1068.2|147
1622424650000|2021-05-31 01:30:50|1073|1068.5|1073.1|1068.6|1073.2|1068.7|1072.4|1067.9|218
1622424660000|2021-05-31 01:31:00|1073.6|1069.1|1073.6|1069.1|1073.6|1069.1|1073.6|1069.1|76
1622424670000|2021-05-31 01:31:10|1073.2|1068.7|1073.6|1069.1|1073.9|1069.4|1073.1|1068.6|137
1622424680000|2021-05-31 01:31:20|1073.9|1069.4|1074|1069.5|1074|1069.5|1073.9|1069.4|80
1622424690000|2021-05-31 01:31:30|1074.4|1069.9|1074.9|1070.4|1074.9|1070.4|1074.4|1069.9|234
1622424700000|2021-05-31 01:31:40|1074.5|1070|1073.4|1068.9|1074.5|1070|1073.4|1068.9|284
1622424710000|2021-05-31 01:31:50|1073.6|1069.1|1073.9|1069.4|1074.4|1069.9|1073.6|1069.1|85
1622424720000|2021-05-31 01:32:00|1073.5|1069|1072.4|1067.9|1073.5|1069|1072.3|1067.8|149
1622424730000|2021-05-31 01:32:10|1072.3|1067.8|1071.5|1067|1072.3|1067.8|1071.5|1067|248
1622424740000|2021-05-31 01:32:20|1071.8|1067.3|1071|1066.5|1071.8|1067.3|1071|1066.5|121
1622424750000|2021-05-31 01:32:30|1071.4|1066.9|1070.5|1066|1071.4|1066.9|1070|1065.5|212
1622424760000|2021-05-31 01:32:40|1070.4|1065.9|1070.1|1065.6|1070.5|1066|1070.1|1065.6|80
1622424770000|2021-05-31 01:32:50|1070.6|1066.1|1070.9|1066.4|1071.1|1066.6|1070.6|1066.1|295
1622424780000|2021-05-31 01:33:00|1071|1066.5|1071.6|1067.1|1071.6|1067.1|1070.6|1066.1|142
1622424790000|2021-05-31 01:33:10|1071.5|1067|1071.5|1067|1071.5|1067|1071.1|1066.6|75
1622424800000|2021-05-31 01:33:20|1071.4|1066.9|1072.5|1068|1072.5|1068|1071.4|1066.9|115
1622424810000|2021-05-31 01:33:30|1072.8|1068.3|1072.6|1068.1|1073|1068.5|1072.5|1068|63
1622424820000|2021-05-31 01:33:40|1072.5|1068|1072.4|1067.9|1072.5|1068|1072|1067.5|99
1622424830000|2021-05-31 01:33:50|1072.5|1068|1071.5|1067|1072.5|1068|1071|1066.5|413
1622424840000|2021-05-31 01:34:00|1071.9|1067.4|1072.9|1068.4|1072.9|1068.4|1071.9|1067.4|239
1622424850000|2021-05-31 01:34:10|1072.5|1068|1074.3|1069.8|1074.3|1069.8|1072.4|1067.9|339
1622424860000|2021-05-31 01:34:20|1074.4|1069.9|1073.9|1069.4|1074.4|1069.9|1073.9|1069.4|151
1622424870000|2021-05-31 01:34:30|1074|1069.5|1074.5|1070|1075|1070.5|1074|1069.5|544
1622424880000|2021-05-31 01:34:40|1074.1|1069.6|1074|1069.5|1074.1|1069.6|1073.1|1068.6|207
1622424890000|2021-05-31 01:34:50|1073.6|1069.1|1074|1069.5|1074|1069.5|1073.5|1069|231
1622424900000|2021-05-31 01:35:00|1074.4|1069.9|1074.6|1070.1|1074.6|1070.1|1074|1069.5|213
1622424910000|2021-05-31 01:35:10|1075|1070.5|1075|1070.5|1075|1070.5|1074.6|1070.1|101
1622424920000|2021-05-31 01:35:20|1075.1|1070.6|1075.9|1071.4|1075.9|1071.4|1075.1|1070.6|158
1622424930000|2021-05-31 01:35:30|1076|1071.5|1076.5|1072|1076.9|1072.4|1076|1071.5|218
1622424940000|2021-05-31 01:35:40|1076.9|1072.4|1077|1072.5|1077|1072.5|1076.2|1071.7|151
1622424950000|2021-05-31 01:35:50|1076.9|1072.4|1075.6|1071.1|1076.9|1072.4|1075.5|1071|159
1622424960000|2021-05-31 01:36:00|1076|1071.5|1075.1|1070.6|1076|1071.5|1074.4|1069.9|335
1622424970000|2021-05-31 01:36:10|1075.2|1070.7|1075.6|1071.1|1076|1071.5|1075.2|1070.7|115
1622424980000|2021-05-31 01:36:20|1075.5|1071|1076|1071.5|1076.4|1071.9|1075.5|1071|149
1622424990000|2021-05-31 01:36:30|||||||||36
1622425000000|2021-05-31 01:36:40|1075.7|1071.2|1076|1071.5|1076.1|1071.6|1075.7|1071.2|187
1622425010000|2021-05-31 01:36:50|1076.4|1071.9|1076|1071.5|1076.5|1072|1076|1071.5|131
1622425020000|2021-05-31 01:37:00|1075.6|1071.1|1074.8|1070.3|1075.6|1071.1|1074.6|1070.1|121
1622425030000|2021-05-31 01:37:10|1075|1070.5|1074.7|1070.2|1075|1070.5|1074.6|1070.1|85
1622425040000|2021-05-31 01:37:20|1075.1|1070.6|1075.6|1071.1|1075.6|1071.1|1075.1|1070.6|114
1622425050000|2021-05-31 01:37:30|1075.2|1070.7|1075.2|1070.7|1075.5|1071|1075.2|1070.7|85
1622425060000|2021-05-31 01:37:40|1075.5|1071|1074.6|1070.1|1075.5|1071|1074.6|1070.1|72
1622425070000|2021-05-31 01:37:50|1074.9|1070.4|1074.6|1070.1|1075|1070.5|1074.6|1070.1|26
1622425080000|2021-05-31 01:38:00|1074.1|1069.6|1074.3|1069.8|1074.3|1069.8|1074|1069.5|152
1622425090000|2021-05-31 01:38:10|1074|1069.5|1073.6|1069.1|1074|1069.5|1073.6|1069.1|72
1622425100000|2021-05-31 01:38:20|1074|1069.5|1074.6|1070.1|1075|1070.5|1074|1069.5|101
1622425110000|2021-05-31 01:38:30|1074.2|1069.7|1074.1|1069.6|1074.2|1069.7|1074.1|1069.6|28
1622425120000|2021-05-31 01:38:40|1074.2|1069.7|1074|1069.5|1074.2|1069.7|1074|1069.5|3
1622425130000|2021-05-31 01:38:50|1074.1|1069.6|1074.6|1070.1|1074.6|1070.1|1074|1069.5|159
1622425140000|2021-05-31 01:39:00|1074.5|1070|1074.5|1070|1074.5|1070|1074.5|1070|61
1622425150000|2021-05-31 01:39:10|||||||||12
1622425160000|2021-05-31 01:39:20|1074.1|1069.6|1074.1|1069.6|1074.2|1069.7|1074.1|1069.6|45
1622425170000|2021-05-31 01:39:30|1074.5|1070|1075|1070.5|1075|1070.5|1074.5|1070|61
1622425180000|2021-05-31 01:39:40|1075.4|1070.9|1075.9|1071.4|1075.9|1071.4|1075.1|1070.6|107
1622425190000|2021-05-31 01:39:50|1076|1071.5|1076|1071.5|1076|1071.5|1076|1071.5|24
1622425200000|2021-05-31 01:40:00|1076.2|1071.7|1076.1|1071.6|1076.5|1072|1076|1071.5|119
1622425210000|2021-05-31 01:40:10|1076.5|1072|1076|1071.5|1076.8|1072.3|1076|1071.5|125
1622425220000|2021-05-31 01:40:20|1076.1|1071.6|1076.5|1072|1076.6|1072.1|1076.1|1071.6|45
1622425230000|2021-05-31 01:40:30|1077|1072.5|1077.2|1072.7|1077.2|1072.7|1076.7|1072.2|126
1622425240000|2021-05-31 01:40:40|1076.7|1072.2|1077|1072.5|1077.2|1072.7|1076.7|1072.2|135
1622425250000|2021-05-31 01:40:50|1076.8|1072.3|1075.9|1071.4|1076.8|1072.3|1075.8|1071.3|149
1622425260000|2021-05-31 01:41:00|1076.1|1071.6|1076.2|1071.7|1076.2|1071.7|1076.1|1071.6|18
1622425270000|2021-05-31 01:41:10|1076.6|1072.1|1076.6|1072.1|1076.6|1072.1|1076.4|1071.9|69
1622425280000|2021-05-31 01:41:20|1076.4|1071.9|1076.1|1071.6|1076.6|1072.1|1076.1|1071.6|33
1622425290000|2021-05-31 01:41:30|1076.2|1071.7|1076.2|1071.7|1076.6|1072.1|1076.2|1071.7|97
1622425300000|2021-05-31 01:41:40|||||||||17
1622425310000|2021-05-31 01:41:50|||||||||61
1622425320000|2021-05-31 01:42:00|1075.8|1071.3|1075.7|1071.2|1075.8|1071.3|1075.5|1071|137
1622425330000|2021-05-31 01:42:10|1076.1|1071.6|1075.1|1070.6|1076.1|1071.6|1075.1|1070.6|89
1622425340000|2021-05-31 01:42:20|1074.9|1070.4|1074.2|1069.7|1075.1|1070.6|1074.2|1069.7|88
1622425350000|2021-05-31 01:42:30|1074.6|1070.1|1074.6|1070.1|1074.6|1070.1|1074.6|1070.1|68
1622425360000|2021-05-31 01:42:40|1074.3|1069.8|1074.5|1070|1074.5|1070|1074.1|1069.6|75
1622425370000|2021-05-31 01:42:50|1074.1|1069.6|1074.1|1069.6|1074.6|1070.1|1074.1|1069.6|88
1622425380000|2021-05-31 01:43:00|1074.2|1069.7|1074.6|1070.1|1075|1070.5|1074.2|1069.7|78
1622425390000|2021-05-31 01:43:10|1074.2|1069.7|1074.1|1069.6|1074.2|1069.7|1073.7|1069.2|114
1622425400000|2021-05-31 01:43:20|1074.2|1069.7|1074.2|1069.7|1074.2|1069.7|1074.2|1069.7|12
1622425410000|2021-05-31 01:43:30|||||||||20
1622425420000|2021-05-31 01:43:40|1074.6|1070.1|1075.2|1070.7|1075.2|1070.7|1074.6|1070.1|77
1622425430000|2021-05-31 01:43:50|||||||||8
1622425440000|2021-05-31 01:44:00|1075.6|1071.1|1074.7|1070.2|1075.6|1071.1|1074.7|1070.2|118
1622425450000|2021-05-31 01:44:10|1074.6|1070.1|1074.1|1069.6|1074.6|1070.1|1074.1|1069.6|68
1622425460000|2021-05-31 01:44:20|1073.7|1069.2|1073.1|1068.6|1073.7|1069.2|1072.7|1068.2|150
1622425470000|2021-05-31 01:44:30|1073.2|1068.7|1073.5|1069|1073.6|1069.1|1073.2|1068.7|160
1622425480000|2021-05-31 01:44:40|1073.1|1068.6|1073.2|1068.7|1073.6|1069.1|1073.1|1068.6|20
1622425490000|2021-05-31 01:44:50|1073.1|1068.6|1073.4|1068.9|1073.6|1069.1|1072.8|1068.3|105
1622425500000|2021-05-31 01:45:00|1073.2|1068.7|1074.7|1070.2|1074.7|1070.2|1073.2|1068.7|76
1622425510000|2021-05-31 01:45:10|1074.6|1070.1|1074.1|1069.6|1074.6|1070.1|1073.9|1069.4|87
1622425520000|2021-05-31 01:45:20|1074.2|1069.7|1074.7|1070.2|1075.1|1070.6|1074.2|1069.7|71
1622425530000|2021-05-31 01:45:30|1074.6|1070.1|1074.2|1069.7|1074.7|1070.2|1074.2|1069.7|55
1622425540000|2021-05-31 01:45:40|1074.5|1070|1074.3|1069.8|1074.6|1070.1|1074.1|1069.6|98
1622425550000|2021-05-31 01:45:50|1074.2|1069.7|1073.9|1069.4|1074.2|1069.7|1073.7|1069.2|132
1622425560000|2021-05-31 01:46:00|1074.1|1069.6|1073.5|1069|1074.1|1069.6|1073.5|1069|34
1622425570000|2021-05-31 01:46:10|1073.2|1068.7|1073.1|1068.6|1073.2|1068.7|1072.7|1068.2|113
1622425580000|2021-05-31 01:46:20|1073.2|1068.7|1073.6|1069.1|1073.7|1069.2|1073.2|1068.7|107
1622425590000|2021-05-31 01:46:30|1074|1069.5|1074.5|1070|1074.5|1070|1074|1069.5|83
1622425600000|2021-05-31 01:46:40|1074.6|1070.1|1074.6|1070.1|1074.6|1070.1|1074.6|1070.1|47
1622425610000|2021-05-31 01:46:50|1074.5|1070|1074.4|1069.9|1074.5|1070|1073.5|1069|112
1622425620000|2021-05-31 01:47:00|1074.6|1070.1|1074.4|1069.9|1074.6|1070.1|1074.1|1069.6|28
1622425630000|2021-05-31 01:47:10|1074|1069.5|1073.9|1069.4|1074.3|1069.8|1073.9|1069.4|115
1622425640000|2021-05-31 01:47:20|1074.3|1069.8|1074.9|1070.4|1074.9|1070.4|1074.3|1069.8|112
1622425650000|2021-05-31 01:47:30|1074.8|1070.3|1075.4|1070.9|1075.4|1070.9|1074.8|1070.3|65
1622425660000|2021-05-31 01:47:40|1075.3|1070.8|1074.6|1070.1|1075.5|1071|1074.5|1070|83
1622425670000|2021-05-31 01:47:50|1074.4|1069.9|1074.3|1069.8|1074.4|1069.9|1074.3|1069.8|81
1622425680000|2021-05-31 01:48:00|1073.9|1069.4|1073.8|1069.3|1073.9|1069.4|1073.8|1069.3|175
1622425690000|2021-05-31 01:48:10|1073.9|1069.4|1075.2|1070.7|1075.2|1070.7|1073.9|1069.4|154
1622425700000|2021-05-31 01:48:20|1075.3|1070.8|1076.8|1072.3|1077.2|1072.7|1074.9|1070.4|386
1622425710000|2021-05-31 01:48:30|1076.3|1071.8|1077.2|1072.7|1077.2|1072.7|1076.3|1071.8|156
1622425720000|2021-05-31 01:48:40|1077|1072.5|1076.3|1071.8|1077|1072.5|1076.3|1071.8|97
1622425730000|2021-05-31 01:48:50|1076.8|1072.3|1076.3|1071.8|1076.8|1072.3|1075.9|1071.4|66
1622425740000|2021-05-31 01:49:00|1076.1|1071.6|1075.8|1071.3|1076.1|1071.6|1075.8|1071.3|40
1622425750000|2021-05-31 01:49:10|1076.2|1071.7|1075.8|1071.3|1076.2|1071.7|1075.8|1071.3|32
1622425760000|2021-05-31 01:49:20|1075.9|1071.4|1076.3|1071.8|1076.8|1072.3|1075.9|1071.4|83
1622425770000|2021-05-31 01:49:30|1075.9|1071.4|1075.3|1070.8|1076.2|1071.7|1075.3|1070.8|153
1622425780000|2021-05-31 01:49:40|1075.8|1071.3|1076.3|1071.8|1076.7|1072.2|1075.8|1071.3|81
1622425790000|2021-05-31 01:49:50|1075.9|1071.4|1075.8|1071.3|1076.3|1071.8|1075.8|1071.3|94
1622425800000|2021-05-31 01:50:00|1076.2|1071.7|1077.7|1073.2|1077.7|1073.2|1076.2|1071.7|518
1622425810000|2021-05-31 01:50:10|1077.8|1073.3|1077.4|1072.9|1078.3|1073.8|1077.4|1072.9|232
1622425820000|2021-05-31 01:50:20|1077.2|1072.7|1075.6|1071.1|1077.2|1072.7|1075.6|1071.1|494
1622425830000|2021-05-31 01:50:30|1075.2|1070.7|1075.7|1071.2|1076.2|1071.7|1075.2|1070.7|119
1622425840000|2021-05-31 01:50:40|1075.5|1071|1075.2|1070.7|1075.5|1071|1075.2|1070.7|26
1622425850000|2021-05-31 01:50:50|1075.4|1070.9|1075.2|1070.7|1075.4|1070.9|1074.7|1070.2|131
1622425860000|2021-05-31 01:51:00|1074.8|1070.3|1074.2|1069.7|1074.8|1070.3|1074.2|1069.7|112
1622425870000|2021-05-31 01:51:10|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|138
1622425880000|2021-05-31 01:51:20|1073.8|1069.3|1073.9|1069.4|1074.4|1069.9|1073.8|1069.3|133
1622425890000|2021-05-31 01:51:30|||||||||66
1622425900000|2021-05-31 01:51:40|1074.4|1069.9|1073.9|1069.4|1074.4|1069.9|1073.9|1069.4|146
1622425910000|2021-05-31 01:51:50|1073.4|1068.9|1073.9|1069.4|1073.9|1069.4|1073.4|1068.9|157
1622425920000|2021-05-31 01:52:00|1074.2|1069.7|1073.5|1069|1074.3|1069.8|1073.5|1069|136
1622425930000|2021-05-31 01:52:10|1073.4|1068.9|1073.4|1068.9|1074.1|1069.6|1073.4|1068.9|59
1622425940000|2021-05-31 01:52:20|1073.6|1069.1|1073.4|1068.9|1073.9|1069.4|1073.4|1068.9|52
1622425950000|2021-05-31 01:52:30|1073.5|1069|1074|1069.5|1074|1069.5|1073.4|1068.9|75
1622425960000|2021-05-31 01:52:40|1073.9|1069.4|1073.9|1069.4|1074.9|1070.4|1073.9|1069.4|102
1622425970000|2021-05-31 01:52:50|1073.6|1069.1|1073.9|1069.4|1073.9|1069.4|1073.4|1068.9|29
1622425980000|2021-05-31 01:53:00|1073.7|1069.2|1072.5|1068|1073.7|1069.2|1072.5|1068|126
1622425990000|2021-05-31 01:53:10|1072.3|1067.8|1072.5|1068|1072.5|1068|1072.3|1067.8|100
1622426000000|2021-05-31 01:53:20|1072.3|1067.8|1072|1067.5|1072.4|1067.9|1072|1067.5|84
1622426010000|2021-05-31 01:53:30|1071.6|1067.1|1071.4|1066.9|1071.6|1067.1|1071.1|1066.6|233
1622426020000|2021-05-31 01:53:40|1071|1066.5|1071|1066.5|1071.1|1066.6|1071|1066.5|128
1622426030000|2021-05-31 01:53:50|1071.1|1066.6|1071.5|1067|1071.5|1067|1071|1066.5|369
1622426040000|2021-05-31 01:54:00|1071.1|1066.6|1072.3|1067.8|1072.3|1067.8|1071|1066.5|156
1622426050000|2021-05-31 01:54:10|1072.4|1067.9|1072.4|1067.9|1072.4|1067.9|1072.4|1067.9|58
1622426060000|2021-05-31 01:54:20|1072.6|1068.1|1072.6|1068.1|1072.9|1068.4|1072.4|1067.9|131
1622426070000|2021-05-31 01:54:30|1072.4|1067.9|1072.7|1068.2|1073.3|1068.8|1072.4|1067.9|108
1622426080000|2021-05-31 01:54:40|1072.9|1068.4|1072.9|1068.4|1073.3|1068.8|1072.5|1068|94
1622426090000|2021-05-31 01:54:50|1072.5|1068|1072.7|1068.2|1072.9|1068.4|1072.5|1068|49
1622426100000|2021-05-31 01:55:00|1072.9|1068.4|1074.4|1069.9|1075.3|1070.8|1072.4|1067.9|482
1622426110000|2021-05-31 01:55:10|1074.9|1070.4|1074.9|1070.4|1074.9|1070.4|1074.5|1070|55
1622426120000|2021-05-31 01:55:20|1074.7|1070.2|1074.8|1070.3|1074.8|1070.3|1074.4|1069.9|15
1622426130000|2021-05-31 01:55:30|1074.4|1069.9|1075.3|1070.8|1075.3|1070.8|1074.4|1069.9|52
1622426140000|2021-05-31 01:55:40|1075.5|1071|1075.3|1070.8|1075.5|1071|1075.3|1070.8|60
1622426150000|2021-05-31 01:55:50|1074.9|1070.4|1074.8|1070.3|1074.9|1070.4|1074.8|1070.3|74
1622426160000|2021-05-31 01:56:00|1074.4|1069.9|1074.3|1069.8|1074.7|1070.2|1074.3|1069.8|72
1622426170000|2021-05-31 01:56:10|1073.9|1069.4|1073.8|1069.3|1073.9|1069.4|1073.8|1069.3|61
1622426180000|2021-05-31 01:56:20|1073.9|1069.4|1074.4|1069.9|1075|1070.5|1073.9|1069.4|75
1622426190000|2021-05-31 01:56:30|1074.3|1069.8|1074.3|1069.8|1074.8|1070.3|1073.9|1069.4|35
1622426200000|2021-05-31 01:56:40|1074.5|1070|1074.8|1070.3|1074.8|1070.3|1074.3|1069.8|25
1622426210000|2021-05-31 01:56:50|||||||||4
1622426220000|2021-05-31 01:57:00|1075.2|1070.7|1075.2|1070.7|1075.2|1070.7|1075.2|1070.7|65
1622426230000|2021-05-31 01:57:10|1075.6|1071.1|1075.8|1071.3|1075.8|1071.3|1075.6|1071.1|77
1622426240000|2021-05-31 01:57:20|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|29
1622426250000|2021-05-31 01:57:30|1075.3|1070.8|1075.3|1070.8|1075.3|1070.8|1074.9|1070.4|23
1622426260000|2021-05-31 01:57:40|1075.6|1071.1|1075.8|1071.3|1075.9|1071.4|1075.6|1071.1|17
1622426270000|2021-05-31 01:57:50|1075.9|1071.4|1076.3|1071.8|1076.3|1071.8|1075.9|1071.4|65
1622426280000|2021-05-31 01:58:00|1075.8|1071.3|1076.2|1071.7|1076.8|1072.3|1075.8|1071.3|370
1622426290000|2021-05-31 01:58:10|1075.9|1071.4|1076.3|1071.8|1076.3|1071.8|1075.9|1071.4|70
1622426300000|2021-05-31 01:58:20|1076.6|1072.1|1077.3|1072.8|1077.3|1072.8|1076.3|1071.8|351
1622426310000|2021-05-31 01:58:30|1077.6|1073.1|1078.3|1073.8|1078.3|1073.8|1077.6|1073.1|335
1622426320000|2021-05-31 01:58:40|1078.6|1074.1|1078.5|1074|1078.8|1074.3|1078.3|1073.8|555
1622426330000|2021-05-31 01:58:50|1078.3|1073.8|1078.6|1074.1|1078.6|1074.1|1078.3|1073.8|166
1622426340000|2021-05-31 01:59:00|1079|1074.5|1078.6|1074.1|1079|1074.5|1078.3|1073.8|206
1622426350000|2021-05-31 01:59:10|1078.8|1074.3|1077.6|1073.1|1078.8|1074.3|1077.3|1072.8|411
1622426360000|2021-05-31 01:59:20|1077.7|1073.2|1077.9|1073.4|1077.9|1073.4|1077.6|1073.1|94
1622426370000|2021-05-31 01:59:30|1078|1073.5|1077.8|1073.3|1078.3|1073.8|1077.8|1073.3|85
1622426380000|2021-05-31 01:59:40|1077.7|1073.2|1077.9|1073.4|1078.1|1073.6|1077.7|1073.2|90
1622426390000|2021-05-31 01:59:50|1078|1073.5|1077.3|1072.8|1078.1|1073.6|1077.3|1072.8|80
1622426400000|2021-05-31 02:00:00|1077.7|1073.2|1080.8|1076.3|1080.8|1076.3|1077.7|1073.2|597
1622426410000|2021-05-31 02:00:10|1080.9|1076.4|1081.8|1077.3|1081.8|1077.3|1080.9|1076.4|654
1622426420000|2021-05-31 02:00:20|1082.1|1077.6|1080.8|1076.3|1082.1|1077.6|1080.8|1076.3|343
1622426430000|2021-05-31 02:00:30|1081.1|1076.6|1081.3|1076.8|1081.6|1077.1|1081.1|1076.6|207
1622426440000|2021-05-31 02:00:40|1081.5|1077|1080.8|1076.3|1081.6|1077.1|1080.8|1076.3|237
1622426450000|2021-05-31 02:00:50|1080.4|1075.9|1079.8|1075.3|1080.5|1076|1079.3|1074.8|218
1622426460000|2021-05-31 02:01:00|1080.3|1075.8|1079.3|1074.8|1080.3|1075.8|1079.3|1074.8|284
1622426470000|2021-05-31 02:01:10|1078.9|1074.4|1079.3|1074.8|1079.3|1074.8|1078.9|1074.4|183
1622426480000|2021-05-31 02:01:20|1079.4|1074.9|1079.3|1074.8|1079.8|1075.3|1078.9|1074.4|262
1622426490000|2021-05-31 02:01:30|1078.9|1074.4|1078.4|1073.9|1078.9|1074.4|1078.4|1073.9|74
1622426500000|2021-05-31 02:01:40|1078.3|1073.8|1077.9|1073.4|1078.4|1073.9|1077.9|1073.4|45
1622426510000|2021-05-31 02:01:50|1077.8|1073.3|1077.8|1073.3|1077.8|1073.3|1077.8|1073.3|33
1622426520000|2021-05-31 02:02:00|1077.9|1073.4|1077.4|1072.9|1077.9|1073.4|1077.4|1072.9|79
1622426530000|2021-05-31 02:02:10|1077.8|1073.3|1077.6|1073.1|1077.9|1073.4|1077.4|1072.9|103
1622426540000|2021-05-31 02:02:20|1077.4|1072.9|1077.4|1072.9|1077.4|1072.9|1077.4|1072.9|51
1622426550000|2021-05-31 02:02:30|1077.2|1072.7|1076.9|1072.4|1077.2|1072.7|1076.9|1072.4|84
1622426560000|2021-05-31 02:02:40|1077.4|1072.9|1077.4|1072.9|1077.4|1072.9|1077|1072.5|186
1622426570000|2021-05-31 02:02:50|1077.8|1073.3|1077.4|1072.9|1077.8|1073.3|1077|1072.5|102
1622426580000|2021-05-31 02:03:00|1077.3|1072.8|1077.9|1073.4|1077.9|1073.4|1077.3|1072.8|88
1622426590000|2021-05-31 02:03:10|1078.3|1073.8|1078.9|1074.4|1079.7|1075.2|1078.3|1073.8|430
1622426600000|2021-05-31 02:03:20|1079.1|1074.6|1079.3|1074.8|1079.4|1074.9|1078.9|1074.4|80
1622426610000|2021-05-31 02:03:30|1078.9|1074.4|1078.9|1074.4|1079.1|1074.6|1078.5|1074|89
1622426620000|2021-05-31 02:03:40|1079.3|1074.8|1078.9|1074.4|1079.3|1074.8|1078.9|1074.4|56
1622426630000|2021-05-31 02:03:50|1079.3|1074.8|1079.3|1074.8|1079.8|1075.3|1079.3|1074.8|71
1622426640000|2021-05-31 02:04:00|1078.9|1074.4|1079.7|1075.2|1079.7|1075.2|1078.9|1074.4|61
1622426650000|2021-05-31 02:04:10|1079.8|1075.3|1080.1|1075.6|1080.1|1075.6|1079.7|1075.2|118
1622426660000|2021-05-31 02:04:20|1080.3|1075.8|1080.9|1076.4|1080.9|1076.4|1080.3|1075.8|182
1622426670000|2021-05-31 02:04:30|1080.3|1075.8|1081.1|1076.6|1081.1|1076.6|1080.3|1075.8|139
1622426680000|2021-05-31 02:04:40|1081.3|1076.8|1082.5|1078|1082.5|1078|1081.1|1076.6|292
1622426690000|2021-05-31 02:04:50|1082.6|1078.1|1081.1|1076.6|1082.6|1078.1|1081.1|1076.6|574
1622426700000|2021-05-31 02:05:00|1081.5|1077|1081.6|1077.1|1081.9|1077.4|1081.5|1077|233
1622426710000|2021-05-31 02:05:10|1081.3|1076.8|1080.8|1076.3|1081.4|1076.9|1080.3|1075.8|148
1622426720000|2021-05-31 02:05:20|1080.6|1076.1|1080.7|1076.2|1081.1|1076.6|1080.3|1075.8|138
1622426730000|2021-05-31 02:05:30|1080.8|1076.3|1080.4|1075.9|1081.1|1076.6|1080.3|1075.8|68
1622426740000|2021-05-31 02:05:40|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|20
1622426750000|2021-05-31 02:05:50|1080.1|1075.6|1080.1|1075.6|1080.6|1076.1|1080.1|1075.6|203
1622426760000|2021-05-31 02:06:00|1080.5|1076|1080.5|1076|1080.6|1076.1|1079.8|1075.3|192
1622426770000|2021-05-31 02:06:10|1080.6|1076.1|1079.6|1075.1|1080.6|1076.1|1079.6|1075.1|146
1622426780000|2021-05-31 02:06:20|1079.5|1075|1079.6|1075.1|1079.6|1075.1|1079.5|1075|71
1622426790000|2021-05-31 02:06:30|1079.2|1074.7|1079.6|1075.1|1079.6|1075.1|1079.2|1074.7|36
1622426800000|2021-05-31 02:06:40|1079.8|1075.3|1079.6|1075.1|1080.1|1075.6|1079.6|1075.1|40
1622426810000|2021-05-31 02:06:50|1079.2|1074.7|1079.1|1074.6|1079.2|1074.7|1079.1|1074.6|32
1622426820000|2021-05-31 02:07:00|1079.5|1075|1079.6|1075.1|1079.6|1075.1|1079.1|1074.6|108
1622426830000|2021-05-31 02:07:10|1080.1|1075.6|1080|1075.5|1080.1|1075.6|1080|1075.5|67
1622426840000|2021-05-31 02:07:20|1080.4|1075.9|1081.1|1076.6|1081.1|1076.6|1080.4|1075.9|99
1622426850000|2021-05-31 02:07:30|1081|1076.5|1081.1|1076.6|1081.1|1076.6|1081|1076.5|92
1622426860000|2021-05-31 02:07:40|1081.3|1076.8|1082|1077.5|1082|1077.5|1081|1076.5|279
1622426870000|2021-05-31 02:07:50|1081.6|1077.1|1081.3|1076.8|1082.1|1077.6|1081.3|1076.8|160
1622426880000|2021-05-31 02:08:00|1081.5|1077|1082.4|1077.9|1082.5|1078|1081.5|1077|179
1622426890000|2021-05-31 02:08:10|1082|1077.5|1081.9|1077.4|1082.7|1078.2|1081.9|1077.4|215
1622426900000|2021-05-31 02:08:20|1082.4|1077.9|1082|1077.5|1082.4|1077.9|1082|1077.5|91
1622426910000|2021-05-31 02:08:30|1081.9|1077.4|1081.9|1077.4|1082.4|1077.9|1081.9|1077.4|216
1622426920000|2021-05-31 02:08:40|1082.4|1077.9|1082|1077.5|1082.5|1078|1082|1077.5|253
1622426930000|2021-05-31 02:08:50|1081.6|1077.1|1082|1077.5|1082.5|1078|1081.6|1077.1|257
1622426940000|2021-05-31 02:09:00|1081.6|1077.1|1082|1077.5|1082|1077.5|1081.6|1077.1|142
1622426950000|2021-05-31 02:09:10|1082.2|1077.7|1083.4|1078.9|1083.4|1078.9|1082.2|1077.7|500
1622426960000|2021-05-31 02:09:20|1083|1078.5|1083|1078.5|1083.3|1078.8|1082.5|1078|284
1622426970000|2021-05-31 02:09:30|1083.4|1078.9|1085.3|1080.8|1086.3|1081.8|1083.4|1078.9|1545
1622426980000|2021-05-31 02:09:40|1085.5|1081|1085.4|1080.9|1086.3|1081.8|1085.4|1080.9|652
1622426990000|2021-05-31 02:09:50|1086|1081.5|1086|1081.5|1086|1081.5|1085.3|1080.8|463
1622427000000|2021-05-31 02:10:00|1086.4|1081.9|1086.1|1081.6|1087.1|1082.6|1086|1081.5|794
1622427010000|2021-05-31 02:10:10|1086.3|1081.8|1086.2|1081.7|1086.3|1081.8|1085.8|1081.3|328
1622427020000|2021-05-31 02:10:20|1086.1|1081.6|1084.7|1080.2|1086.1|1081.6|1084.6|1080.1|314
1622427030000|2021-05-31 02:10:30|1084.3|1079.8|1085|1080.5|1085.2|1080.7|1084.3|1079.8|242
1622427040000|2021-05-31 02:10:40|1085.1|1080.6|1085.1|1080.6|1085.1|1080.6|1084.7|1080.2|104
1622427050000|2021-05-31 02:10:50|1085|1080.5|1083.5|1079|1085|1080.5|1083.5|1079|182
1622427060000|2021-05-31 02:11:00|1083.6|1079.1|1084|1079.5|1084.1|1079.6|1083.3|1078.8|223
1622427070000|2021-05-31 02:11:10|1083.6|1079.1|1083.3|1078.8|1083.6|1079.1|1083.1|1078.6|137
1622427080000|2021-05-31 02:11:20|1083.1|1078.6|1083.6|1079.1|1084.6|1080.1|1083.1|1078.6|337
1622427090000|2021-05-31 02:11:30|1083.8|1079.3|1083.6|1079.1|1084.1|1079.6|1083.5|1079|151
1622427100000|2021-05-31 02:11:40|1083.5|1079|1084.7|1080.2|1084.9|1080.4|1083.5|1079|231
1622427110000|2021-05-31 02:11:50|1084.1|1079.6|1084|1079.5|1084.5|1080|1083.5|1079|251
1622427120000|2021-05-31 02:12:00|1084.2|1079.7|1084.5|1080|1084.9|1080.4|1084.2|1079.7|161
1622427130000|2021-05-31 02:12:10|1084|1079.5|1083.1|1078.6|1084|1079.5|1083.1|1078.6|209
1622427140000|2021-05-31 02:12:20|1083|1078.5|1082.6|1078.1|1083.5|1079|1082.6|1078.1|147
1622427150000|2021-05-31 02:12:30|1082.4|1077.9|1082.5|1078|1082.6|1078.1|1082.1|1077.6|105
1622427160000|2021-05-31 02:12:40|1082.1|1077.6|1081.6|1077.1|1082.1|1077.6|1081.6|1077.1|93
1622427170000|2021-05-31 02:12:50|1081.8|1077.3|1081.6|1077.1|1081.8|1077.3|1081.6|1077.1|111
1622427180000|2021-05-31 02:13:00|1081.9|1077.4|1081.3|1076.8|1081.9|1077.4|1081.3|1076.8|120
1622427190000|2021-05-31 02:13:10|1081.2|1076.7|1081.7|1077.2|1081.7|1077.2|1081.2|1076.7|55
1622427200000|2021-05-31 02:13:20|||||||||42
1622427210000|2021-05-31 02:13:30|1081.9|1077.4|1081.6|1077.1|1082.1|1077.6|1081.2|1076.7|73
1622427220000|2021-05-31 02:13:40|1081.2|1076.7|1080.2|1075.7|1081.2|1076.7|1079.8|1075.3|399
1622427230000|2021-05-31 02:13:50|1080.4|1075.9|1080.7|1076.2|1080.8|1076.3|1080.1|1075.6|133
1622427240000|2021-05-31 02:14:00|1080.4|1075.9|1079.8|1075.3|1080.4|1075.9|1079.8|1075.3|112
1622427250000|2021-05-31 02:14:10|1079.4|1074.9|1079.9|1075.4|1079.9|1075.4|1079.4|1074.9|287
1622427260000|2021-05-31 02:14:20|1080|1075.5|1079.8|1075.3|1080|1075.5|1079.8|1075.3|90
1622427270000|2021-05-31 02:14:30|1080.2|1075.7|1080.4|1075.9|1080.7|1076.2|1080.2|1075.7|106
1622427280000|2021-05-31 02:14:40|1080.6|1076.1|1080.4|1075.9|1080.7|1076.2|1080.3|1075.8|137
1622427290000|2021-05-31 02:14:50|1080.3|1075.8|1080.8|1076.3|1080.8|1076.3|1079.9|1075.4|113
1622427300000|2021-05-31 02:15:00|||||||||7
1622428200000|2021-05-31 02:30:00|1081.2|1076.7|1081.1|1076.6|1082.2|1077.7|1081.1|1076.6|399
1622428210000|2021-05-31 02:30:10|1081.2|1076.7|1081.6|1077.1|1081.6|1077.1|1080.7|1076.2|233
1622428220000|2021-05-31 02:30:20|1081.2|1076.7|1080.6|1076.1|1081.2|1076.7|1080.6|1076.1|127
1622428230000|2021-05-31 02:30:30|1080.2|1075.7|1079.7|1075.2|1080.2|1075.7|1079.7|1075.2|155
1622428240000|2021-05-31 02:30:40|1079.8|1075.3|1080.8|1076.3|1080.8|1076.3|1079.8|1075.3|299
1622428250000|2021-05-31 02:30:50|1080.4|1075.9|1079.5|1075|1080.4|1075.9|1079.5|1075|149
1622428260000|2021-05-31 02:31:00|1079.4|1074.9|1079.3|1074.8|1079.6|1075.1|1079.3|1074.8|75
1622428270000|2021-05-31 02:31:10|1078.9|1074.4|1078.9|1074.4|1079.1|1074.6|1078.9|1074.4|229
1622428280000|2021-05-31 02:31:20|1079.3|1074.8|1078.8|1074.3|1079.3|1074.8|1078.8|1074.3|196
1622428290000|2021-05-31 02:31:30|1078.7|1074.2|1078.7|1074.2|1078.7|1074.2|1078.3|1073.8|232
1622428300000|2021-05-31 02:31:40|1078.8|1074.3|1078.8|1074.3|1079.2|1074.7|1078.8|1074.3|48
1622428310000|2021-05-31 02:31:50|1079.2|1074.7|1079.7|1075.2|1079.7|1075.2|1079.2|1074.7|185
1622428320000|2021-05-31 02:32:00|1079.6|1075.1|1079.2|1074.7|1079.7|1075.2|1079.2|1074.7|200
1622428330000|2021-05-31 02:32:10|1079.1|1074.6|1078.7|1074.2|1079.2|1074.7|1078.7|1074.2|199
1622428340000|2021-05-31 02:32:20|1079.1|1074.6|1079.1|1074.6|1079.1|1074.6|1079.1|1074.6|94
1622428350000|2021-05-31 02:32:30|1079.2|1074.7|1079.1|1074.6|1079.2|1074.7|1079.1|1074.6|167
1622428360000|2021-05-31 02:32:40|1078.9|1074.4|1079.6|1075.1|1079.6|1075.1|1078.7|1074.2|89
1622428370000|2021-05-31 02:32:50|1080|1075.5|1080.1|1075.6|1080.1|1075.6|1080|1075.5|149
1622428380000|2021-05-31 02:33:00|1080.5|1076|1080.6|1076.1|1080.6|1076.1|1080.1|1075.6|206
1622428390000|2021-05-31 02:33:10|1080.2|1075.7|1079.7|1075.2|1080.2|1075.7|1079.7|1075.2|111
1622428400000|2021-05-31 02:33:20|1079.2|1074.7|1078.7|1074.2|1079.2|1074.7|1078.7|1074.2|127
1622428410000|2021-05-31 02:33:30|1079.1|1074.6|1078.8|1074.3|1079.2|1074.7|1078.8|1074.3|149
1622428420000|2021-05-31 02:33:40|1078.7|1074.2|1078.7|1074.2|1079|1074.5|1078.6|1074.1|115
1622428430000|2021-05-31 02:33:50|1078.3|1073.8|1077.7|1073.2|1078.3|1073.8|1077.7|1073.2|195
1622428440000|2021-05-31 02:34:00|1077.2|1072.7|1077.2|1072.7|1077.2|1072.7|1077.2|1072.7|266
1622428450000|2021-05-31 02:34:10|1077|1072.5|1076.7|1072.2|1077|1072.5|1076.7|1072.2|217
1622428460000|2021-05-31 02:34:20|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|1075.9|1071.4|515
1622428470000|2021-05-31 02:34:30|1076.2|1071.7|1077.3|1072.8|1077.8|1073.3|1076.2|1071.7|318
1622428480000|2021-05-31 02:34:40|1077.4|1072.9|1077.1|1072.6|1077.6|1073.1|1076.9|1072.4|162
1622428490000|2021-05-31 02:34:50|1077.3|1072.8|1076.7|1072.2|1077.7|1073.2|1076.3|1071.8|157
1622428500000|2021-05-31 02:35:00|1077.3|1072.8|1078.2|1073.7|1078.2|1073.7|1077.2|1072.7|374
1622428510000|2021-05-31 02:35:10|1078.4|1073.9|1078.8|1074.3|1079.2|1074.7|1078.4|1073.9|290
1622428520000|2021-05-31 02:35:20|1079.2|1074.7|1079.7|1075.2|1079.7|1075.2|1079.2|1074.7|210
1622428530000|2021-05-31 02:35:30|1079.3|1074.8|1079.2|1074.7|1079.6|1075.1|1079.2|1074.7|282
1622428540000|2021-05-31 02:35:40|||||||||51
1622428550000|2021-05-31 02:35:50|1079.6|1075.1|1078.3|1073.8|1079.6|1075.1|1078.3|1073.8|149
1622428560000|2021-05-31 02:36:00|1078|1073.5|1077.5|1073|1078.2|1073.7|1076.9|1072.4|237
1622428570000|2021-05-31 02:36:10|1077.3|1072.8|1077.3|1072.8|1077.8|1073.3|1077.3|1072.8|192
1622428580000|2021-05-31 02:36:20|1077.2|1072.7|1076.7|1072.2|1077.2|1072.7|1076.7|1072.2|265
1622428590000|2021-05-31 02:36:30|1076.3|1071.8|1075.9|1071.4|1076.3|1071.8|1075.9|1071.4|322
1622428600000|2021-05-31 02:36:40|1075.8|1071.3|1077.1|1072.6|1077.3|1072.8|1075.8|1071.3|366
1622428610000|2021-05-31 02:36:50|1076.9|1072.4|1077.1|1072.6|1077.3|1072.8|1076.8|1072.3|138
1622428620000|2021-05-31 02:37:00|1076.9|1072.4|1076.8|1072.3|1077.1|1072.6|1076.4|1071.9|108
1622428630000|2021-05-31 02:37:10|1076.4|1071.9|1076.1|1071.6|1076.4|1071.9|1075.4|1070.9|366
1622428640000|2021-05-31 02:37:20|1076.2|1071.7|1076.7|1072.2|1076.7|1072.2|1076.2|1071.7|247
1622428650000|2021-05-31 02:37:30|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|105
1622428660000|2021-05-31 02:37:40|1076.7|1072.2|1076|1071.5|1076.7|1072.2|1075.8|1071.3|264
1622428670000|2021-05-31 02:37:50|1075.8|1071.3|1075.4|1070.9|1076.4|1071.9|1075.4|1070.9|202
1622428680000|2021-05-31 02:38:00|1075.3|1070.8|1075.4|1070.9|1075.5|1071|1075.3|1070.8|303
1622428690000|2021-05-31 02:38:10|1075|1070.5|1074.3|1069.8|1075|1070.5|1074.3|1069.8|467
1622428700000|2021-05-31 02:38:20|1073.9|1069.4|1073.5|1069|1073.9|1069.4|1073.5|1069|594
1622428710000|2021-05-31 02:38:30|1073.3|1068.8|1073.7|1069.2|1073.8|1069.3|1073.3|1068.8|610
1622428720000|2021-05-31 02:38:40|1073.8|1069.3|1074|1069.5|1074|1069.5|1073.5|1069|533
1622428730000|2021-05-31 02:38:50|1074.3|1069.8|1074.5|1070|1075|1070.5|1074.3|1069.8|395
1622428740000|2021-05-31 02:39:00|1074|1069.5|1073.7|1069.2|1074|1069.5|1073.3|1068.8|352
1622428750000|2021-05-31 02:39:10|1074|1069.5|1074|1069.5|1075|1070.5|1074|1069.5|145
1622428760000|2021-05-31 02:39:20|1073.9|1069.4|1074|1069.5|1074.3|1069.8|1073.5|1069|154
1622428770000|2021-05-31 02:39:30|1074.4|1069.9|1073.5|1069|1074.5|1070|1073.5|1069|200
1622428780000|2021-05-31 02:39:40|1073.6|1069.1|1073.1|1068.6|1074.1|1069.6|1073.1|1068.6|204
1622428790000|2021-05-31 02:39:50|1073.5|1069|1074.1|1069.6|1074.1|1069.6|1073.5|1069|181
1622428800000|2021-05-31 02:40:00|1073.7|1069.2|1073.6|1069.1|1074|1069.5|1073.1|1068.6|238
1622428810000|2021-05-31 02:40:10|1074.1|1069.6|1073.6|1069.1|1074.1|1069.6|1073.6|1069.1|182
1622428820000|2021-05-31 02:40:20|1074.1|1069.6|1075|1070.5|1075|1070.5|1074.1|1069.6|132
1622428830000|2021-05-31 02:40:30|1074.6|1070.1|1074.1|1069.6|1074.6|1070.1|1074.1|1069.6|152
1622428840000|2021-05-31 02:40:40|1074.2|1069.7|1074.2|1069.7|1074.6|1070.1|1074.1|1069.6|56
1622428850000|2021-05-31 02:40:50|1074.1|1069.6|1074.6|1070.1|1074.6|1070.1|1074|1069.5|84
1622428860000|2021-05-31 02:41:00|1074|1069.5|1074|1069.5|1074|1069.5|1074|1069.5|215
1622428870000|2021-05-31 02:41:10|1073.6|1069.1|1073.1|1068.6|1073.6|1069.1|1073.1|1068.6|301
1622428880000|2021-05-31 02:41:20|1073|1068.5|1072.6|1068.1|1073|1068.5|1072.5|1068|301
1622428890000|2021-05-31 02:41:30|1072.2|1067.7|1071.7|1067.2|1072.2|1067.7|1071.7|1067.2|408
1622428900000|2021-05-31 02:41:40|1071.3|1066.8|1071.2|1066.7|1071.3|1066.8|1071.2|1066.7|221
1622428910000|2021-05-31 02:41:50|1071.7|1067.2|1071.6|1067.1|1071.8|1067.3|1071.6|1067.1|355
1622428920000|2021-05-31 02:42:00|1071.7|1067.2|1071.8|1067.3|1071.8|1067.3|1071.2|1066.7|165
1622428930000|2021-05-31 02:42:10|1071.6|1067.1|1071.3|1066.8|1071.7|1067.2|1071.3|1066.8|187
1622428940000|2021-05-31 02:42:20|1071|1066.5|1070.5|1066|1071.2|1066.7|1070.3|1065.8|436
1622428950000|2021-05-31 02:42:30|1070.7|1066.2|1069.5|1065|1070.7|1066.2|1069.5|1065|679
1622428960000|2021-05-31 02:42:40|1069.4|1064.9|1070.3|1065.8|1070.3|1065.8|1069.4|1064.9|370
1622428970000|2021-05-31 02:42:50|1070.7|1066.2|1070.6|1066.1|1070.8|1066.3|1070.4|1065.9|146
1622428980000|2021-05-31 02:43:00|1070.5|1066|1071.3|1066.8|1071.3|1066.8|1070.4|1065.9|87
1622428990000|2021-05-31 02:43:10|1071.4|1066.9|1072.4|1067.9|1072.4|1067.9|1071.4|1066.9|273
1622429000000|2021-05-31 02:43:20|1072.5|1068|1071|1066.5|1073|1068.5|1071|1066.5|235
1622429010000|2021-05-31 02:43:30|1071.5|1067|1071.5|1067|1071.6|1067.1|1071.1|1066.6|165
1622429020000|2021-05-31 02:43:40|1071.6|1067.1|1071|1066.5|1072|1067.5|1071|1066.5|248
1622429030000|2021-05-31 02:43:50|1071.4|1066.9|1071.4|1066.9|1071.4|1066.9|1071.4|1066.9|83
1622429040000|2021-05-31 02:44:00|1071|1066.5|1071.4|1066.9|1071.4|1066.9|1070.9|1066.4|150
1622429050000|2021-05-31 02:44:10|1071.5|1067|1071.5|1067|1071.8|1067.3|1071.5|1067|86
1622429060000|2021-05-31 02:44:20|1072|1067.5|1072.4|1067.9|1072.4|1067.9|1071.8|1067.3|206
1622429070000|2021-05-31 02:44:30|1072.8|1068.3|1073.5|1069|1073.7|1069.2|1072.8|1068.3|198
1622429080000|2021-05-31 02:44:40|1073.8|1069.3|1073.9|1069.4|1074|1069.5|1073.5|1069|103
1622429090000|2021-05-31 02:44:50|1073.8|1069.3|1073.5|1069|1074.4|1069.9|1073.5|1069|260
1622429100000|2021-05-31 02:45:00|1073.3|1068.8|1072.9|1068.4|1073.4|1068.9|1072.5|1068|284
1622429110000|2021-05-31 02:45:10|1073|1068.5|1074.5|1070|1074.5|1070|1073|1068.5|137
1622429120000|2021-05-31 02:45:20|1074.1|1069.6|1074|1069.5|1074.3|1069.8|1073.5|1069|148
1622429130000|2021-05-31 02:45:30|1074.4|1069.9|1075.5|1071|1075.5|1071|1074.4|1069.9|222
1622429140000|2021-05-31 02:45:40|1075.4|1070.9|1075.4|1070.9|1075.6|1071.1|1075|1070.5|273
1622429150000|2021-05-31 02:45:50|1075.8|1071.3|1075.5|1071|1076|1071.5|1075.5|1071|327
1622429160000|2021-05-31 02:46:00|1075.4|1070.9|1074.9|1070.4|1075.8|1071.3|1074.1|1069.6|178
1622429170000|2021-05-31 02:46:10|1074.6|1070.1|1074.5|1070|1075.1|1070.6|1074.5|1070|89
1622429180000|2021-05-31 02:46:20|1074.6|1070.1|1074.5|1070|1075|1070.5|1074.1|1069.6|226
1622429190000|2021-05-31 02:46:30|1074.4|1069.9|1075.4|1070.9|1075.4|1070.9|1074.4|1069.9|82
1622429200000|2021-05-31 02:46:40|1075|1070.5|1075.4|1070.9|1075.8|1071.3|1075|1070.5|69
1622429210000|2021-05-31 02:46:50|1075.8|1071.3|1076.4|1071.9|1076.8|1072.3|1075.8|1071.3|259
1622429220000|2021-05-31 02:47:00|1076.3|1071.8|1075.3|1070.8|1076.3|1071.8|1075.3|1070.8|178
1622429230000|2021-05-31 02:47:10|1074.9|1070.4|1075.9|1071.4|1075.9|1071.4|1074.9|1070.4|114
1622429240000|2021-05-31 02:47:20|1076.1|1071.6|1076.3|1071.8|1076.3|1071.8|1076.1|1071.6|106
1622429250000|2021-05-31 02:47:30|1076.4|1071.9|1077.6|1073.1|1077.8|1073.3|1076.4|1071.9|465
1622429260000|2021-05-31 02:47:40|1077.4|1072.9|1076.8|1072.3|1077.8|1073.3|1076.8|1072.3|215
1622429270000|2021-05-31 02:47:50|1076.4|1071.9|1076.4|1071.9|1076.7|1072.2|1076|1071.5|148
1622429280000|2021-05-31 02:48:00|1076.8|1072.3|1077.8|1073.3|1077.8|1073.3|1076.8|1072.3|195
1622429290000|2021-05-31 02:48:10|1077.4|1072.9|1077.9|1073.4|1078.4|1073.9|1077.3|1072.8|347
1622429300000|2021-05-31 02:48:20|1078.3|1073.8|1078.1|1073.6|1078.3|1073.8|1077.4|1072.9|162
1622429310000|2021-05-31 02:48:30|1077.9|1073.4|1078.2|1073.7|1078.2|1073.7|1077.8|1073.3|75
1622429320000|2021-05-31 02:48:40|1078.4|1073.9|1077.3|1072.8|1078.4|1073.9|1076.9|1072.4|429
1622429330000|2021-05-31 02:48:50|1076.9|1072.4|1076|1071.5|1077.1|1072.6|1076|1071.5|200
1622429340000|2021-05-31 02:49:00|1075.8|1071.3|1075.1|1070.6|1075.8|1071.3|1075.1|1070.6|204
1622429350000|2021-05-31 02:49:10|1075.3|1070.8|1075.4|1070.9|1075.8|1071.3|1075.3|1070.8|71
1622429360000|2021-05-31 02:49:20|1075.8|1071.3|1076.1|1071.6|1076.3|1071.8|1075.4|1070.9|202
1622429370000|2021-05-31 02:49:30|1075.9|1071.4|1076.4|1071.9|1076.4|1071.9|1075.9|1071.4|53
1622429380000|2021-05-31 02:49:40|1076.8|1072.3|1076.5|1072|1076.9|1072.4|1076.5|1072|170
1622429390000|2021-05-31 02:49:50|1076.4|1071.9|1076.8|1072.3|1076.8|1072.3|1076.4|1071.9|121
1622429400000|2021-05-31 02:50:00|1077.2|1072.7|1077.7|1073.2|1077.7|1073.2|1077.2|1072.7|111
1622429410000|2021-05-31 02:50:10|1077.9|1073.4|1077.3|1072.8|1078.1|1073.6|1077.3|1072.8|157
1622429420000|2021-05-31 02:50:20|1076.9|1072.4|1077.7|1073.2|1077.7|1073.2|1076.8|1072.3|124
1622429430000|2021-05-31 02:50:30|1077.5|1073|1076.8|1072.3|1077.7|1073.2|1076.8|1072.3|108
1622429440000|2021-05-31 02:50:40|1077|1072.5|1077.2|1072.7|1077.5|1073|1076.8|1072.3|153
1622429450000|2021-05-31 02:50:50|1077.4|1072.9|1077.7|1073.2|1077.7|1073.2|1077.2|1072.7|71
1622429460000|2021-05-31 02:51:00|1078.2|1073.7|1077.6|1073.1|1078.2|1073.7|1077.3|1072.8|162
1622429470000|2021-05-31 02:51:10|1077.7|1073.2|1077.3|1072.8|1078.1|1073.6|1077.3|1072.8|114
1622429480000|2021-05-31 02:51:20|1077.9|1073.4|1077.7|1073.2|1077.9|1073.4|1077.7|1073.2|89
1622429490000|2021-05-31 02:51:30|1077.9|1073.4|1077.7|1073.2|1078.2|1073.7|1077.7|1073.2|91
1622429500000|2021-05-31 02:51:40|1077.3|1072.8|1077.1|1072.6|1077.8|1073.3|1076.7|1072.2|165
1622429510000|2021-05-31 02:51:50|1077.2|1072.7|1076.7|1072.2|1077.2|1072.7|1076.7|1072.2|147
1622429520000|2021-05-31 02:52:00|1076.1|1071.6|1075.3|1070.8|1076.1|1071.6|1075.3|1070.8|210
1622429530000|2021-05-31 02:52:10|1075.2|1070.7|1074.7|1070.2|1075.3|1070.8|1074.7|1070.2|178
1622429540000|2021-05-31 02:52:20|1074.3|1069.8|1075.3|1070.8|1075.3|1070.8|1074.3|1069.8|148
1622429550000|2021-05-31 02:52:30|1074.8|1070.3|1075.3|1070.8|1075.3|1070.8|1074.3|1069.8|285
1622429560000|2021-05-31 02:52:40|1075.2|1070.7|1075.3|1070.8|1075.4|1070.9|1074.8|1070.3|87
1622429570000|2021-05-31 02:52:50|1075.7|1071.2|1075.4|1070.9|1075.8|1071.3|1075.4|1070.9|63
1622429580000|2021-05-31 02:53:00|1075.3|1070.8|1075.2|1070.7|1075.4|1070.9|1075.2|1070.7|50
1622429590000|2021-05-31 02:53:10|1074.8|1070.3|1074.3|1069.8|1074.8|1070.3|1074.3|1069.8|200
1622429600000|2021-05-31 02:53:20|||||||||37
1622429610000|2021-05-31 02:53:30|||||||||40
1622429620000|2021-05-31 02:53:40|1073.9|1069.4|1073.4|1068.9|1073.9|1069.4|1073.4|1068.9|127
1622429630000|2021-05-31 02:53:50|1073.3|1068.8|1073.4|1068.9|1073.9|1069.4|1073|1068.5|162
1622429640000|2021-05-31 02:54:00|1073.3|1068.8|1073.2|1068.7|1073.3|1068.8|1072.8|1068.3|157
1622429650000|2021-05-31 02:54:10|1073.3|1068.8|1074.4|1069.9|1074.4|1069.9|1073.3|1068.8|181
1622429660000|2021-05-31 02:54:20|1074.3|1069.8|1074.4|1069.9|1074.4|1069.9|1073.9|1069.4|104
1622429670000|2021-05-31 02:54:30|1075.1|1070.6|1074.8|1070.3|1075.3|1070.8|1074.8|1070.3|108
1622429680000|2021-05-31 02:54:40|1074.2|1069.7|1073.9|1069.4|1074.3|1069.8|1073.9|1069.4|142
1622429690000|2021-05-31 02:54:50|1073.5|1069|1072.9|1068.4|1073.5|1069|1072.9|1068.4|163
1622429700000|2021-05-31 02:55:00|1073.3|1068.8|1072.4|1067.9|1073.3|1068.8|1072.4|1067.9|394
1622429710000|2021-05-31 02:55:10|1072.2|1067.7|1071.9|1067.4|1072.2|1067.7|1071.5|1067|165
1622429720000|2021-05-31 02:55:20|1071.6|1067.1|1071.5|1067|1072.2|1067.7|1071.5|1067|371
1622429730000|2021-05-31 02:55:30|1071|1066.5|1069.6|1065.1|1071.1|1066.6|1069.6|1065.1|692
1622429740000|2021-05-31 02:55:40|1069.5|1065|1067.3|1062.8|1069.5|1065|1067.1|1062.6|1168
1622429750000|2021-05-31 02:55:50|1067.6|1063.1|1068.6|1064.1|1068.6|1064.1|1067.2|1062.7|695
1622429760000|2021-05-31 02:56:00|1068.4|1063.9|1067.3|1062.8|1068.6|1064.1|1067.3|1062.8|503
1622429770000|2021-05-31 02:56:10|1067.2|1062.7|1066.8|1062.3|1067.2|1062.7|1066.3|1061.8|701
1622429780000|2021-05-31 02:56:20|1066.4|1061.9|1066.8|1062.3|1067.2|1062.7|1066.3|1061.8|529
1622429790000|2021-05-31 02:56:30|1066.4|1061.9|1066.9|1062.4|1066.9|1062.4|1066.3|1061.8|326
1622429800000|2021-05-31 02:56:40|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|1065.9|1061.4|489
1622429810000|2021-05-31 02:56:50|1066.4|1061.9|1066.8|1062.3|1067.3|1062.8|1066|1061.5|365
1622429820000|2021-05-31 02:57:00|1067.2|1062.7|1069.1|1064.6|1069.1|1064.6|1067.2|1062.7|352
1622429830000|2021-05-31 02:57:10|1069.6|1065.1|1068.4|1063.9|1070.1|1065.6|1068.1|1063.6|434
1622429840000|2021-05-31 02:57:20|1068.2|1063.7|1067.7|1063.2|1068.7|1064.2|1067.7|1063.2|189
1622429850000|2021-05-31 02:57:30|1068.1|1063.6|1069.5|1065|1069.5|1065|1068.1|1063.6|214
1622429860000|2021-05-31 02:57:40|1070|1065.5|1070.5|1066|1070.8|1066.3|1070|1065.5|402
1622429870000|2021-05-31 02:57:50|1070.4|1065.9|1070.5|1066|1070.9|1066.4|1070.1|1065.6|186
1622429880000|2021-05-31 02:58:00|1070.1|1065.6|1071|1066.5|1071|1066.5|1069.9|1065.4|214
1622429890000|2021-05-31 02:58:10|1071.5|1067|1071.6|1067.1|1072.1|1067.6|1071.5|1067|319
1622429900000|2021-05-31 02:58:20|1071.5|1067|1071.4|1066.9|1071.9|1067.4|1071.4|1066.9|125
1622429910000|2021-05-31 02:58:30|1072.2|1067.7|1072.3|1067.8|1072.3|1067.8|1071.8|1067.3|180
1622429920000|2021-05-31 02:58:40|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|147
1622429930000|2021-05-31 02:58:50|||||||||80
1622429940000|2021-05-31 02:59:00|1072|1067.5|1073.2|1068.7|1073.3|1068.8|1071.8|1067.3|162
1622429950000|2021-05-31 02:59:10|1073.6|1069.1|1074.3|1069.8|1075.1|1070.6|1073.6|1069.1|567
1622429960000|2021-05-31 02:59:20|1074.7|1070.2|1074.3|1069.8|1074.7|1070.2|1074.3|1069.8|156
1622429970000|2021-05-31 02:59:30|1074.7|1070.2|1074.5|1070|1074.7|1070.2|1074.3|1069.8|183
1622429980000|2021-05-31 02:59:40|1074.2|1069.7|1073.7|1069.2|1074.2|1069.7|1073.7|1069.2|99
1622429990000|2021-05-31 02:59:50|1073.3|1068.8|1072.8|1068.3|1073.3|1068.8|1072.8|1068.3|230
1622430000000|2021-05-31 03:00:00|1072.7|1068.2|1073.1|1068.6|1073.1|1068.6|1072.1|1067.6|186
1622430010000|2021-05-31 03:00:10|1073.2|1068.7|1073.7|1069.2|1073.7|1069.2|1073.1|1068.6|163
1622430020000|2021-05-31 03:00:20|1073.8|1069.3|1073.2|1068.7|1073.8|1069.3|1073.2|1068.7|130
1622430030000|2021-05-31 03:00:30|1073.7|1069.2|1073.7|1069.2|1074.1|1069.6|1073.7|1069.2|148
1622430040000|2021-05-31 03:00:40|1073.4|1068.9|1072.8|1068.3|1073.6|1069.1|1072.6|1068.1|90
1622430050000|2021-05-31 03:00:50|1072.9|1068.4|1073.6|1069.1|1073.6|1069.1|1072.9|1068.4|105
1622430060000|2021-05-31 03:01:00|1073.2|1068.7|1072.2|1067.7|1073.2|1068.7|1072.2|1067.7|216
1622430070000|2021-05-31 03:01:10|1072|1067.5|1071.2|1066.7|1072|1067.5|1070.9|1066.4|114
1622430080000|2021-05-31 03:01:20|1070.8|1066.3|1071.2|1066.7|1071.7|1067.2|1070.8|1066.3|146
1622430090000|2021-05-31 03:01:30|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|112
1622430100000|2021-05-31 03:01:40|1070.6|1066.1|1071.2|1066.7|1071.2|1066.7|1070.3|1065.8|174
1622430110000|2021-05-31 03:01:50|1070.8|1066.3|1070.9|1066.4|1071.3|1066.8|1070.8|1066.3|208
1622430120000|2021-05-31 03:02:00|1070.8|1066.3|1071.2|1066.7|1071.2|1066.7|1070.8|1066.3|116
1622430130000|2021-05-31 03:02:10|1071.3|1066.8|1071|1066.5|1071.3|1066.8|1070.8|1066.3|115
1622430140000|2021-05-31 03:02:20|1071.2|1066.7|1071.3|1066.8|1071.3|1066.8|1070.8|1066.3|90
1622430150000|2021-05-31 03:02:30|1071.2|1066.7|1070.8|1066.3|1071.2|1066.7|1070.8|1066.3|103
1622430160000|2021-05-31 03:02:40|1071|1066.5|1069.8|1065.3|1071|1066.5|1069.8|1065.3|181
1622430170000|2021-05-31 03:02:50|1069.4|1064.9|1070.3|1065.8|1070.3|1065.8|1069.4|1064.9|160
1622430180000|2021-05-31 03:03:00|1069.9|1065.4|1070.2|1065.7|1070.3|1065.8|1069.8|1065.3|291
1622430190000|2021-05-31 03:03:10|1070.6|1066.1|1071.7|1067.2|1071.7|1067.2|1070.6|1066.1|206
1622430200000|2021-05-31 03:03:20|1071.8|1067.3|1072.2|1067.7|1072.2|1067.7|1071.4|1066.9|104
1622430210000|2021-05-31 03:03:30|1072.6|1068.1|1073|1068.5|1073|1068.5|1072.6|1068.1|84
1622430220000|2021-05-31 03:03:40|1073.1|1068.6|1072.6|1068.1|1073.5|1069|1072.2|1067.7|255
1622430230000|2021-05-31 03:03:50|1071.9|1067.4|1071.7|1067.2|1072.1|1067.6|1071.7|1067.2|109
1622430240000|2021-05-31 03:04:00|1071.3|1066.8|1071.2|1066.7|1071.3|1066.8|1071.2|1066.7|55
1622430250000|2021-05-31 03:04:10|1070.8|1066.3|1070.8|1066.3|1071.2|1066.7|1070.7|1066.2|70
1622430260000|2021-05-31 03:04:20|1071|1066.5|1070.7|1066.2|1071.1|1066.6|1070.3|1065.8|108
1622430270000|2021-05-31 03:04:30|1071.4|1066.9|1071.2|1066.7|1071.7|1067.2|1070.6|1066.1|183
1622430280000|2021-05-31 03:04:40|1070.8|1066.3|1070.7|1066.2|1070.8|1066.3|1070.3|1065.8|95
1622430290000|2021-05-31 03:04:50|1070.2|1065.7|1070.2|1065.7|1070.2|1065.7|1069.4|1064.9|293
1622430300000|2021-05-31 03:05:00|1069.8|1065.3|1071|1066.5|1071.2|1066.7|1069.7|1065.2|315
1622430310000|2021-05-31 03:05:10|1070.8|1066.3|1070.2|1065.7|1070.8|1066.3|1070.2|1065.7|35
1622430320000|2021-05-31 03:05:20|1069.8|1065.3|1070.2|1065.7|1070.3|1065.8|1069.8|1065.3|64
1622430330000|2021-05-31 03:05:30|1070.3|1065.8|1069.9|1065.4|1070.3|1065.8|1069.8|1065.3|102
1622430340000|2021-05-31 03:05:40|1070.3|1065.8|1069.8|1065.3|1070.7|1066.2|1069.8|1065.3|206
1622430350000|2021-05-31 03:05:50|1069.4|1064.9|1069.4|1064.9|1070.2|1065.7|1069.4|1064.9|116
1622430360000|2021-05-31 03:06:00|1069|1064.5|1069.8|1065.3|1069.8|1065.3|1068.9|1064.4|247
1622430370000|2021-05-31 03:06:10|1070.2|1065.7|1069.8|1065.3|1070.3|1065.8|1069.8|1065.3|93
1622430380000|2021-05-31 03:06:20|1070|1065.5|1071.4|1066.9|1071.4|1066.9|1070|1065.5|139
1622430390000|2021-05-31 03:06:30|1071.3|1066.8|1071.8|1067.3|1071.8|1067.3|1071.3|1066.8|182
1622430400000|2021-05-31 03:06:40|1071.4|1066.9|1072.2|1067.7|1072.2|1067.7|1071.3|1066.8|100
1622430410000|2021-05-31 03:06:50|1072.5|1068|1072.1|1067.6|1072.7|1068.2|1071.8|1067.3|141
1622430420000|2021-05-31 03:07:00|1072.2|1067.7|1072.2|1067.7|1072.2|1067.7|1071.8|1067.3|96
1622430430000|2021-05-31 03:07:10|1072.3|1067.8|1072.3|1067.8|1072.3|1067.8|1072.3|1067.8|41
1622430440000|2021-05-31 03:07:20|||||||||38
1622430450000|2021-05-31 03:07:30|1072.7|1068.2|1073.2|1068.7|1073.2|1068.7|1072.7|1068.2|171
1622430460000|2021-05-31 03:07:40|1073.3|1068.8|1073.7|1069.2|1074.1|1069.6|1073.3|1068.8|89
1622430470000|2021-05-31 03:07:50|1074.1|1069.6|1073.8|1069.3|1074.1|1069.6|1073.3|1068.8|128
1622430480000|2021-05-31 03:08:00|1073.4|1068.9|1073.9|1069.4|1073.9|1069.4|1073.4|1068.9|129
1622430490000|2021-05-31 03:08:10|1074.3|1069.8|1074.3|1069.8|1074.4|1069.9|1073.9|1069.4|72
1622430500000|2021-05-31 03:08:20|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|38
1622430510000|2021-05-31 03:08:30|1074.3|1069.8|1073.9|1069.4|1074.3|1069.8|1073.9|1069.4|94
1622430520000|2021-05-31 03:08:40|1073.4|1068.9|1073|1068.5|1073.4|1068.9|1073|1068.5|52
1622430530000|2021-05-31 03:08:50|1072.8|1068.3|1073|1068.5|1073|1068.5|1072.8|1068.3|159
1622430540000|2021-05-31 03:09:00|1073.2|1068.7|1073.5|1069|1073.5|1069|1073.2|1068.7|46
1622430550000|2021-05-31 03:09:10|1073.1|1068.6|1072.6|1068.1|1073.1|1068.6|1072.6|1068.1|150
1622430560000|2021-05-31 03:09:20|1072.2|1067.7|1071.2|1066.7|1072.2|1067.7|1071.2|1066.7|122
1622430570000|2021-05-31 03:09:30|1071.1|1066.6|1071.3|1066.8|1071.3|1066.8|1070.7|1066.2|103
1622430580000|2021-05-31 03:09:40|1071.2|1066.7|1070.5|1066|1071.2|1066.7|1070.4|1065.9|120
1622430590000|2021-05-31 03:09:50|1070.2|1065.7|1070.3|1065.8|1070.7|1066.2|1070.2|1065.7|100
1622430600000|2021-05-31 03:10:00|1070.7|1066.2|1071.8|1067.3|1071.8|1067.3|1070.5|1066|236
1622430610000|2021-05-31 03:10:10|1072.2|1067.7|1071.7|1067.2|1072.2|1067.7|1071.4|1066.9|120
1622430620000|2021-05-31 03:10:20|1072|1067.5|1072.5|1068|1072.6|1068.1|1071.9|1067.4|72
1622430630000|2021-05-31 03:10:30|1072.6|1068.1|1072.6|1068.1|1072.6|1068.1|1072.1|1067.6|43
1622430640000|2021-05-31 03:10:40|1072.7|1068.2|1074.1|1069.6|1074.1|1069.6|1072.7|1068.2|105
1622430650000|2021-05-31 03:10:50|1073.9|1069.4|1075.1|1070.6|1075.1|1070.6|1073.6|1069.1|562
1622430660000|2021-05-31 03:11:00|1074.7|1070.2|1075.5|1071|1075.5|1071|1074.5|1070|264
1622430670000|2021-05-31 03:11:10|1076|1071.5|1075.5|1071|1076.5|1072|1075.5|1071|453
1622430680000|2021-05-31 03:11:20|1075.1|1070.6|1074.6|1070.1|1075.3|1070.8|1073.7|1069.2|307
1622430690000|2021-05-31 03:11:30|1074.5|1070|1074.9|1070.4|1074.9|1070.4|1074|1069.5|119
1622430700000|2021-05-31 03:11:40|1074.7|1070.2|1074.5|1070|1074.7|1070.2|1074.5|1070|127
1622430710000|2021-05-31 03:11:50|1074.9|1070.4|1075|1070.5|1075|1070.5|1074.9|1070.4|97
1622430720000|2021-05-31 03:12:00|1074.6|1070.1|1075.9|1071.4|1075.9|1071.4|1074.5|1070|216
1622430730000|2021-05-31 03:12:10|1076|1071.5|1076.9|1072.4|1076.9|1072.4|1076|1071.5|378
1622430740000|2021-05-31 03:12:20|1076.8|1072.3|1077.3|1072.8|1077.8|1073.3|1076.8|1072.3|578
1622430750000|2021-05-31 03:12:30|1077.7|1073.2|1077.3|1072.8|1077.7|1073.2|1077.3|1072.8|217
1622430760000|2021-05-31 03:12:40|1077.1|1072.6|1077.3|1072.8|1077.7|1073.2|1076.9|1072.4|321
1622430770000|2021-05-31 03:12:50|1077.8|1073.3|1077.3|1072.8|1077.8|1073.3|1077.3|1072.8|115
1622430780000|2021-05-31 03:13:00|||||||||42
1622430790000|2021-05-31 03:13:10|1077.7|1073.2|1077.3|1072.8|1077.8|1073.3|1077.3|1072.8|142
1622430800000|2021-05-31 03:13:20|1077.7|1073.2|1077.3|1072.8|1077.8|1073.3|1077.3|1072.8|90
1622430810000|2021-05-31 03:13:30|1077.7|1073.2|1077.2|1072.7|1077.7|1073.2|1077.2|1072.7|137
1622430820000|2021-05-31 03:13:40|1077.5|1073|1076.8|1072.3|1077.6|1073.1|1076.8|1072.3|233
1622430830000|2021-05-31 03:13:50|1076.7|1072.2|1076.6|1072.1|1076.7|1072.2|1076.2|1071.7|80
1622430840000|2021-05-31 03:14:00|1077.1|1072.6|1077.5|1073|1077.6|1073.1|1077.1|1072.6|85
1622430850000|2021-05-31 03:14:10|1077.2|1072.7|1077.2|1072.7|1077.5|1073|1077.2|1072.7|100
1622430860000|2021-05-31 03:14:20|1077.5|1073|1077|1072.5|1077.5|1073|1077|1072.5|95
1622430870000|2021-05-31 03:14:30|1077.1|1072.6|1077.1|1072.6|1077.4|1072.9|1077|1072.5|175
1622430880000|2021-05-31 03:14:40|1076.7|1072.2|1076|1071.5|1076.7|1072.2|1076|1071.5|193
1622430890000|2021-05-31 03:14:50|1075.7|1071.2|1075.6|1071.1|1075.7|1071.2|1075.6|1071.1|64
1622430900000|2021-05-31 03:15:00|1075.5|1071|1076.5|1072|1076.5|1072|1075.5|1071|116
1622430910000|2021-05-31 03:15:10|1076.2|1071.7|1075.8|1071.3|1076.2|1071.7|1075.8|1071.3|47
1622430920000|2021-05-31 03:15:20|1075.6|1071.1|1076.2|1071.7|1076.2|1071.7|1075.6|1071.1|55
1622430930000|2021-05-31 03:15:30|1076.5|1072|1076.5|1072|1076.5|1072|1076.5|1072|54
1622430940000|2021-05-31 03:15:40|1076.3|1071.8|1076.2|1071.7|1076.5|1072|1076.2|1071.7|57
1622430950000|2021-05-31 03:15:50|1076.1|1071.6|1075.7|1071.2|1076.1|1071.6|1075.7|1071.2|47
1622430960000|2021-05-31 03:16:00|1075.6|1071.1|1076|1071.5|1076|1071.5|1075.6|1071.1|64
1622430970000|2021-05-31 03:16:10|1075.8|1071.3|1075.6|1071.1|1075.8|1071.3|1075.6|1071.1|63
1622430980000|2021-05-31 03:16:20|1075.8|1071.3|1075.8|1071.3|1075.8|1071.3|1075.8|1071.3|26
1622430990000|2021-05-31 03:16:30|1075.3|1070.8|1075.8|1071.3|1075.8|1071.3|1075.3|1070.8|110
1622431000000|2021-05-31 03:16:40|1075.6|1071.1|1076.7|1072.2|1076.7|1072.2|1075.6|1071.1|122
1622431010000|2021-05-31 03:16:50|1077.1|1072.6|1077|1072.5|1077.1|1072.6|1076.7|1072.2|129
1622431020000|2021-05-31 03:17:00|1077.1|1072.6|1076.7|1072.2|1077.1|1072.6|1076.7|1072.2|18
1622431030000|2021-05-31 03:17:10|||||||||17
1622431040000|2021-05-31 03:17:20|1076.3|1071.8|1075.9|1071.4|1076.3|1071.8|1075.9|1071.4|58
1622431050000|2021-05-31 03:17:30|1076.2|1071.7|1076.1|1071.6|1076.2|1071.7|1076.1|1071.6|25
1622431060000|2021-05-31 03:17:40|1076.2|1071.7|1076.6|1072.1|1076.6|1072.1|1076.1|1071.6|61
1622431070000|2021-05-31 03:17:50|1076.7|1072.2|1077.1|1072.6|1077.2|1072.7|1076.7|1072.2|110
1622431080000|2021-05-31 03:18:00|1076.7|1072.2|1077.2|1072.7|1077.2|1072.7|1076.6|1072.1|91
1622431090000|2021-05-31 03:18:10|1077.5|1073|1077.5|1073|1077.5|1073|1077.5|1073|160
1622431100000|2021-05-31 03:18:20|1077.4|1072.9|1076.5|1072|1077.5|1073|1076.5|1072|103
1622431110000|2021-05-31 03:18:30|1076.2|1071.7|1076.1|1071.6|1076.2|1071.7|1076.1|1071.6|23
1622431120000|2021-05-31 03:18:40|1076.5|1072|1076.5|1072|1076.5|1072|1076|1071.5|24
1622431130000|2021-05-31 03:18:50|1076.2|1071.7|1076|1071.5|1076.2|1071.7|1075.7|1071.2|116
1622431140000|2021-05-31 03:19:00|1076.1|1071.6|1075.2|1070.7|1076.1|1071.6|1075.2|1070.7|65
1622431150000|2021-05-31 03:19:10|||||||||17
1622431160000|2021-05-31 03:19:20|1075|1070.5|1075|1070.5|1075|1070.5|1075|1070.5|14
1622431170000|2021-05-31 03:19:30|1075.1|1070.6|1075.6|1071.1|1075.6|1071.1|1075.1|1070.6|22
1622431180000|2021-05-31 03:19:40|1076|1071.5|1076.1|1071.6|1076.2|1071.7|1076|1071.5|45
1622431190000|2021-05-31 03:19:50|1076.2|1071.7|1076.6|1072.1|1076.6|1072.1|1076.2|1071.7|150
1622431200000|2021-05-31 03:20:00|1076.2|1071.7|1076.8|1072.3|1076.8|1072.3|1076.2|1071.7|57
1622431210000|2021-05-31 03:20:10|1076.6|1072.1|1077.1|1072.6|1077.1|1072.6|1076.6|1072.1|20
1622431220000|2021-05-31 03:20:20|1077.2|1072.7|1078|1073.5|1078|1073.5|1077.2|1072.7|551
1622431230000|2021-05-31 03:20:30|1078.5|1074|1078.1|1073.6|1078.5|1074|1078|1073.5|208
1622431240000|2021-05-31 03:20:40|1078|1073.5|1077.5|1073|1078|1073.5|1077.1|1072.6|151
1622431250000|2021-05-31 03:20:50|1078|1073.5|1077.2|1072.7|1078|1073.5|1077|1072.5|223
1622431260000|2021-05-31 03:21:00|1077|1072.5|1077.5|1073|1077.5|1073|1077|1072.5|27
1622431270000|2021-05-31 03:21:10|1077.2|1072.7|1077.5|1073|1077.5|1073|1077|1072.5|65
1622431280000|2021-05-31 03:21:20|1077.7|1073.2|1077.9|1073.4|1077.9|1073.4|1077.5|1073|44
1622431290000|2021-05-31 03:21:30|1078|1073.5|1078|1073.5|1078|1073.5|1078|1073.5|19
1622431300000|2021-05-31 03:21:40|1077.9|1073.4|1077.9|1073.4|1078.5|1074|1077.9|1073.4|164
1622431310000|2021-05-31 03:21:50|1078|1073.5|1078.2|1073.7|1078.4|1073.9|1078|1073.5|116
1622431320000|2021-05-31 03:22:00|1078|1073.5|1078.4|1073.9|1078.4|1073.9|1078|1073.5|138
1622431330000|2021-05-31 03:22:10|1078.8|1074.3|1080|1075.5|1080.1|1075.6|1078.8|1074.3|1202
1622431340000|2021-05-31 03:22:20|1079.6|1075.1|1080|1075.5|1080.4|1075.9|1079.6|1075.1|271
1622431350000|2021-05-31 03:22:30|1079.7|1075.2|1078.5|1074|1079.7|1075.2|1078.3|1073.8|221
1622431360000|2021-05-31 03:22:40|1078.6|1074.1|1078|1073.5|1078.6|1074.1|1078|1073.5|119
1622431370000|2021-05-31 03:22:50|1078.4|1073.9|1079|1074.5|1079.1|1074.6|1078.1|1073.6|174
1622431380000|2021-05-31 03:23:00|1078.8|1074.3|1077.6|1073.1|1078.8|1074.3|1077.5|1073|173
1622431390000|2021-05-31 03:23:10|1077.4|1072.9|1077.2|1072.7|1077.7|1073.2|1077.2|1072.7|93
1622431400000|2021-05-31 03:23:20|1077.6|1073.1|1078.6|1074.1|1078.6|1074.1|1077.6|1073.1|203
1622431410000|2021-05-31 03:23:30|1078.2|1073.7|1078.2|1073.7|1078.4|1073.9|1078.2|1073.7|72
1622431420000|2021-05-31 03:23:40|1078.6|1074.1|1077.8|1073.3|1078.7|1074.2|1077.8|1073.3|42
1622431430000|2021-05-31 03:23:50|1078.2|1073.7|1078|1073.5|1078.2|1073.7|1077.8|1073.3|59
1622431440000|2021-05-31 03:24:00|1077.8|1073.3|1077.7|1073.2|1078.2|1073.7|1077.7|1073.2|47
1622431450000|2021-05-31 03:24:10|1077.3|1072.8|1078|1073.5|1078|1073.5|1077.3|1072.8|111
1622431460000|2021-05-31 03:24:20|1077.8|1073.3|1077.2|1072.7|1077.8|1073.3|1077.2|1072.7|63
1622431470000|2021-05-31 03:24:30|1077|1072.5|1076.8|1072.3|1077|1072.5|1076.8|1072.3|59
1622431480000|2021-05-31 03:24:40|1077|1072.5|1076.8|1072.3|1077|1072.5|1076.8|1072.3|70
1622431490000|2021-05-31 03:24:50|1077.1|1072.6|1077|1072.5|1077.3|1072.8|1076.8|1072.3|49
1622431500000|2021-05-31 03:25:00|1077.2|1072.7|1076.3|1071.8|1077.2|1072.7|1076|1071.5|104
1622431510000|2021-05-31 03:25:10|1076.1|1071.6|1076.3|1071.8|1076.3|1071.8|1076.1|1071.6|25
1622431520000|2021-05-31 03:25:20|1075.9|1071.4|1075.6|1071.1|1075.9|1071.4|1075.5|1071|87
1622431530000|2021-05-31 03:25:30|1075.8|1071.3|1075.8|1071.3|1075.8|1071.3|1075.6|1071.1|27
1622431540000|2021-05-31 03:25:40|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|88
1622431550000|2021-05-31 03:25:50|1075.8|1071.3|1076.3|1071.8|1076.3|1071.8|1075.8|1071.3|134
1622431560000|2021-05-31 03:26:00|1076.2|1071.7|1075.4|1070.9|1076.2|1071.7|1075.4|1070.9|57
1622431570000|2021-05-31 03:26:10|1075.2|1070.7|1075.9|1071.4|1076.1|1071.6|1075.2|1070.7|106
1622431580000|2021-05-31 03:26:20|1076.1|1071.6|1076.3|1071.8|1076.3|1071.8|1076.1|1071.6|30
1622431590000|2021-05-31 03:26:30|1076.5|1072|1076.5|1072|1076.5|1072|1076.3|1071.8|36
1622431600000|2021-05-31 03:26:40|1076.3|1071.8|1076.1|1071.6|1076.7|1072.2|1075.9|1071.4|109
1622431610000|2021-05-31 03:26:50|1075.9|1071.4|1076.3|1071.8|1076.3|1071.8|1075.9|1071.4|24
1622431620000|2021-05-31 03:27:00|||||||||23
1622431630000|2021-05-31 03:27:10|1076.7|1072.2|1077.3|1072.8|1077.3|1072.8|1076.7|1072.2|108
1622431640000|2021-05-31 03:27:20|1077.1|1072.6|1077.2|1072.7|1077.2|1072.7|1077.1|1072.6|64
1622431650000|2021-05-31 03:27:30|1077.3|1072.8|1077.3|1072.8|1077.3|1072.8|1077.3|1072.8|23
1622431660000|2021-05-31 03:27:40|1076.8|1072.3|1076.6|1072.1|1076.8|1072.3|1076.4|1071.9|58
1622431670000|2021-05-31 03:27:50|1076.8|1072.3|1076.8|1072.3|1076.8|1072.3|1076.4|1071.9|10
1622431680000|2021-05-31 03:28:00|1076.6|1072.1|1076.4|1071.9|1076.8|1072.3|1076.4|1071.9|23
1622431690000|2021-05-31 03:28:10|1076.8|1072.3|1076.8|1072.3|1076.8|1072.3|1076.8|1072.3|49
1622431700000|2021-05-31 03:28:20|1077.2|1072.7|1077.2|1072.7|1077.2|1072.7|1077|1072.5|63
1622431710000|2021-05-31 03:28:30|1077.6|1073.1|1077.1|1072.6|1077.6|1073.1|1077.1|1072.6|116
1622431720000|2021-05-31 03:28:40|1077.5|1073|1077.1|1072.6|1077.6|1073.1|1077.1|1072.6|71
1622431730000|2021-05-31 03:28:50|1077.3|1072.8|1077.2|1072.7|1077.6|1073.1|1077.2|1072.7|17
1622431740000|2021-05-31 03:29:00|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|1076.8|1072.3|99
1622431750000|2021-05-31 03:29:10|1077.3|1072.8|1077.1|1072.6|1077.3|1072.8|1077.1|1072.6|26
1622431760000|2021-05-31 03:29:20|1077.3|1072.8|1077.1|1072.6|1077.5|1073|1077.1|1072.6|91
1622431770000|2021-05-31 03:29:30|1076.8|1072.3|1076.8|1072.3|1076.8|1072.3|1076.8|1072.3|55
1622431780000|2021-05-31 03:29:40|1077.1|1072.6|1076.4|1071.9|1077.1|1072.6|1076.4|1071.9|91
1622431790000|2021-05-31 03:29:50|1076.3|1071.8|1076.8|1072.3|1076.8|1072.3|1076.3|1071.8|151
1622439000000|2021-05-31 05:30:00|1076.5|1072|1078|1073.5|1078|1073.5|1076.4|1071.9|398
1622439010000|2021-05-31 05:30:10|1077.9|1073.4|1078.3|1073.8|1078.3|1073.8|1077.9|1073.4|132
1622439020000|2021-05-31 05:30:20|1078.4|1073.9|1077.4|1072.9|1078.4|1073.9|1077.4|1072.9|219
1622439030000|2021-05-31 05:30:30|1077.1|1072.6|1077.5|1073|1077.5|1073|1077|1072.5|90
1622439040000|2021-05-31 05:30:40|1077.9|1073.4|1077.5|1073|1078.5|1074|1077.5|1073|188
1622439050000|2021-05-31 05:30:50|1077.1|1072.6|1076.2|1071.7|1077.1|1072.6|1076|1071.5|113
1622439060000|2021-05-31 05:31:00|1076.4|1071.9|1075.4|1070.9|1076.4|1071.9|1075.4|1070.9|199
1622439070000|2021-05-31 05:31:10|1075.5|1071|1074.9|1070.4|1075.9|1071.4|1074.9|1070.4|117
1622439080000|2021-05-31 05:31:20|1074.5|1070|1074.5|1070|1075|1070.5|1074.5|1070|200
1622439090000|2021-05-31 05:31:30|1074.6|1070.1|1074.1|1069.6|1074.6|1070.1|1074.1|1069.6|226
1622439100000|2021-05-31 05:31:40|||||||||191
1622439110000|2021-05-31 05:31:50|1073.7|1069.2|1073.7|1069.2|1073.7|1069.2|1073.7|1069.2|125
1622439120000|2021-05-31 05:32:00|1074.1|1069.6|1074.6|1070.1|1074.6|1070.1|1074.1|1069.6|260
1622439130000|2021-05-31 05:32:10|1075.1|1070.6|1075|1070.5|1075.1|1070.6|1074.6|1070.1|90
1622439140000|2021-05-31 05:32:20|1074.8|1070.3|1074.5|1070|1074.8|1070.3|1074.1|1069.6|109
1622439150000|2021-05-31 05:32:30|1074.8|1070.3|1075|1070.5|1075.5|1071|1074.8|1070.3|132
1622439160000|2021-05-31 05:32:40|1075.3|1070.8|1075.1|1070.6|1075.5|1071|1075.1|1070.6|98
1622439170000|2021-05-31 05:32:50|1075|1070.5|1075|1070.5|1075.8|1071.3|1074.8|1070.3|113
1622439180000|2021-05-31 05:33:00|1074.6|1070.1|1073.6|1069.1|1074.6|1070.1|1073.6|1069.1|171
1622439190000|2021-05-31 05:33:10|||||||||59
1622439200000|2021-05-31 05:33:20|1073.2|1068.7|1074.1|1069.6|1074.6|1070.1|1073.2|1068.7|226
1622439210000|2021-05-31 05:33:30|1074.2|1069.7|1074.2|1069.7|1074.6|1070.1|1074.2|1069.7|58
1622439220000|2021-05-31 05:33:40|1074.6|1070.1|1073.6|1069.1|1074.6|1070.1|1073.6|1069.1|133
1622439230000|2021-05-31 05:33:50|1073.7|1069.2|1073.6|1069.1|1073.7|1069.2|1073.6|1069.1|97
1622439240000|2021-05-31 05:34:00|1074.1|1069.6|1073.6|1069.1|1074.1|1069.6|1073.6|1069.1|86
1622439250000|2021-05-31 05:34:10|1073.2|1068.7|1073.6|1069.1|1073.6|1069.1|1073.1|1068.6|96
1622439260000|2021-05-31 05:34:20|1073.7|1069.2|1073.7|1069.2|1073.7|1069.2|1073.5|1069|38
1622439270000|2021-05-31 05:34:30|||||||||31
1622439280000|2021-05-31 05:34:40|1074.6|1070.1|1075.1|1070.6|1075.1|1070.6|1074.6|1070.1|124
1622439290000|2021-05-31 05:34:50|||||||||33
1622439300000|2021-05-31 05:35:00|1075.6|1071.1|1075.7|1071.2|1075.7|1071.2|1075.6|1071.1|69
1622439310000|2021-05-31 05:35:10|1076.1|1071.6|1076.7|1072.2|1076.8|1072.3|1076.1|1071.6|111
1622439320000|2021-05-31 05:35:20|1076.6|1072.1|1076.1|1071.6|1076.6|1072.1|1076.1|1071.6|166
1622439330000|2021-05-31 05:35:30|||||||||52
1622439340000|2021-05-31 05:35:40|||||||||26
1622439350000|2021-05-31 05:35:50|1075.6|1071.1|1075.2|1070.7|1075.6|1071.1|1075.2|1070.7|63
1622439360000|2021-05-31 05:36:00|1075.6|1071.1|1075.1|1070.6|1076|1071.5|1075.1|1070.6|81
1622439370000|2021-05-31 05:36:10|1075.9|1071.4|1076.4|1071.9|1076.4|1071.9|1075.9|1071.4|81
1622439380000|2021-05-31 05:36:20|1076|1071.5|1076.3|1071.8|1076.4|1071.9|1076|1071.5|69
1622439390000|2021-05-31 05:36:30|1076.5|1072|1077.5|1073|1077.7|1073.2|1076.5|1072|169
1622439400000|2021-05-31 05:36:40|1077.4|1072.9|1078|1073.5|1078|1073.5|1077.4|1072.9|126
1622439410000|2021-05-31 05:36:50|1078.2|1073.7|1077.6|1073.1|1078.2|1073.7|1077.4|1072.9|115
1622439420000|2021-05-31 05:37:00|1078|1073.5|1077.1|1072.6|1078|1073.5|1077.1|1072.6|85
1622439430000|2021-05-31 05:37:10|1076.7|1072.2|1076.7|1072.2|1076.7|1072.2|1076.7|1072.2|67
1622439440000|2021-05-31 05:37:20|1076.3|1071.8|1075.2|1070.7|1076.3|1071.8|1075.2|1070.7|84
1622439450000|2021-05-31 05:37:30|1075|1070.5|1073.8|1069.3|1075.2|1070.7|1073.8|1069.3|97
1622439460000|2021-05-31 05:37:40|1073.7|1069.2|1073.8|1069.3|1074.2|1069.7|1073.7|1069.2|135
1622439470000|2021-05-31 05:37:50|1073.6|1069.1|1073.7|1069.2|1074.1|1069.6|1073.5|1069|179
1622439480000|2021-05-31 05:38:00|1073.3|1068.8|1073.3|1068.8|1073.3|1068.8|1073.3|1068.8|93
1622439490000|2021-05-31 05:38:10|1073.7|1069.2|1073.7|1069.2|1074.2|1069.7|1073.3|1068.8|207
1622439500000|2021-05-31 05:38:20|1073.3|1068.8|1072.8|1068.3|1073.3|1068.8|1072.8|1068.3|78
1622439510000|2021-05-31 05:38:30|1072.6|1068.1|1072|1067.5|1072.9|1068.4|1072|1067.5|263
1622439520000|2021-05-31 05:38:40|1072.4|1067.9|1072.9|1068.4|1072.9|1068.4|1072.4|1067.9|267
1622439530000|2021-05-31 05:38:50|1072.8|1068.3|1072.8|1068.3|1072.8|1068.3|1072.4|1067.9|63
1622439540000|2021-05-31 05:39:00|1072.9|1068.4|1072.9|1068.4|1072.9|1068.4|1072.5|1068|132
1622439550000|2021-05-31 05:39:10|1072.4|1067.9|1072.4|1067.9|1072.4|1067.9|1072.4|1067.9|101
1622439560000|2021-05-31 05:39:20|1072|1067.5|1071.9|1067.4|1072|1067.5|1071.9|1067.4|103
1622439570000|2021-05-31 05:39:30|1072.3|1067.8|1072.7|1068.2|1072.8|1068.3|1071.9|1067.4|207
1622439580000|2021-05-31 05:39:40|1072.3|1067.8|1072.4|1067.9|1072.4|1067.9|1072.2|1067.7|63
1622439590000|2021-05-31 05:39:50|||||||||31
1622439600000|2021-05-31 05:40:00|1072.5|1068|1073.4|1068.9|1073.4|1068.9|1072.5|1068|161
1622439610000|2021-05-31 05:40:10|1073.5|1069|1074.8|1070.3|1074.8|1070.3|1073.5|1069|93
1622439620000|2021-05-31 05:40:20|1075.2|1070.7|1074.8|1070.3|1075.3|1070.8|1074.8|1070.3|196
1622439630000|2021-05-31 05:40:30|1074.5|1070|1074|1069.5|1074.5|1070|1074|1069.5|124
1622439640000|2021-05-31 05:40:40|1073.8|1069.3|1074.3|1069.8|1074.3|1069.8|1073.8|1069.3|54
1622439650000|2021-05-31 05:40:50|1073.9|1069.4|1074.3|1069.8|1074.4|1069.9|1073.9|1069.4|23
1622439660000|2021-05-31 05:41:00|1074.7|1070.2|1074.8|1070.3|1074.8|1070.3|1074.6|1070.1|65
1622439670000|2021-05-31 05:41:10|||||||||17
1622439680000|2021-05-31 05:41:20|1074.6|1070.1|1074.7|1070.2|1074.7|1070.2|1074.3|1069.8|68
1622439690000|2021-05-31 05:41:30|1074.8|1070.3|1075.2|1070.7|1075.2|1070.7|1074.8|1070.3|20
1622439700000|2021-05-31 05:41:40|1074.8|1070.3|1075.2|1070.7|1075.2|1070.7|1074.8|1070.3|41
1622439710000|2021-05-31 05:41:50|1075|1070.5|1075|1070.5|1075|1070.5|1074.8|1070.3|34
1622439720000|2021-05-31 05:42:00|1075.2|1070.7|1074.8|1070.3|1075.2|1070.7|1074.8|1070.3|20
1622439730000|2021-05-31 05:42:10|1074.4|1069.9|1074.2|1069.7|1074.4|1069.9|1074.2|1069.7|25
1622439740000|2021-05-31 05:42:20|1074.4|1069.9|1074.5|1070|1074.7|1070.2|1074.4|1069.9|23
1622439750000|2021-05-31 05:42:30|1074.8|1070.3|1074.4|1069.9|1074.8|1070.3|1074.4|1069.9|61
1622439760000|2021-05-31 05:42:40|1074.8|1070.3|1074.8|1070.3|1074.8|1070.3|1074.8|1070.3|34
1622439770000|2021-05-31 05:42:50|1074.9|1070.4|1074.3|1069.8|1074.9|1070.4|1074.3|1069.8|76
1622439780000|2021-05-31 05:43:00|1074.1|1069.6|1072.9|1068.4|1074.1|1069.6|1072.6|1068.1|141
1622439790000|2021-05-31 05:43:10|1072.8|1068.3|1073.8|1069.3|1073.8|1069.3|1072.8|1068.3|64
1622439800000|2021-05-31 05:43:20|1074|1069.5|1073.4|1068.9|1074.1|1069.6|1073.4|1068.9|35
1622439810000|2021-05-31 05:43:30|1073|1068.5|1073|1068.5|1073|1068.5|1073|1068.5|60
1622439820000|2021-05-31 05:43:40|1072.9|1068.4|1073.9|1069.4|1073.9|1069.4|1072.9|1068.4|35
1622439830000|2021-05-31 05:43:50|1073.5|1069|1073.5|1069|1073.7|1069.2|1073.1|1068.6|61
1622439840000|2021-05-31 05:44:00|1073.9|1069.4|1074.9|1070.4|1074.9|1070.4|1073.1|1068.6|96
1622439850000|2021-05-31 05:44:10|||||||||12
1622439860000|2021-05-31 05:44:20|1075|1070.5|1075.4|1070.9|1075.4|1070.9|1075|1070.5|53
1622439870000|2021-05-31 05:44:30|1075|1070.5|1075|1070.5|1075.2|1070.7|1075|1070.5|90
1622439880000|2021-05-31 05:44:40|1075.1|1070.6|1075.3|1070.8|1075.3|1070.8|1074.9|1070.4|57
1622439890000|2021-05-31 05:44:50|1074.9|1070.4|1074.8|1070.3|1074.9|1070.4|1074|1069.5|81
1622439900000|2021-05-31 05:45:00|1074.9|1070.4|1075.3|1070.8|1075.3|1070.8|1074.9|1070.4|46
1622439910000|2021-05-31 05:45:10|1075.7|1071.2|1075.8|1071.3|1075.8|1071.3|1075.7|1071.2|46
1622439920000|2021-05-31 05:45:20|1075.7|1071.2|1076.4|1071.9|1076.7|1072.2|1075.7|1071.2|164
1622439930000|2021-05-31 05:45:30|1076.9|1072.4|1076.2|1071.7|1076.9|1072.4|1076.2|1071.7|99
1622439940000|2021-05-31 05:45:40|1076.6|1072.1|1076.7|1072.2|1077.1|1072.6|1075.8|1071.3|123
1622439950000|2021-05-31 05:45:50|1077.1|1072.6|1077.1|1072.6|1077.2|1072.7|1076.8|1072.3|90
1622439960000|2021-05-31 05:46:00|1076.9|1072.4|1076.7|1072.2|1076.9|1072.4|1076.7|1072.2|21
1622439970000|2021-05-31 05:46:10|1077.1|1072.6|1077.3|1072.8|1077.5|1073|1077.1|1072.6|166
1622439980000|2021-05-31 05:46:20|1077.5|1073|1077.5|1073|1077.6|1073.1|1077.1|1072.6|85
1622439990000|2021-05-31 05:46:30|1077.6|1073.1|1078.1|1073.6|1078.1|1073.6|1077.6|1073.1|130
1622440000000|2021-05-31 05:46:40|1077.7|1073.2|1078.1|1073.6|1078.1|1073.6|1077.6|1073.1|83
1622440010000|2021-05-31 05:46:50|1077.7|1073.2|1077.2|1072.7|1077.7|1073.2|1076.7|1072.2|114
1622440020000|2021-05-31 05:47:00|1076.8|1072.3|1077.6|1073.1|1077.6|1073.1|1076.8|1072.3|137
1622440030000|2021-05-31 05:47:10|1077.7|1073.2|1078.2|1073.7|1078.2|1073.7|1077.7|1073.2|98
1622440040000|2021-05-31 05:47:20|1078|1073.5|1078.1|1073.6|1078.2|1073.7|1077.8|1073.3|216
1622440050000|2021-05-31 05:47:30|1077.9|1073.4|1077.7|1073.2|1077.9|1073.4|1077.7|1073.2|31
1622440060000|2021-05-31 05:47:40|1077.1|1072.6|1077.3|1072.8|1077.3|1072.8|1077.1|1072.6|88
1622440070000|2021-05-31 05:47:50|1076.7|1072.2|1076.7|1072.2|1076.9|1072.4|1076.7|1072.2|108
1622440080000|2021-05-31 05:48:00|1076.4|1071.9|1075.9|1071.4|1076.4|1071.9|1075.9|1071.4|74
1622440090000|2021-05-31 05:48:10|||||||||11
1622440100000|2021-05-31 05:48:20|1075.8|1071.3|1075.2|1070.7|1075.8|1071.3|1075.2|1070.7|103
1622440110000|2021-05-31 05:48:30|1075.8|1071.3|1075.8|1071.3|1075.8|1071.3|1075.8|1071.3|69
1622440120000|2021-05-31 05:48:40|1076.2|1071.7|1075.8|1071.3|1076.2|1071.7|1075.8|1071.3|128
1622440130000|2021-05-31 05:48:50|1075.9|1071.4|1075.8|1071.3|1076.3|1071.8|1075.8|1071.3|15
1622440140000|2021-05-31 05:49:00|1075.9|1071.4|1076.6|1072.1|1076.6|1072.1|1075.9|1071.4|111
1622440150000|2021-05-31 05:49:10|1076.8|1072.3|1077.3|1072.8|1077.3|1072.8|1076.8|1072.3|29
1622440160000|2021-05-31 05:49:20|1077.5|1073|1077.7|1073.2|1077.7|1073.2|1077.3|1072.8|96
1622440170000|2021-05-31 05:49:30|1077.8|1073.3|1078.2|1073.7|1078.2|1073.7|1077.6|1073.1|685
1622440180000|2021-05-31 05:49:40|1078.8|1074.3|1079.1|1074.6|1079.6|1075.1|1078.8|1074.3|569
1622440190000|2021-05-31 05:49:50|1079|1074.5|1078.2|1073.7|1079|1074.5|1078.2|1073.7|195
1622440200000|2021-05-31 05:50:00|1078.1|1073.6|1078|1073.5|1078.1|1073.6|1077.2|1072.7|136
1622440210000|2021-05-31 05:50:10|1078.1|1073.6|1079.1|1074.6|1079.1|1074.6|1078.1|1073.6|100
1622440220000|2021-05-31 05:50:20|1078.7|1074.2|1078.2|1073.7|1079.1|1074.6|1078.2|1073.7|102
1622440230000|2021-05-31 05:50:30|1078.6|1074.1|1078.9|1074.4|1079.1|1074.6|1078.4|1073.9|71
1622440240000|2021-05-31 05:50:40|1079.1|1074.6|1078.7|1074.2|1079.1|1074.6|1078.7|1074.2|68
1622440250000|2021-05-31 05:50:50|1078.5|1074|1078.7|1074.2|1079.1|1074.6|1078.3|1073.8|130
1622440260000|2021-05-31 05:51:00|1078.5|1074|1078.3|1073.8|1078.5|1074|1078.1|1073.6|35
1622440270000|2021-05-31 05:51:10|1078.1|1073.6|1078.1|1073.6|1078.2|1073.7|1077.7|1073.2|113
1622440280000|2021-05-31 05:51:20|1077.7|1073.2|1078.1|1073.6|1078.1|1073.6|1077.7|1073.2|94
1622440290000|2021-05-31 05:51:30|1078.2|1073.7|1078.2|1073.7|1078.2|1073.7|1078.2|1073.7|64
1622440300000|2021-05-31 05:51:40|||||||||29
1622440310000|2021-05-31 05:51:50|1078.6|1074.1|1079|1074.5|1079|1074.5|1078.6|1074.1|351
1622440320000|2021-05-31 05:52:00|1078.6|1074.1|1078.6|1074.1|1078.8|1074.3|1078.6|1074.1|152
1622440330000|2021-05-31 05:52:10|1078.2|1073.7|1077.7|1073.2|1078.2|1073.7|1077.7|1073.2|148
1622440340000|2021-05-31 05:52:20|1077.6|1073.1|1077.8|1073.3|1077.9|1073.4|1077.6|1073.1|66
1622440350000|2021-05-31 05:52:30|1077.9|1073.4|1078.1|1073.6|1078.1|1073.6|1077.6|1073.1|48
1622440360000|2021-05-31 05:52:40|1077.9|1073.4|1077.6|1073.1|1077.9|1073.4|1077.6|1073.1|167
1622440370000|2021-05-31 05:52:50|1077.7|1073.2|1077.6|1073.1|1077.7|1073.2|1077.6|1073.1|46
1622440380000|2021-05-31 05:53:00|1078.1|1073.6|1078.1|1073.6|1078.1|1073.6|1078.1|1073.6|114
1622440390000|2021-05-31 05:53:10|1078|1073.5|1077.5|1073|1078|1073.5|1077.5|1073|68
1622440400000|2021-05-31 05:53:20|1077.6|1073.1|1077.6|1073.1|1077.6|1073.1|1077.6|1073.1|26
1622440410000|2021-05-31 05:53:30|1077.5|1073|1077.5|1073|1077.5|1073|1077.5|1073|33
1622440420000|2021-05-31 05:53:40|1077.4|1072.9|1077.4|1072.9|1077.4|1072.9|1077.4|1072.9|8
1622440430000|2021-05-31 05:53:50|1077.5|1073|1078|1073.5|1078|1073.5|1077.5|1073|82
1622440440000|2021-05-31 05:54:00|1078.1|1073.6|1078|1073.5|1078.1|1073.6|1077.9|1073.4|83
1622440450000|2021-05-31 05:54:10|1077.9|1073.4|1077.5|1073|1077.9|1073.4|1077.5|1073|80
1622440460000|2021-05-31 05:54:20|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|96
1622440470000|2021-05-31 05:54:30|1077.5|1073|1077.6|1073.1|1077.6|1073.1|1077.5|1073|114
1622440480000|2021-05-31 05:54:40|1077.5|1073|1077.1|1072.6|1077.5|1073|1077.1|1072.6|123
1622440490000|2021-05-31 05:54:50|1076.7|1072.2|1077.6|1073.1|1077.6|1073.1|1076.7|1072.2|103
1622440500000|2021-05-31 05:55:00|1077.9|1073.4|1078.6|1074.1|1078.6|1074.1|1077.9|1073.4|157
1622440510000|2021-05-31 05:55:10|1078.2|1073.7|1079.1|1074.6|1079.1|1074.6|1078.2|1073.7|196
1622440520000|2021-05-31 05:55:20|1078.9|1074.4|1079.4|1074.9|1079.6|1075.1|1078.9|1074.4|359
1622440530000|2021-05-31 05:55:30|1079.5|1075|1079.6|1075.1|1079.6|1075.1|1079.4|1074.9|142
1622440540000|2021-05-31 05:55:40|1079.9|1075.4|1080|1075.5|1080.3|1075.8|1079.9|1075.4|656
1622440550000|2021-05-31 05:55:50|1080.1|1075.6|1079.6|1075.1|1080.1|1075.6|1079.6|1075.1|361
1622440560000|2021-05-31 05:56:00|1079.8|1075.3|1080.5|1076|1080.5|1076|1079.6|1075.1|326
1622440570000|2021-05-31 05:56:10|1080.1|1075.6|1080.1|1075.6|1080.1|1075.6|1079.8|1075.3|179
1622440580000|2021-05-31 05:56:20|1080.4|1075.9|1080.6|1076.1|1080.6|1076.1|1080.1|1075.6|223
1622440590000|2021-05-31 05:56:30|1080.4|1075.9|1080.9|1076.4|1080.9|1076.4|1080.4|1075.9|291
1622440600000|2021-05-31 05:56:40|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|182
1622440610000|2021-05-31 05:56:50|1081.1|1076.6|1080.8|1076.3|1081.2|1076.7|1080.6|1076.1|222
1622440620000|2021-05-31 05:57:00|1080.9|1076.4|1081.6|1077.1|1081.6|1077.1|1080.9|1076.4|328
1622440630000|2021-05-31 05:57:10|1081.9|1077.4|1082.4|1077.9|1082.8|1078.3|1081.9|1077.4|627
1622440640000|2021-05-31 05:57:20|1082.6|1078.1|1082.3|1077.8|1083.1|1078.6|1081.9|1077.4|538
1622440650000|2021-05-31 05:57:30|1082.2|1077.7|1083.3|1078.8|1083.3|1078.8|1081.9|1077.4|428
1622440660000|2021-05-31 05:57:40|1083.2|1078.7|1082.8|1078.3|1083.2|1078.7|1082.8|1078.3|247
1622440670000|2021-05-31 05:57:50|1082.4|1077.9|1082.3|1077.8|1082.4|1077.9|1082.3|1077.8|239
1622440680000|2021-05-31 05:58:00|1081.9|1077.4|1082.7|1078.2|1082.7|1078.2|1081.8|1077.3|244
1622440690000|2021-05-31 05:58:10|||||||||209
1622440700000|2021-05-31 05:58:20|1083|1078.5|1083.2|1078.7|1083.2|1078.7|1082.8|1078.3|227
1622440710000|2021-05-31 05:58:30|1082.7|1078.2|1083.2|1078.7|1083.2|1078.7|1082.7|1078.2|189
1622440720000|2021-05-31 05:58:40|1082.8|1078.3|1082.7|1078.2|1082.8|1078.3|1082.2|1077.7|406
1622440730000|2021-05-31 05:58:50|1083.1|1078.6|1083.2|1078.7|1083.2|1078.7|1083.1|1078.6|117
1622440740000|2021-05-31 05:59:00|1082.9|1078.4|1083.2|1078.7|1083.2|1078.7|1082.8|1078.3|129
1622440750000|2021-05-31 05:59:10|1083.7|1079.2|1084.3|1079.8|1084.6|1080.1|1083.7|1079.2|1402
1622440760000|2021-05-31 05:59:20|1084.7|1080.2|1085.6|1081.1|1085.7|1081.2|1084.7|1080.2|664
1622440770000|2021-05-31 05:59:30|1085.7|1081.2|1086.2|1081.7|1086.2|1081.7|1085.6|1081.1|312
1622440780000|2021-05-31 05:59:40|1086.1|1081.6|1086.6|1082.1|1086.6|1082.1|1086.1|1081.6|658
1622440790000|2021-05-31 05:59:50|1087|1082.5|1087|1082.5|1088.2|1083.7|1087|1082.5|2209
1622440800000|2021-05-31 06:00:00|1087.8|1083.3|1087.4|1082.9|1088.4|1083.9|1087.4|1082.9|912
1622440810000|2021-05-31 06:00:10|1087.2|1082.7|1086.3|1081.8|1087.2|1082.7|1086.3|1081.8|299
1622440820000|2021-05-31 06:00:20|1086.7|1082.2|1086.4|1081.9|1086.7|1082.2|1086.3|1081.8|338
1622440830000|2021-05-31 06:00:30|1085.9|1081.4|1086.2|1081.7|1086.4|1081.9|1085.9|1081.4|235
1622440840000|2021-05-31 06:00:40|1086|1081.5|1086.9|1082.4|1086.9|1082.4|1085.9|1081.4|322
1622440850000|2021-05-31 06:00:50|1087.1|1082.6|1086.9|1082.4|1087.3|1082.8|1086.9|1082.4|232
1622440860000|2021-05-31 06:01:00|1087.1|1082.6|1086.5|1082|1087.1|1082.6|1086.5|1082|211
1622440870000|2021-05-31 06:01:10|1086.9|1082.4|1086.8|1082.3|1086.9|1082.4|1086.1|1081.6|228
1622440880000|2021-05-31 06:01:20|1086.4|1081.9|1085.9|1081.4|1086.4|1081.9|1085.9|1081.4|196
1622440890000|2021-05-31 06:01:30|1085.4|1080.9|1085.4|1080.9|1085.4|1080.9|1085.3|1080.8|165
1622440900000|2021-05-31 06:01:40|1085.5|1081|1085.4|1080.9|1085.5|1081|1084.9|1080.4|194
1622440910000|2021-05-31 06:01:50|1085.8|1081.3|1085.4|1080.9|1085.9|1081.4|1085|1080.5|294
1622440920000|2021-05-31 06:02:00|1085.5|1081|1085.4|1080.9|1085.5|1081|1085.4|1080.9|64
1622440930000|2021-05-31 06:02:10|1085.8|1081.3|1085.9|1081.4|1086|1081.5|1085.8|1081.3|149
1622440940000|2021-05-31 06:02:20|1086.3|1081.8|1085.9|1081.4|1086.3|1081.8|1085.9|1081.4|78
1622440950000|2021-05-31 06:02:30|1085.8|1081.3|1085.4|1080.9|1085.8|1081.3|1085.3|1080.8|251
1622440960000|2021-05-31 06:02:40|1085.3|1080.8|1085|1080.5|1085.3|1080.8|1084.9|1080.4|211
1622440970000|2021-05-31 06:02:50|1084.9|1080.4|1084.6|1080.1|1084.9|1080.4|1084.5|1080|93
1622440980000|2021-05-31 06:03:00|1084.2|1079.7|1084.9|1080.4|1084.9|1080.4|1084.2|1079.7|220
1622440990000|2021-05-31 06:03:10|1084.7|1080.2|1085|1080.5|1085.5|1081|1084.7|1080.2|120
1622441000000|2021-05-31 06:03:20|1085.4|1080.9|1086.3|1081.8|1086.3|1081.8|1085.1|1080.6|162
1622441010000|2021-05-31 06:03:30|1085.8|1081.3|1086.3|1081.8|1086.3|1081.8|1085.8|1081.3|203
1622441020000|2021-05-31 06:03:40|||||||||195
1622441030000|2021-05-31 06:03:50|||||||||118
1622441040000|2021-05-31 06:04:00|1085.9|1081.4|1085.4|1080.9|1085.9|1081.4|1085|1080.5|269
1622441050000|2021-05-31 06:04:10|1085.8|1081.3|1085.7|1081.2|1085.8|1081.3|1085.3|1080.8|197
1622441060000|2021-05-31 06:04:20|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.7|1081.2|73
1622441070000|2021-05-31 06:04:30|1085.4|1080.9|1085.4|1080.9|1085.4|1080.9|1085.3|1080.8|133
1622441080000|2021-05-31 06:04:40|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|34
1622441090000|2021-05-31 06:04:50|1085|1080.5|1085.2|1080.7|1085.2|1080.7|1084.4|1079.9|271
1622441100000|2021-05-31 06:05:00|1085.3|1080.8|1085.4|1080.9|1085.8|1081.3|1085.3|1080.8|185
1622441110000|2021-05-31 06:05:10|1085.8|1081.3|1085.4|1080.9|1086.1|1081.6|1085.4|1080.9|214
1622441120000|2021-05-31 06:05:20|1085.8|1081.3|1086.7|1082.2|1086.7|1082.2|1085.8|1081.3|247
1622441130000|2021-05-31 06:05:30|1086.8|1082.3|1087.3|1082.8|1087.3|1082.8|1086.8|1082.3|201
1622441140000|2021-05-31 06:05:40|1087.1|1082.6|1086.9|1082.4|1087.3|1082.8|1086.9|1082.4|120
1622441150000|2021-05-31 06:05:50|1087.3|1082.8|1087.8|1083.3|1087.8|1083.3|1087.3|1082.8|191
1622441160000|2021-05-31 06:06:00|1088|1083.5|1088.2|1083.7|1088.2|1083.7|1088|1083.5|309
1622441170000|2021-05-31 06:06:10|1087.8|1083.3|1088.2|1083.7|1088.2|1083.7|1087.8|1083.3|391
1622441180000|2021-05-31 06:06:20|1087.8|1083.3|1089.2|1084.7|1089.2|1084.7|1087.8|1083.3|719
1622441190000|2021-05-31 06:06:30|1089.3|1084.8|1090.2|1085.7|1090.2|1085.7|1088.8|1084.3|566
1622441200000|2021-05-31 06:06:40|1090.6|1086.1|1091.6|1087.1|1091.6|1087.1|1090.6|1086.1|1074
1622441210000|2021-05-31 06:06:50|1091.8|1087.3|1091.2|1086.7|1092|1087.5|1091|1086.5|574
1622441220000|2021-05-31 06:07:00|1091.9|1087.4|1091.6|1087.1|1092|1087.5|1091.2|1086.7|577
1622441230000|2021-05-31 06:07:10|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1091.2|1086.7|534
1622441240000|2021-05-31 06:07:20|1092.1|1087.6|1092.5|1088|1092.6|1088.1|1091.7|1087.2|669
1622441250000|2021-05-31 06:07:30|1092.6|1088.1|1092.5|1088|1093|1088.5|1092.5|1088|637
1622441260000|2021-05-31 06:07:40|1093|1088.5|1093.5|1089|1093.5|1089|1092.7|1088.2|680
1622441270000|2021-05-31 06:07:50|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093|1088.5|668
1622441280000|2021-05-31 06:08:00|1094.3|1089.8|1093.5|1089|1094.9|1090.4|1093.5|1089|572
1622441290000|2021-05-31 06:08:10|1093.2|1088.7|1092.8|1088.3|1093.5|1089|1092.6|1088.1|879
1622441300000|2021-05-31 06:08:20|1093|1088.5|1092.9|1088.4|1093.4|1088.9|1092.5|1088|403
1622441310000|2021-05-31 06:08:30|1093|1088.5|1094.9|1090.4|1094.9|1090.4|1093|1088.5|562
1622441320000|2021-05-31 06:08:40|1094.7|1090.2|1095.3|1090.8|1095.4|1090.9|1094.5|1090|977
1622441330000|2021-05-31 06:08:50|1094.8|1090.3|1095.3|1090.8|1095.8|1091.3|1094.8|1090.3|671
1622441340000|2021-05-31 06:09:00|1095.8|1091.3|1097|1092.5|1097.2|1092.7|1095.8|1091.3|1443
1622441350000|2021-05-31 06:09:10|1097.2|1092.7|1097.3|1092.8|1097.7|1093.2|1097.2|1092.7|1306
1622441360000|2021-05-31 06:09:20|1096.8|1092.3|1094.9|1090.4|1096.8|1092.3|1094.9|1090.4|621
1622441370000|2021-05-31 06:09:30|1095.3|1090.8|1095.4|1090.9|1095.8|1091.3|1094.9|1090.4|428
1622441380000|2021-05-31 06:09:40|1095.3|1090.8|1094.9|1090.4|1095.3|1090.8|1094.9|1090.4|256
1622441390000|2021-05-31 06:09:50|1095.3|1090.8|1095|1090.5|1095.4|1090.9|1094.9|1090.4|319
1622441400000|2021-05-31 06:10:00|1095.8|1091.3|1096.9|1092.4|1096.9|1092.4|1094.9|1090.4|513
1622441410000|2021-05-31 06:10:10|1096.5|1092|1097.4|1092.9|1097.4|1092.9|1096.5|1092|262
1622441420000|2021-05-31 06:10:20|1097.6|1093.1|1097.4|1092.9|1097.6|1093.1|1096.9|1092.4|503
1622441430000|2021-05-31 06:10:30|1097.3|1092.8|1097.4|1092.9|1097.6|1093.1|1097.3|1092.8|216
1622441440000|2021-05-31 06:10:40|1097.3|1092.8|1096.4|1091.9|1097.3|1092.8|1096.4|1091.9|326
1622441450000|2021-05-31 06:10:50|1096.8|1092.3|1097.4|1092.9|1097.7|1093.2|1096.8|1092.3|339
1622441460000|2021-05-31 06:11:00|1097.8|1093.3|1096.9|1092.4|1097.8|1093.3|1096.9|1092.4|271
1622441470000|2021-05-31 06:11:10|1096.8|1092.3|1095.8|1091.3|1096.8|1092.3|1095.6|1091.1|238
1622441480000|2021-05-31 06:11:20|1095.9|1091.4|1095.8|1091.3|1095.9|1091.4|1095.8|1091.3|248
1622441490000|2021-05-31 06:11:30|1095.4|1090.9|1095.9|1091.4|1095.9|1091.4|1095.4|1090.9|260
1622441500000|2021-05-31 06:11:40|1095.5|1091|1096|1091.5|1096|1091.5|1095.5|1091|264
1622441510000|2021-05-31 06:11:50|1095.5|1091|1095|1090.5|1095.6|1091.1|1094.9|1090.4|437
1622441520000|2021-05-31 06:12:00|1094.6|1090.1|1094.5|1090|1095|1090.5|1094.5|1090|456
1622441530000|2021-05-31 06:12:10|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.9|1090.4|226
1622441540000|2021-05-31 06:12:20|1095.4|1090.9|1095|1090.5|1095.5|1091|1095|1090.5|303
1622441550000|2021-05-31 06:12:30|1095.4|1090.9|1095.2|1090.7|1095.5|1091|1095.2|1090.7|216
1622441560000|2021-05-31 06:12:40|1094.8|1090.3|1095.6|1091.1|1095.6|1091.1|1094.8|1090.3|120
1622441570000|2021-05-31 06:12:50|1095.2|1090.7|1094.8|1090.3|1095.2|1090.7|1094.8|1090.3|149
1622441580000|2021-05-31 06:13:00|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1094.7|1090.2|126
1622441590000|2021-05-31 06:13:10|1095.3|1090.8|1095.7|1091.2|1096.2|1091.7|1094.9|1090.4|319
1622441600000|2021-05-31 06:13:20|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.2|1090.7|141
1622441610000|2021-05-31 06:13:30|1095|1090.5|1094.6|1090.1|1095.6|1091.1|1094.6|1090.1|298
1622441620000|2021-05-31 06:13:40|1094.7|1090.2|1094.9|1090.4|1095.3|1090.8|1094.5|1090|206
1622441630000|2021-05-31 06:13:50|1095|1090.5|1094.5|1090|1095|1090.5|1094.5|1090|172
1622441640000|2021-05-31 06:14:00|1094.9|1090.4|1095.6|1091.1|1096|1091.5|1094.9|1090.4|353
1622441650000|2021-05-31 06:14:10|1095.5|1091|1095.6|1091.1|1095.6|1091.1|1095.5|1091|91
1622441660000|2021-05-31 06:14:20|1095.7|1091.2|1096|1091.5|1096|1091.5|1095.7|1091.2|93
1622441670000|2021-05-31 06:14:30|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|447
1622441680000|2021-05-31 06:14:40|1096.4|1091.9|1096.3|1091.8|1097.4|1092.9|1096|1091.5|444
1622441690000|2021-05-31 06:14:50|1096.5|1092|1097.5|1093|1097.5|1093|1096.5|1092|104
1622441700000|2021-05-31 06:15:00|1098|1093.5|1098.9|1094.4|1098.9|1094.4|1098|1093.5|1202
1622441710000|2021-05-31 06:15:10|1099|1094.5|1098.2|1093.7|1099|1094.5|1098.2|1093.7|375
1622441720000|2021-05-31 06:15:20|1098.1|1093.6|1098.4|1093.9|1098.5|1094|1098|1093.5|210
1622441730000|2021-05-31 06:15:30|1098.6|1094.1|1098.5|1094|1098.9|1094.4|1098.4|1093.9|214
1622441740000|2021-05-31 06:15:40|1099|1094.5|1098.6|1094.1|1099.4|1094.9|1098.6|1094.1|388
1622441750000|2021-05-31 06:15:50|1098.4|1093.9|1097.9|1093.4|1098.8|1094.3|1097.9|1093.4|213
1622441760000|2021-05-31 06:16:00|1098.4|1093.9|1097.3|1092.8|1098.4|1093.9|1097.3|1092.8|166
1622441770000|2021-05-31 06:16:10|1096.9|1092.4|1095.2|1090.7|1096.9|1092.4|1095.2|1090.7|252
1622441780000|2021-05-31 06:16:20|1095.5|1091|1095.2|1090.7|1096|1091.5|1095.2|1090.7|544
1622441790000|2021-05-31 06:16:30|1095.6|1091.1|1095.3|1090.8|1095.7|1091.2|1095.2|1090.7|309
1622441800000|2021-05-31 06:16:40|1095.4|1090.9|1096|1091.5|1096|1091.5|1095.3|1090.8|204
1622441810000|2021-05-31 06:16:50|1096.5|1092|1095.5|1091|1096.5|1092|1095.5|1091|221
1622441820000|2021-05-31 06:17:00|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.5|1091|104
1622441830000|2021-05-31 06:17:10|1095.5|1091|1094.5|1090|1095.5|1091|1094.5|1090|358
1622441840000|2021-05-31 06:17:20|1094.1|1089.6|1094.4|1089.9|1094.5|1090|1094|1089.5|729
1622441850000|2021-05-31 06:17:30|1094|1089.5|1094|1089.5|1094.5|1090|1094|1089.5|201
1622441860000|2021-05-31 06:17:40|1093.6|1089.1|1093.2|1088.7|1094|1089.5|1093.1|1088.6|304
1622441870000|2021-05-31 06:17:50|1092.8|1088.3|1093.1|1088.6|1093.1|1088.6|1092.5|1088|621
1622441880000|2021-05-31 06:18:00|1093.5|1089|1093.5|1089|1093.6|1089.1|1093.2|1088.7|284
1622441890000|2021-05-31 06:18:10|1093.3|1088.8|1093.5|1089|1093.5|1089|1093.3|1088.8|148
1622441900000|2021-05-31 06:18:20|1093.9|1089.4|1093.5|1089|1093.9|1089.4|1093.5|1089|126
1622441910000|2021-05-31 06:18:30|1093.9|1089.4|1093.5|1089|1093.9|1089.4|1093.5|1089|168
1622441920000|2021-05-31 06:18:40|1093.2|1088.7|1093.1|1088.6|1093.9|1089.4|1093.1|1088.6|154
1622441930000|2021-05-31 06:18:50|1093.2|1088.7|1092.7|1088.2|1093.2|1088.7|1092.2|1087.7|445
1622441940000|2021-05-31 06:19:00|1092.8|1088.3|1093.2|1088.7|1093.2|1088.7|1092.3|1087.8|466
1622441950000|2021-05-31 06:19:10|1093.5|1089|1093.7|1089.2|1093.7|1089.2|1093.5|1089|80
1622441960000|2021-05-31 06:19:20|1093.6|1089.1|1093.8|1089.3|1094.6|1090.1|1093.6|1089.1|324
1622441970000|2021-05-31 06:19:30|1094|1089.5|1094.8|1090.3|1094.8|1090.3|1094|1089.5|264
1622441980000|2021-05-31 06:19:40|1095.2|1090.7|1094.8|1090.3|1095.2|1090.7|1094.4|1089.9|291
1622441990000|2021-05-31 06:19:50|1094.4|1089.9|1095.4|1090.9|1095.4|1090.9|1094.4|1089.9|283
1622442000000|2021-05-31 06:20:00|1095.3|1090.8|1095.8|1091.3|1095.8|1091.3|1094.9|1090.4|191
1622442010000|2021-05-31 06:20:10|1095.9|1091.4|1096|1091.5|1096.7|1092.2|1095.9|1091.4|403
1622442020000|2021-05-31 06:20:20|1096.2|1091.7|1095.8|1091.3|1096.2|1091.7|1095.4|1090.9|212
1622442030000|2021-05-31 06:20:30|1095.4|1090.9|1096.3|1091.8|1096.7|1092.2|1095.3|1090.8|551
1622442040000|2021-05-31 06:20:40|1095.9|1091.4|1094.9|1090.4|1096.7|1092.2|1094.9|1090.4|908
1622442050000|2021-05-31 06:20:50|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|98
1622442060000|2021-05-31 06:21:00|1095.7|1091.2|1095.9|1091.4|1097|1092.5|1095.7|1091.2|542
1622442070000|2021-05-31 06:21:10|1096.3|1091.8|1096.7|1092.2|1096.7|1092.2|1096|1091.5|84
1622442080000|2021-05-31 06:21:20|1096.3|1091.8|1096.2|1091.7|1096.3|1091.8|1095.7|1091.2|121
1622442090000|2021-05-31 06:21:30|1096.5|1092|1096.1|1091.6|1096.6|1092.1|1096.1|1091.6|138
1622442100000|2021-05-31 06:21:40|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.2|1091.7|91
1622442110000|2021-05-31 06:21:50|1096.3|1091.8|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|78
1622442120000|2021-05-31 06:22:00|1095.8|1091.3|1096.2|1091.7|1096.2|1091.7|1095.7|1091.2|81
1622442130000|2021-05-31 06:22:10|1096.3|1091.8|1096.7|1092.2|1096.7|1092.2|1096.3|1091.8|90
1622442140000|2021-05-31 06:22:20|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|129
1622442150000|2021-05-31 06:22:30|||||||||80
1622442160000|2021-05-31 06:22:40|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|88
1622442170000|2021-05-31 06:22:50|1097.2|1092.7|1097.1|1092.6|1097.5|1093|1097|1092.5|108
1622442180000|2021-05-31 06:23:00|1097.5|1093|1097.5|1093|1097.5|1093|1097|1092.5|310
1622442190000|2021-05-31 06:23:10|1097.3|1092.8|1097.4|1092.9|1097.5|1093|1097.2|1092.7|140
1622442200000|2021-05-31 06:23:20|1097.5|1093|1098.5|1094|1098.5|1094|1097.5|1093|504
1622442210000|2021-05-31 06:23:30|1098.9|1094.4|1099|1094.5|1099|1094.5|1098.9|1094.4|398
1622442220000|2021-05-31 06:23:40|1099.2|1094.7|1098.2|1093.7|1099.2|1094.7|1098.2|1093.7|226
1622442230000|2021-05-31 06:23:50|1098.5|1094|1098.7|1094.2|1098.7|1094.2|1097.8|1093.3|246
1622442240000|2021-05-31 06:24:00|1099|1094.5|1099.1|1094.6|1099.1|1094.6|1099|1094.5|258
1622442250000|2021-05-31 06:24:10|1098.7|1094.2|1098.7|1094.2|1099.1|1094.6|1098.7|1094.2|214
1622442260000|2021-05-31 06:24:20|1098.5|1094|1098.6|1094.1|1099|1094.5|1098.2|1093.7|155
1622442270000|2021-05-31 06:24:30|1099|1094.5|1098.6|1094.1|1099|1094.5|1098.2|1093.7|212
1622442280000|2021-05-31 06:24:40|1098.2|1093.7|1098.9|1094.4|1099.1|1094.6|1098.2|1093.7|193
1622442290000|2021-05-31 06:24:50|1099.1|1094.6|1098.7|1094.2|1099.2|1094.7|1098.7|1094.2|265
1622442300000|2021-05-31 06:25:00|1098.9|1094.4|1098.7|1094.2|1099.2|1094.7|1098.7|1094.2|252
1622442310000|2021-05-31 06:25:10|1099.1|1094.6|1099.5|1095|1099.5|1095|1099.1|1094.6|273
1622442320000|2021-05-31 06:25:20|1099.1|1094.6|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|198
1622442330000|2021-05-31 06:25:30|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|1098.8|1094.3|346
1622442340000|2021-05-31 06:25:40|1099.6|1095.1|1100.6|1096.1|1100.6|1096.1|1099.6|1095.1|1057
1622442350000|2021-05-31 06:25:50|1100.2|1095.7|1100.6|1096.1|1101.1|1096.6|1100.2|1095.7|645
1622442360000|2021-05-31 06:26:00|1100.7|1096.2|1101|1096.5|1101|1096.5|1099.9|1095.4|663
1622442370000|2021-05-31 06:26:10|1101.1|1096.6|1100.6|1096.1|1101.1|1096.6|1100.6|1096.1|384
1622442380000|2021-05-31 06:26:20|1100.2|1095.7|1099.2|1094.7|1100.2|1095.7|1099.2|1094.7|126
1622442390000|2021-05-31 06:26:30|1100|1095.5|1098.9|1094.4|1100|1095.5|1098.9|1094.4|356
1622442400000|2021-05-31 06:26:40|1098.7|1094.2|1097.8|1093.3|1098.9|1094.4|1097.4|1092.9|213
1622442410000|2021-05-31 06:26:50|1097.9|1093.4|1097.5|1093|1097.9|1093.4|1097.4|1092.9|190
1622442420000|2021-05-31 06:27:00|1097.9|1093.4|1097.4|1092.9|1097.9|1093.4|1097.4|1092.9|200
1622442430000|2021-05-31 06:27:10|||||||||253
1622442440000|2021-05-31 06:27:20|1097|1092.5|1095.6|1091.1|1097|1092.5|1095.5|1091|560
1622442450000|2021-05-31 06:27:30|1096|1091.5|1094.8|1090.3|1096|1091.5|1094.8|1090.3|445
1622442460000|2021-05-31 06:27:40|1095|1090.5|1094|1089.5|1095.1|1090.6|1094|1089.5|492
1622442470000|2021-05-31 06:27:50|1093.8|1089.3|1094.3|1089.8|1094.3|1089.8|1093.3|1088.8|414
1622442480000|2021-05-31 06:28:00|1093.9|1089.4|1093.8|1089.3|1094.2|1089.7|1093.3|1088.8|453
1622442490000|2021-05-31 06:28:10|1094.1|1089.6|1094.3|1089.8|1094.6|1090.1|1094|1089.5|438
1622442500000|2021-05-31 06:28:20|1094.8|1090.3|1094.3|1089.8|1094.8|1090.3|1094.2|1089.7|196
1622442510000|2021-05-31 06:28:30|1094.1|1089.6|1093.8|1089.3|1094.4|1089.9|1093.8|1089.3|248
1622442520000|2021-05-31 06:28:40|1094.1|1089.6|1093.3|1088.8|1094.3|1089.8|1093.3|1088.8|483
1622442530000|2021-05-31 06:28:50|1093.7|1089.2|1093.7|1089.2|1093.8|1089.3|1093.3|1088.8|193
1622442540000|2021-05-31 06:29:00|1093.8|1089.3|1094.3|1089.8|1094.3|1089.8|1093.8|1089.3|145
1622442550000|2021-05-31 06:29:10|1094.8|1090.3|1094.4|1089.9|1095.6|1091.1|1094.4|1089.9|352
1622442560000|2021-05-31 06:29:20|1095.1|1090.6|1093.8|1089.3|1095.3|1090.8|1093.8|1089.3|160
1622442570000|2021-05-31 06:29:30|1094.1|1089.6|1093.8|1089.3|1094.2|1089.7|1093.8|1089.3|116
1622442580000|2021-05-31 06:29:40|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1093.6|1089.1|171
1622442590000|2021-05-31 06:29:50|1093.6|1089.1|1093.5|1089|1093.6|1089.1|1093.3|1088.8|160
1622442600000|2021-05-31 06:30:00|1093.3|1088.8|1094.3|1089.8|1094.3|1089.8|1093.3|1088.8|242
1622442610000|2021-05-31 06:30:10|1094.6|1090.1|1095.7|1091.2|1095.7|1091.2|1094.6|1090.1|423
1622442620000|2021-05-31 06:30:20|1095.5|1091|1096.6|1092.1|1097|1092.5|1095.5|1091|318
1622442630000|2021-05-31 06:30:30|1096.8|1092.3|1097.1|1092.6|1097.1|1092.6|1096.6|1092.1|167
1622442640000|2021-05-31 06:30:40|1097.5|1093|1097.6|1093.1|1098|1093.5|1097.5|1093|188
1622442650000|2021-05-31 06:30:50|1098|1093.5|1097.9|1093.4|1098|1093.5|1097.6|1093.1|312
1622442660000|2021-05-31 06:31:00|1098|1093.5|1096.1|1091.6|1098|1093.5|1096.1|1091.6|117
1622442670000|2021-05-31 06:31:10|1095.9|1091.4|1095.7|1091.2|1095.9|1091.4|1095.3|1090.8|279
1622442680000|2021-05-31 06:31:20|1095.3|1090.8|1094.8|1090.3|1095.5|1091|1094.8|1090.3|127
1622442690000|2021-05-31 06:31:30|1094.6|1090.1|1095.1|1090.6|1095.1|1090.6|1094.6|1090.1|77
1622442700000|2021-05-31 06:31:40|1095.2|1090.7|1093.9|1089.4|1095.2|1090.7|1093.9|1089.4|223
1622442710000|2021-05-31 06:31:50|1093.8|1089.3|1093.6|1089.1|1094.2|1089.7|1093.4|1088.9|243
1622442720000|2021-05-31 06:32:00|1093.4|1088.9|1092.8|1088.3|1093.4|1088.9|1092.8|1088.3|258
1622442730000|2021-05-31 06:32:10|1093.1|1088.6|1093.3|1088.8|1093.5|1089|1093.1|1088.6|371
1622442740000|2021-05-31 06:32:20|1093.5|1089|1092.8|1088.3|1093.6|1089.1|1092.4|1087.9|460
1622442750000|2021-05-31 06:32:30|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|230
1622442760000|2021-05-31 06:32:40|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|300
1622442770000|2021-05-31 06:32:50|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.8|1088.3|97
1622442780000|2021-05-31 06:33:00|1092.8|1088.3|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|159
1622442790000|2021-05-31 06:33:10|1093.2|1088.7|1093.2|1088.7|1093.3|1088.8|1092.8|1088.3|152
1622442800000|2021-05-31 06:33:20|1093.3|1088.8|1093.4|1088.9|1093.8|1089.3|1093.3|1088.8|148
1622442810000|2021-05-31 06:33:30|1093|1088.5|1094.3|1089.8|1094.3|1089.8|1092.9|1088.4|198
1622442820000|2021-05-31 06:33:40|1093.9|1089.4|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|62
1622442830000|2021-05-31 06:33:50|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.1|1089.6|56
1622442840000|2021-05-31 06:34:00|1094.3|1089.8|1094.7|1090.2|1094.7|1090.2|1094|1089.5|167
1622442850000|2021-05-31 06:34:10|1094.8|1090.3|1095.1|1090.6|1095.2|1090.7|1094.4|1089.9|234
1622442860000|2021-05-31 06:34:20|1095|1090.5|1095.6|1091.1|1095.6|1091.1|1094.8|1090.3|67
1622442870000|2021-05-31 06:34:30|1096|1091.5|1097.1|1092.6|1097.5|1093|1096|1091.5|313
1622442880000|2021-05-31 06:34:40|1096.7|1092.2|1095.6|1091.1|1097|1092.5|1095.6|1091.1|67
1622442890000|2021-05-31 06:34:50|1095.3|1090.8|1096.4|1091.9|1096.4|1091.9|1094.6|1090.1|182
1622442900000|2021-05-31 06:35:00|1096.6|1092.1|1096.9|1092.4|1096.9|1092.4|1096.3|1091.8|169
1622442910000|2021-05-31 06:35:10|1097|1092.5|1097.4|1092.9|1097.4|1092.9|1097|1092.5|162
1622442920000|2021-05-31 06:35:20|1097.2|1092.7|1097.5|1093|1097.5|1093|1097|1092.5|49
1622442930000|2021-05-31 06:35:30|1097.4|1092.9|1097.9|1093.4|1097.9|1093.4|1097.4|1092.9|143
1622442940000|2021-05-31 06:35:40|1097.7|1093.2|1097.4|1092.9|1097.9|1093.4|1097|1092.5|106
1622442950000|2021-05-31 06:35:50|1097|1092.5|1097.2|1092.7|1097.6|1093.1|1096.9|1092.4|186
1622442960000|2021-05-31 06:36:00|1097|1092.5|1096.9|1092.4|1097.2|1092.7|1096.9|1092.4|128
1622442970000|2021-05-31 06:36:10|1097|1092.5|1097.4|1092.9|1097.8|1093.3|1097|1092.5|203
1622442980000|2021-05-31 06:36:20|1097|1092.5|1096.9|1092.4|1097.2|1092.7|1096.9|1092.4|55
1622442990000|2021-05-31 06:36:30|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|54
1622443000000|2021-05-31 06:36:40|1096.3|1091.8|1096|1091.5|1096.5|1092|1096|1091.5|72
1622443010000|2021-05-31 06:36:50|1095.6|1091.1|1095.8|1091.3|1095.8|1091.3|1095.6|1091.1|62
1622443020000|2021-05-31 06:37:00|1095.6|1091.1|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|45
1622443030000|2021-05-31 06:37:10|1095|1090.5|1095.5|1091|1095.5|1091|1094.7|1090.2|77
1622443040000|2021-05-31 06:37:20|1095.9|1091.4|1096|1091.5|1096|1091.5|1095.9|1091.4|78
1622443050000|2021-05-31 06:37:30|||||||||45
1622443060000|2021-05-31 06:37:40|||||||||64
1622443070000|2021-05-31 06:37:50|1095.6|1091.1|1095.5|1091|1095.8|1091.3|1095.5|1091|157
1622443080000|2021-05-31 06:38:00|1095.1|1090.6|1095.5|1091|1095.5|1091|1095.1|1090.6|101
1622443090000|2021-05-31 06:38:10|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.5|1091|28
1622443100000|2021-05-31 06:38:20|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|24
1622443110000|2021-05-31 06:38:30|||||||||18
1622443120000|2021-05-31 06:38:40|1095.9|1091.4|1096.4|1091.9|1096.4|1091.9|1095.9|1091.4|191
1622443130000|2021-05-31 06:38:50|1096.5|1092|1096.9|1092.4|1096.9|1092.4|1096.5|1092|135
1622443140000|2021-05-31 06:39:00|1097|1092.5|1097.4|1092.9|1097.4|1092.9|1097|1092.5|119
1622443150000|2021-05-31 06:39:10|1097.6|1093.1|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|315
1622443160000|2021-05-31 06:39:20|1097.9|1093.4|1097.4|1092.9|1097.9|1093.4|1097.4|1092.9|121
1622443170000|2021-05-31 06:39:30|1097|1092.5|1096.9|1092.4|1097|1092.5|1096.9|1092.4|38
1622443180000|2021-05-31 06:39:40|1097|1092.5|1096.5|1092|1097|1092.5|1096.5|1092|39
1622443190000|2021-05-31 06:39:50|||||||||34
1622443200000|2021-05-31 06:40:00|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.3|1091.8|61
1622443210000|2021-05-31 06:40:10|1096.4|1091.9|1096.5|1092|1096.5|1092|1096.4|1091.9|57
1622443220000|2021-05-31 06:40:20|1096|1091.5|1096|1091.5|1096.1|1091.6|1096|1091.5|91
1622443230000|2021-05-31 06:40:30|1095.8|1091.3|1095.1|1090.6|1096|1091.5|1095.1|1090.6|129
1622443240000|2021-05-31 06:40:40|1095|1090.5|1094.6|1090.1|1095|1090.5|1094.6|1090.1|185
1622443250000|2021-05-31 06:40:50|1094.2|1089.7|1094.2|1089.7|1094.4|1089.9|1094.2|1089.7|159
1622443260000|2021-05-31 06:41:00|1093.8|1089.3|1094.3|1089.8|1094.6|1090.1|1093.8|1089.3|143
1622443270000|2021-05-31 06:41:10|1094.4|1089.9|1093.6|1089.1|1094.5|1090|1093.6|1089.1|105
1622443280000|2021-05-31 06:41:20|1094|1089.5|1094.2|1089.7|1094.5|1090|1093.8|1089.3|158
1622443290000|2021-05-31 06:41:30|1094.3|1089.8|1095|1090.5|1095|1090.5|1094.3|1089.8|125
1622443300000|2021-05-31 06:41:40|1095.5|1091|1095.5|1091|1095.7|1091.2|1095.1|1090.6|100
1622443310000|2021-05-31 06:41:50|1095.4|1090.9|1094.9|1090.4|1095.5|1091|1094.6|1090.1|51
1622443320000|2021-05-31 06:42:00|1094.8|1090.3|1095.3|1090.8|1095.3|1090.8|1094.8|1090.3|128
1622443330000|2021-05-31 06:42:10|1095.1|1090.6|1095.3|1090.8|1095.6|1091.1|1095.1|1090.6|84
1622443340000|2021-05-31 06:42:20|1095.1|1090.6|1094.9|1090.4|1095.1|1090.6|1094.9|1090.4|67
1622443350000|2021-05-31 06:42:30|1095.1|1090.6|1096|1091.5|1096|1091.5|1095.1|1090.6|94
1622443360000|2021-05-31 06:42:40|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.3|1090.8|186
1622443370000|2021-05-31 06:42:50|1096|1091.5|1096|1091.5|1096.4|1091.9|1095.8|1091.3|177
1622443380000|2021-05-31 06:43:00|1096.4|1091.9|1096.5|1092|1096.9|1092.4|1096.4|1091.9|168
1622443390000|2021-05-31 06:43:10|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|62
1622443400000|2021-05-31 06:43:20|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|56
1622443410000|2021-05-31 06:43:30|1096.1|1091.6|1096.5|1092|1096.5|1092|1096.1|1091.6|115
1622443420000|2021-05-31 06:43:40|1096.1|1091.6|1096|1091.5|1096.1|1091.6|1095.6|1091.1|56
1622443430000|2021-05-31 06:43:50|1095.8|1091.3|1096|1091.5|1096|1091.5|1095.8|1091.3|35
1622443440000|2021-05-31 06:44:00|||||||||81
1622443450000|2021-05-31 06:44:10|1096.1|1091.6|1096.5|1092|1096.5|1092|1095.7|1091.2|83
1622443460000|2021-05-31 06:44:20|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1095.7|1091.2|118
1622443470000|2021-05-31 06:44:30|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1096.3|1091.8|97
1622443480000|2021-05-31 06:44:40|1096.6|1092.1|1096.3|1091.8|1096.6|1092.1|1096.1|1091.6|97
1622443490000|2021-05-31 06:44:50|1095.8|1091.3|1096.5|1092|1096.5|1092|1095.8|1091.3|66
1622443500000|2021-05-31 06:45:00|1096.3|1091.8|1095.9|1091.4|1096.5|1092|1095.9|1091.4|103
1622443510000|2021-05-31 06:45:10|1095.7|1091.2|1096|1091.5|1096.5|1092|1095.7|1091.2|254
1622443520000|2021-05-31 06:45:20|1096.1|1091.6|1096.1|1091.6|1096.5|1092|1096.1|1091.6|91
1622443530000|2021-05-31 06:45:30|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.7|1091.2|109
1622443540000|2021-05-31 06:45:40|1096.5|1092|1096.1|1091.6|1096.6|1092.1|1096.1|1091.6|148
1622443550000|2021-05-31 06:45:50|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|49
1622443560000|2021-05-31 06:46:00|1096.3|1091.8|1096.4|1091.9|1096.5|1092|1096.1|1091.6|49
1622443570000|2021-05-31 06:46:10|1096.3|1091.8|1097.2|1092.7|1097.2|1092.7|1096.3|1091.8|73
1622443580000|2021-05-31 06:46:20|1097.6|1093.1|1098.1|1093.6|1098.1|1093.6|1097.6|1093.1|238
1622443590000|2021-05-31 06:46:30|1098.3|1093.8|1099.1|1094.6|1099.1|1094.6|1098.3|1093.8|597
1622443600000|2021-05-31 06:46:40|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|486
1622443610000|2021-05-31 06:46:50|1098.6|1094.1|1098|1093.5|1098.6|1094.1|1097.6|1093.1|351
1622443620000|2021-05-31 06:47:00|1097.6|1093.1|1098|1093.5|1098|1093.5|1097.6|1093.1|212
1622443630000|2021-05-31 06:47:10|1098.1|1093.6|1099|1094.5|1099|1094.5|1098.1|1093.6|117
1622443640000|2021-05-31 06:47:20|1098.6|1094.1|1098.1|1093.6|1098.6|1094.1|1098.1|1093.6|214
1622443650000|2021-05-31 06:47:30|1098|1093.5|1097.6|1093.1|1098|1093.5|1097.6|1093.1|141
1622443660000|2021-05-31 06:47:40|1098|1093.5|1097.6|1093.1|1098|1093.5|1097.6|1093.1|137
1622443670000|2021-05-31 06:47:50|1097.1|1092.6|1097.2|1092.7|1097.6|1093.1|1097.1|1092.6|143
1622443680000|2021-05-31 06:48:00|1097.1|1092.6|1096.7|1092.2|1097.1|1092.6|1096.7|1092.2|86
1622443690000|2021-05-31 06:48:10|1096.5|1092|1096.2|1091.7|1096.7|1092.2|1096.2|1091.7|109
1622443700000|2021-05-31 06:48:20|1096.6|1092.1|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|113
1622443710000|2021-05-31 06:48:30|1096.6|1092.1|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|92
1622443720000|2021-05-31 06:48:40|1096.1|1091.6|1096.5|1092|1096.5|1092|1096.1|1091.6|76
1622443730000|2021-05-31 06:48:50|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|43
1622443740000|2021-05-31 06:49:00|||||||||36
1622443750000|2021-05-31 06:49:10|1096.4|1091.9|1096.1|1091.6|1096.6|1092.1|1096.1|1091.6|77
1622443760000|2021-05-31 06:49:20|||||||||36
1622443770000|2021-05-31 06:49:30|1096.2|1091.7|1097.2|1092.7|1097.2|1092.7|1096.2|1091.7|205
1622443780000|2021-05-31 06:49:40|1097.1|1092.6|1097.1|1092.6|1097.2|1092.7|1097.1|1092.6|113
1622443790000|2021-05-31 06:49:50|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|117
1622443800000|2021-05-31 06:50:00|1096.9|1092.4|1096.7|1092.2|1096.9|1092.4|1096.7|1092.2|114
1622443810000|2021-05-31 06:50:10|1096.2|1091.7|1096.7|1092.2|1096.7|1092.2|1096.1|1091.6|394
1622443820000|2021-05-31 06:50:20|1096.6|1092.1|1096.7|1092.2|1097.1|1092.6|1096.6|1092.1|88
1622443830000|2021-05-31 06:50:30|||||||||102
1622443840000|2021-05-31 06:50:40|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|100
1622443850000|2021-05-31 06:50:50|||||||||26
1622443860000|2021-05-31 06:51:00|||||||||67
1622443870000|2021-05-31 06:51:10|||||||||115
1622443880000|2021-05-31 06:51:20|||||||||53
1622443890000|2021-05-31 06:51:30|1096.7|1092.2|1096.1|1091.6|1096.7|1092.2|1096.1|1091.6|192
1622443900000|2021-05-31 06:51:40|1095.7|1091.2|1095.7|1091.2|1096.1|1091.6|1095.6|1091.1|167
1622443910000|2021-05-31 06:51:50|1096.1|1091.6|1096.6|1092.1|1096.6|1092.1|1096.1|1091.6|126
1622443920000|2021-05-31 06:52:00|1096.2|1091.7|1096.6|1092.1|1096.6|1092.1|1096.2|1091.7|132
1622443930000|2021-05-31 06:52:10|1096.4|1091.9|1096.3|1091.8|1096.6|1092.1|1096.1|1091.6|92
1622443940000|2021-05-31 06:52:20|1096.5|1092|1095.8|1091.3|1096.5|1092|1095.8|1091.3|172
1622443950000|2021-05-31 06:52:30|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.5|1091|104
1622443960000|2021-05-31 06:52:40|1095.2|1090.7|1094.9|1090.4|1095.2|1090.7|1094.9|1090.4|345
1622443970000|2021-05-31 06:52:50|1094.8|1090.3|1095.1|1090.6|1095.2|1090.7|1094.8|1090.3|201
1622443980000|2021-05-31 06:53:00|||||||||100
1622443990000|2021-05-31 06:53:10|1094.7|1090.2|1093.3|1088.8|1094.7|1090.2|1093.3|1088.8|767
1622444000000|2021-05-31 06:53:20|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|287
1622444010000|2021-05-31 06:53:30|1092.7|1088.2|1091.9|1087.4|1092.9|1088.4|1091.9|1087.4|327
1622444020000|2021-05-31 06:53:40|1092.7|1088.2|1092.3|1087.8|1092.7|1088.2|1092.3|1087.8|374
1622444030000|2021-05-31 06:53:50|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.2|1087.7|218
1622444040000|2021-05-31 06:54:00|1092.6|1088.1|1092.3|1087.8|1092.6|1088.1|1092.2|1087.7|355
1622444050000|2021-05-31 06:54:10|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|296
1622444060000|2021-05-31 06:54:20|1091.4|1086.9|1090.1|1085.6|1091.4|1086.9|1090.1|1085.6|777
1622444070000|2021-05-31 06:54:30|1090|1085.5|1089.7|1085.2|1090.4|1085.9|1089.7|1085.2|922
1622444080000|2021-05-31 06:54:40|1090|1085.5|1090.4|1085.9|1090.4|1085.9|1089.2|1084.7|558
1622444090000|2021-05-31 06:54:50|1090.5|1086|1091.5|1087|1091.5|1087|1090.5|1086|324
1622444100000|2021-05-31 06:55:00|1091.9|1087.4|1092.9|1088.4|1092.9|1088.4|1091.9|1087.4|504
1622444110000|2021-05-31 06:55:10|1092.7|1088.2|1092.4|1087.9|1093.1|1088.6|1092|1087.5|302
1622444120000|2021-05-31 06:55:20|1092.2|1087.7|1091.9|1087.4|1092.2|1087.7|1091.9|1087.4|125
1622444130000|2021-05-31 06:55:30|1092|1087.5|1092|1087.5|1092|1087.5|1092|1087.5|143
1622444140000|2021-05-31 06:55:40|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|197
1622444150000|2021-05-31 06:55:50|1092.5|1088|1092.5|1088|1092.5|1088|1092.5|1088|123
1622444160000|2021-05-31 06:56:00|1092.4|1087.9|1090.2|1085.7|1092.4|1087.9|1090|1085.5|876
1622444170000|2021-05-31 06:56:10|1090|1085.5|1089.9|1085.4|1090|1085.5|1089.5|1085|433
1622444180000|2021-05-31 06:56:20|1090|1085.5|1088.5|1084|1090|1085.5|1088.5|1084|498
1622444190000|2021-05-31 06:56:30|1088.1|1083.6|1087|1082.5|1088.1|1083.6|1086.6|1082.1|1310
1622444200000|2021-05-31 06:56:40|1086.6|1082.1|1085.7|1081.2|1087.6|1083.1|1085.7|1081.2|1000
1622444210000|2021-05-31 06:56:50|1085.3|1080.8|1085.2|1080.7|1085.6|1081.1|1084.7|1080.2|1302
1622444220000|2021-05-31 06:57:00|1084.8|1080.3|1083.7|1079.2|1085.1|1080.6|1083.2|1078.7|1332
1622444230000|2021-05-31 06:57:10|1083.4|1078.9|1081.2|1076.7|1083.4|1078.9|1080.9|1076.4|1660
1622444240000|2021-05-31 06:57:20|1081.3|1076.8|1082.7|1078.2|1083.2|1078.7|1080.4|1075.9|1524
1622444250000|2021-05-31 06:57:30|1083.1|1078.6|1084.7|1080.2|1085.2|1080.7|1082.6|1078.1|846
1622444260000|2021-05-31 06:57:40|1084.8|1080.3|1084.6|1080.1|1085.2|1080.7|1084.6|1080.1|533
1622444270000|2021-05-31 06:57:50|1084.7|1080.2|1084.7|1080.2|1085.1|1080.6|1084.6|1080.1|373
1622444280000|2021-05-31 06:58:00|1084.2|1079.7|1083.6|1079.1|1084.4|1079.9|1083.2|1078.7|544
1622444290000|2021-05-31 06:58:10|1084|1079.5|1085.2|1080.7|1085.2|1080.7|1083.7|1079.2|310
1622444300000|2021-05-31 06:58:20|1083.9|1079.4|1084.6|1080.1|1084.6|1080.1|1083.7|1079.2|537
1622444310000|2021-05-31 06:58:30|1084.5|1080|1084.1|1079.6|1084.5|1080|1084.1|1079.6|323
1622444320000|2021-05-31 06:58:40|1084.2|1079.7|1084.6|1080.1|1084.6|1080.1|1084.1|1079.6|327
1622444330000|2021-05-31 06:58:50|1084.1|1079.6|1083.2|1078.7|1084.5|1080|1083.2|1078.7|978
1622444340000|2021-05-31 06:59:00|1082.8|1078.3|1082.6|1078.1|1082.8|1078.3|1081.9|1077.4|948
1622444350000|2021-05-31 06:59:10|1082.7|1078.2|1084.7|1080.2|1084.7|1080.2|1082.6|1078.1|558
1622444360000|2021-05-31 06:59:20|1084.9|1080.4|1084.9|1080.4|1085|1080.5|1084.5|1080|415
1622444370000|2021-05-31 06:59:30|1085|1080.5|1084.9|1080.4|1085.4|1080.9|1084.9|1080.4|560
1622444380000|2021-05-31 06:59:40|1084.5|1080|1085.2|1080.7|1085.2|1080.7|1084.2|1079.7|637
1622444390000|2021-05-31 06:59:50|1085|1080.5|1085.4|1080.9|1085.7|1081.2|1085|1080.5|759
1622509200000|2021-06-01 01:00:00|1117.2|1112.7|1113.9|1109.4|1117.2|1112.7|1112.5|1108|1229
1622509210000|2021-06-01 01:00:10|1114.3|1109.8|1113.2|1108.7|1114.5|1110|1113.1|1108.6|476
1622509220000|2021-06-01 01:00:20|1113.6|1109.1|1114.2|1109.7|1114.6|1110.1|1113.2|1108.7|580
1622509230000|2021-06-01 01:00:30|1114.1|1109.6|1116.5|1112|1117.1|1112.6|1114.1|1109.6|569
1622509240000|2021-06-01 01:00:40|1116.9|1112.4|1119|1114.5|1119.3|1114.8|1116.6|1112.1|721
1622509250000|2021-06-01 01:00:50|1118.9|1114.4|1117.9|1113.4|1119.1|1114.6|1117.9|1113.4|431
1622509260000|2021-06-01 01:01:00|1117.6|1113.1|1116.1|1111.6|1117.6|1113.1|1115.9|1111.4|543
1622509270000|2021-06-01 01:01:10|1116.4|1111.9|1114.8|1110.3|1116.5|1112|1114.5|1110|224
1622509280000|2021-06-01 01:01:20|1114.7|1110.2|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|245
1622509290000|2021-06-01 01:01:30|1115.1|1110.6|1114.2|1109.7|1115.1|1110.6|1114.2|1109.7|407
1622509300000|2021-06-01 01:01:40|1114.1|1109.6|1114.2|1109.7|1114.5|1110|1113.7|1109.2|446
1622509310000|2021-06-01 01:01:50|1113.8|1109.3|1112.7|1108.2|1113.8|1109.3|1112|1107.5|518
1622509320000|2021-06-01 01:02:00|1112.8|1108.3|1114.1|1109.6|1114.1|1109.6|1112.7|1108.2|317
1622509330000|2021-06-01 01:02:10|1113.5|1109|1111.7|1107.2|1113.6|1109.1|1111.7|1107.2|484
1622509340000|2021-06-01 01:02:20|1111.3|1106.8|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|507
1622509350000|2021-06-01 01:02:30|1111.1|1106.6|1111.8|1107.3|1112.3|1107.8|1111.1|1106.6|416
1622509360000|2021-06-01 01:02:40|1112.6|1108.1|1113.7|1109.2|1113.8|1109.3|1112.6|1108.1|372
1622509370000|2021-06-01 01:02:50|1114.2|1109.7|1113.3|1108.8|1114.3|1109.8|1113.3|1108.8|197
1622509380000|2021-06-01 01:03:00|1113.8|1109.3|1114.7|1110.2|1114.8|1110.3|1113.8|1109.3|226
1622509390000|2021-06-01 01:03:10|1114.8|1110.3|1116.2|1111.7|1116.2|1111.7|1114.5|1110|385
1622509400000|2021-06-01 01:03:20|1116.6|1112.1|1116.7|1112.2|1116.7|1112.2|1116.2|1111.7|246
1622509410000|2021-06-01 01:03:30|1116.3|1111.8|1115.1|1110.6|1116.3|1111.8|1114.7|1110.2|254
1622509420000|2021-06-01 01:03:40|1114.8|1110.3|1114.6|1110.1|1114.8|1110.3|1114.2|1109.7|215
1622509430000|2021-06-01 01:03:50|1114.4|1109.9|1113.1|1108.6|1114.4|1109.9|1113.1|1108.6|532
1622509440000|2021-06-01 01:04:00|1113.6|1109.1|1115.3|1110.8|1115.3|1110.8|1113.6|1109.1|303
1622509450000|2021-06-01 01:04:10|1115.2|1110.7|1115.2|1110.7|1115.6|1111.1|1115.2|1110.7|147
1622509460000|2021-06-01 01:04:20|1115.6|1111.1|1115.1|1110.6|1115.7|1111.2|1114.7|1110.2|257
1622509470000|2021-06-01 01:04:30|1114.7|1110.2|1114.8|1110.3|1114.9|1110.4|1114.3|1109.8|169
1622509480000|2021-06-01 01:04:40|1114.6|1110.1|1115.7|1111.2|1115.7|1111.2|1114.5|1110|237
1622509490000|2021-06-01 01:04:50|1115.5|1111|1113.8|1109.3|1115.5|1111|1113.5|1109|254
1622509500000|2021-06-01 01:05:00|1114.2|1109.7|1114.7|1110.2|1114.8|1110.3|1113.7|1109.2|197
1622509510000|2021-06-01 01:05:10|1114.8|1110.3|1115.3|1110.8|1115.3|1110.8|1114.6|1110.1|125
1622509520000|2021-06-01 01:05:20|1115.2|1110.7|1114.2|1109.7|1115.3|1110.8|1114.2|1109.7|152
1622509530000|2021-06-01 01:05:30|1114|1109.5|1115.1|1110.6|1115.3|1110.8|1113.9|1109.4|200
1622509540000|2021-06-01 01:05:40|1115|1110.5|1114.9|1110.4|1115.5|1111|1114.8|1110.3|155
1622509550000|2021-06-01 01:05:50|1114.8|1110.3|1114.8|1110.3|1115.3|1110.8|1114.4|1109.9|199
1622509560000|2021-06-01 01:06:00|1114.4|1109.9|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|101
1622509570000|2021-06-01 01:06:10|1114|1109.5|1114.3|1109.8|1114.3|1109.8|1113.9|1109.4|80
1622509580000|2021-06-01 01:06:20|1114.4|1109.9|1115.3|1110.8|1115.3|1110.8|1114.3|1109.8|136
1622509590000|2021-06-01 01:06:30|1115.1|1110.6|1114.3|1109.8|1115.7|1111.2|1114.3|1109.8|81
1622509600000|2021-06-01 01:06:40|1114.5|1110|1115.4|1110.9|1115.4|1110.9|1114.5|1110|105
1622509610000|2021-06-01 01:06:50|1115.3|1110.8|1115.2|1110.7|1115.3|1110.8|1114.8|1110.3|91
1622509620000|2021-06-01 01:07:00|1115|1110.5|1115.2|1110.7|1115.6|1111.1|1114.7|1110.2|214
1622509630000|2021-06-01 01:07:10|1115.1|1110.6|1114.9|1110.4|1115.1|1110.6|1114.7|1110.2|46
1622509640000|2021-06-01 01:07:20|1115.1|1110.6|1114.9|1110.4|1115.2|1110.7|1114.7|1110.2|51
1622509650000|2021-06-01 01:07:30|1114.7|1110.2|1113.5|1109|1114.7|1110.2|1113.3|1108.8|314
1622509660000|2021-06-01 01:07:40|1113.3|1108.8|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|113
1622509670000|2021-06-01 01:07:50|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|86
1622509680000|2021-06-01 01:08:00|1113.2|1108.7|1113.3|1108.8|1113.3|1108.8|1113.2|1108.7|60
1622509690000|2021-06-01 01:08:10|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.3|1108.8|84
1622509700000|2021-06-01 01:08:20|1113.3|1108.8|1113.7|1109.2|1114.1|1109.6|1113.3|1108.8|517
1622509710000|2021-06-01 01:08:30|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.3|1108.8|91
1622509720000|2021-06-01 01:08:40|1113.5|1109|1113.8|1109.3|1113.8|1109.3|1113.5|1109|49
1622509730000|2021-06-01 01:08:50|1114.2|1109.7|1115.3|1110.8|1115.6|1111.1|1114.2|1109.7|218
1622509740000|2021-06-01 01:09:00|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1114.3|1109.8|116
1622509750000|2021-06-01 01:09:10|1115|1110.5|1113.8|1109.3|1115|1110.5|1113.8|1109.3|160
1622509760000|2021-06-01 01:09:20|1114|1109.5|1114.8|1110.3|1115.2|1110.7|1114|1109.5|104
1622509770000|2021-06-01 01:09:30|1115.2|1110.7|1115.2|1110.7|1115.4|1110.9|1114.8|1110.3|111
1622509780000|2021-06-01 01:09:40|1115.3|1110.8|1115.2|1110.7|1115.3|1110.8|1114.8|1110.3|106
1622509790000|2021-06-01 01:09:50|1115.3|1110.8|1114.3|1109.8|1115.3|1110.8|1114.3|1109.8|149
1622509800000|2021-06-01 01:10:00|1114|1109.5|1113.8|1109.3|1114|1109.5|1113.5|1109|70
1622509810000|2021-06-01 01:10:10|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.5|1109|80
1622509820000|2021-06-01 01:10:20|1113.8|1109.3|1115|1110.5|1115|1110.5|1113.8|1109.3|139
1622509830000|2021-06-01 01:10:30|1115.1|1110.6|1114.8|1110.3|1115.1|1110.6|1114.6|1110.1|35
1622509840000|2021-06-01 01:10:40|1114.5|1110|1114.3|1109.8|1114.5|1110|1114|1109.5|36
1622509850000|2021-06-01 01:10:50|1114.4|1109.9|1114.3|1109.8|1114.6|1110.1|1114.3|1109.8|58
1622509860000|2021-06-01 01:11:00|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|25
1622509870000|2021-06-01 01:11:10|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1114.4|1109.9|21
1622509880000|2021-06-01 01:11:20|1115.2|1110.7|1115.3|1110.8|1115.3|1110.8|1115.2|1110.7|34
1622509890000|2021-06-01 01:11:30|||||||||39
1622509900000|2021-06-01 01:11:40|1115.4|1110.9|1114.9|1110.4|1115.4|1110.9|1114.9|1110.4|55
1622509910000|2021-06-01 01:11:50|1115.3|1110.8|1114.8|1110.3|1115.7|1111.2|1114.8|1110.3|60
1622509920000|2021-06-01 01:12:00|1115|1110.5|1115.7|1111.2|1115.7|1111.2|1114.8|1110.3|66
1622509930000|2021-06-01 01:12:10|1115.8|1111.3|1116.2|1111.7|1116.2|1111.7|1115.8|1111.3|114
1622509940000|2021-06-01 01:12:20|1116.3|1111.8|1116.7|1112.2|1116.7|1112.2|1116.3|1111.8|86
1622509950000|2021-06-01 01:12:30|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|111
1622509960000|2021-06-01 01:12:40|1116.7|1112.2|1116.7|1112.2|1116.9|1112.4|1116.7|1112.2|79
1622509970000|2021-06-01 01:12:50|1116.3|1111.8|1116.7|1112.2|1116.7|1112.2|1115.8|1111.3|120
1622509980000|2021-06-01 01:13:00|1116.3|1111.8|1117.2|1112.7|1117.2|1112.7|1116.3|1111.8|97
1622509990000|2021-06-01 01:13:10|1117.6|1113.1|1118.2|1113.7|1118.2|1113.7|1117.6|1113.1|384
1622510000000|2021-06-01 01:13:20|1118.6|1114.1|1117.7|1113.2|1118.6|1114.1|1117.3|1112.8|208
1622510010000|2021-06-01 01:13:30|1118.1|1113.6|1117.3|1112.8|1118.1|1113.6|1117.3|1112.8|84
1622510020000|2021-06-01 01:13:40|1116.9|1112.4|1117.2|1112.7|1117.2|1112.7|1116.8|1112.3|109
1622510030000|2021-06-01 01:13:50|1117|1112.5|1116.8|1112.3|1117.3|1112.8|1116.8|1112.3|58
1622510040000|2021-06-01 01:14:00|1117.2|1112.7|1116.8|1112.3|1117.3|1112.8|1116.8|1112.3|59
1622510050000|2021-06-01 01:14:10|1116.7|1112.2|1116.3|1111.8|1116.7|1112.2|1115.6|1111.1|218
1622510060000|2021-06-01 01:14:20|1116.1|1111.6|1116.5|1112|1116.8|1112.3|1116.1|1111.6|37
1622510070000|2021-06-01 01:14:30|1116.3|1111.8|1116.8|1112.3|1117.2|1112.7|1116.3|1111.8|57
1622510080000|2021-06-01 01:14:40|1116.9|1112.4|1117.3|1112.8|1117.3|1112.8|1116.9|1112.4|53
1622510090000|2021-06-01 01:14:50|1117.4|1112.9|1116.8|1112.3|1117.4|1112.9|1116.8|1112.3|53
1622510100000|2021-06-01 01:15:00|1117.3|1112.8|1118.3|1113.8|1118.3|1113.8|1117.3|1112.8|257
1622510110000|2021-06-01 01:15:10|1118.7|1114.2|1119.7|1115.2|1119.9|1115.4|1118.7|1114.2|470
1622510120000|2021-06-01 01:15:20|1119.3|1114.8|1119.8|1115.3|1120.6|1116.1|1119.3|1114.8|527
1622510130000|2021-06-01 01:15:30|1120.2|1115.7|1120.2|1115.7|1120.3|1115.8|1119.2|1114.7|339
1622510140000|2021-06-01 01:15:40|1120|1115.5|1119.8|1115.3|1120.7|1116.2|1119.8|1115.3|199
1622510150000|2021-06-01 01:15:50|1120|1115.5|1120.7|1116.2|1120.7|1116.2|1119.8|1115.3|155
1622510160000|2021-06-01 01:16:00|1120.8|1116.3|1119.8|1115.3|1120.8|1116.3|1119.7|1115.2|289
1622510170000|2021-06-01 01:16:10|1120.2|1115.7|1118.7|1114.2|1120.2|1115.7|1118.3|1113.8|288
1622510180000|2021-06-01 01:16:20|1118.8|1114.3|1119.3|1114.8|1119.3|1114.8|1118.7|1114.2|97
1622510190000|2021-06-01 01:16:30|1119.7|1115.2|1119.8|1115.3|1119.8|1115.3|1119.7|1115.2|188
1622510200000|2021-06-01 01:16:40|1119.7|1115.2|1120.4|1115.9|1120.8|1116.3|1119.7|1115.2|266
1622510210000|2021-06-01 01:16:50|1120.8|1116.3|1120.7|1116.2|1120.8|1116.3|1120.4|1115.9|146
1622510220000|2021-06-01 01:17:00|1120.3|1115.8|1120.8|1116.3|1120.8|1116.3|1120.3|1115.8|160
1622510230000|2021-06-01 01:17:10|1120.7|1116.2|1119.8|1115.3|1121.2|1116.7|1119.8|1115.3|336
1622510240000|2021-06-01 01:17:20|1120|1115.5|1120.6|1116.1|1120.6|1116.1|1120|1115.5|100
1622510250000|2021-06-01 01:17:30|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|1120.2|1115.7|141
1622510260000|2021-06-01 01:17:40|1121|1116.5|1121.2|1116.7|1121.2|1116.7|1121|1116.5|181
1622510270000|2021-06-01 01:17:50|1120.8|1116.3|1120.7|1116.2|1120.8|1116.3|1120.7|1116.2|167
1622510280000|2021-06-01 01:18:00|1121|1116.5|1120.7|1116.2|1121.1|1116.6|1120.7|1116.2|159
1622510290000|2021-06-01 01:18:10|1120.5|1116|1120.3|1115.8|1120.5|1116|1120.3|1115.8|92
1622510300000|2021-06-01 01:18:20|1120.2|1115.7|1120.2|1115.7|1120.3|1115.8|1119.8|1115.3|123
1622510310000|2021-06-01 01:18:30|1119.8|1115.3|1119.5|1115|1119.8|1115.3|1119.3|1114.8|147
1622510320000|2021-06-01 01:18:40|1120|1115.5|1119.3|1114.8|1120|1115.5|1119.2|1114.7|83
1622510330000|2021-06-01 01:18:50|1119.5|1115|1119.6|1115.1|1119.6|1115.1|1118.8|1114.3|116
1622510340000|2021-06-01 01:19:00|1119.7|1115.2|1120.6|1116.1|1120.7|1116.2|1119.5|1115|240
1622510350000|2021-06-01 01:19:10|1120.7|1116.2|1121|1116.5|1121.2|1116.7|1120.7|1116.2|52
1622510360000|2021-06-01 01:19:20|1120.9|1116.4|1121.2|1116.7|1121.2|1116.7|1120.7|1116.2|131
1622510370000|2021-06-01 01:19:30|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1120.7|1116.2|397
1622510380000|2021-06-01 01:19:40|1121.4|1116.9|1122.7|1118.2|1122.7|1118.2|1121.2|1116.7|496
1622510390000|2021-06-01 01:19:50|1123|1118.5|1123.8|1119.3|1124.9|1120.4|1123|1118.5|1996
1622510400000|2021-06-01 01:20:00|1124|1119.5|1124.9|1120.4|1126|1121.5|1123.5|1119|1759
1622510410000|2021-06-01 01:20:10|1125|1120.5|1125.3|1120.8|1125.4|1120.9|1124.9|1120.4|495
1622510420000|2021-06-01 01:20:20|1125.4|1120.9|1124.5|1120|1125.4|1120.9|1124.2|1119.7|602
1622510430000|2021-06-01 01:20:30|1124.9|1120.4|1124.1|1119.6|1124.9|1120.4|1124|1119.5|195
1622510440000|2021-06-01 01:20:40|1124|1119.5|1124.1|1119.6|1124.5|1120|1124|1119.5|178
1622510450000|2021-06-01 01:20:50|1123.9|1119.4|1123.6|1119.1|1124|1119.5|1123.5|1119|225
1622510460000|2021-06-01 01:21:00|1123.5|1119|1123.5|1119|1123.5|1119|1123.2|1118.7|244
1622510470000|2021-06-01 01:21:10|1123.4|1118.9|1123.5|1119|1123.5|1119|1123|1118.5|190
1622510480000|2021-06-01 01:21:20|1124.3|1119.8|1123.5|1119|1124.4|1119.9|1123.5|1119|735
1622510490000|2021-06-01 01:21:30|1123.9|1119.4|1124.9|1120.4|1125.4|1120.9|1123.9|1119.4|650
1622510500000|2021-06-01 01:21:40|1124.7|1120.2|1124.2|1119.7|1124.7|1120.2|1123.9|1119.4|397
1622510510000|2021-06-01 01:21:50|1124|1119.5|1123.9|1119.4|1124|1119.5|1123.5|1119|198
1622510520000|2021-06-01 01:22:00|1123.5|1119|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|168
1622510530000|2021-06-01 01:22:10|1123.7|1119.2|1124.9|1120.4|1124.9|1120.4|1123.7|1119.2|193
1622510540000|2021-06-01 01:22:20|1124.5|1120|1125.4|1120.9|1125.5|1121|1124.5|1120|234
1622510550000|2021-06-01 01:22:30|1125|1120.5|1125.5|1121|1125.9|1121.4|1125|1120.5|598
1622510560000|2021-06-01 01:22:40|1125.9|1121.4|1125.5|1121|1125.9|1121.4|1125.5|1121|152
1622510570000|2021-06-01 01:22:50|1125.1|1120.6|1125.5|1121|1125.9|1121.4|1125.1|1120.6|303
1622510580000|2021-06-01 01:23:00|1125.9|1121.4|1126|1121.5|1126.5|1122|1125.9|1121.4|594
1622510590000|2021-06-01 01:23:10|1125.7|1121.2|1125.7|1121.2|1126|1121.5|1125.6|1121.1|399
1622510600000|2021-06-01 01:23:20|1126|1121.5|1124.9|1120.4|1126|1121.5|1124.7|1120.2|377
1622510610000|2021-06-01 01:23:30|1124.7|1120.2|1122.3|1117.8|1124.9|1120.4|1122.3|1117.8|714
1622510620000|2021-06-01 01:23:40|1121.9|1117.4|1118.9|1114.4|1122.1|1117.6|1118.6|1114.1|1435
1622510630000|2021-06-01 01:23:50|1119.1|1114.6|1117.9|1113.4|1119.8|1115.3|1116.2|1111.7|1807
1622510640000|2021-06-01 01:24:00|1118.1|1113.6|1120.2|1115.7|1120.9|1116.4|1118.1|1113.6|818
1622510650000|2021-06-01 01:24:10|1119.9|1115.4|1119.3|1114.8|1119.9|1115.4|1118.6|1114.1|454
1622510660000|2021-06-01 01:24:20|1119.8|1115.3|1119.9|1115.4|1120.3|1115.8|1119|1114.5|476
1622510670000|2021-06-01 01:24:30|1120.4|1115.9|1120.1|1115.6|1121.3|1116.8|1120.1|1115.6|291
1622510680000|2021-06-01 01:24:40|1119.9|1115.4|1120.4|1115.9|1120.4|1115.9|1119.2|1114.7|188
1622510690000|2021-06-01 01:24:50|1120.6|1116.1|1119|1114.5|1120.8|1116.3|1119|1114.5|211
1622510700000|2021-06-01 01:25:00|1118.9|1114.4|1117.9|1113.4|1119.4|1114.9|1117.5|1113|354
1622510710000|2021-06-01 01:25:10|1118.1|1113.6|1118.9|1114.4|1118.9|1114.4|1118|1113.5|422
1622510720000|2021-06-01 01:25:20|1118.4|1113.9|1117.6|1113.1|1118.4|1113.9|1117.5|1113|260
1622510730000|2021-06-01 01:25:30|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|229
1622510740000|2021-06-01 01:25:40|1117.8|1113.3|1118|1113.5|1118.4|1113.9|1117.8|1113.3|129
1622510750000|2021-06-01 01:25:50|1117.6|1113.1|1118|1113.5|1118|1113.5|1117.5|1113|110
1622510760000|2021-06-01 01:26:00|1117.6|1113.1|1117.6|1113.1|1118|1113.5|1117.6|1113.1|107
1622510770000|2021-06-01 01:26:10|1117.9|1113.4|1118.1|1113.6|1119|1114.5|1117.9|1113.4|172
1622510780000|2021-06-01 01:26:20|1118.4|1113.9|1117.5|1113|1118.9|1114.4|1117.5|1113|138
1622510790000|2021-06-01 01:26:30|1117.6|1113.1|1117.5|1113|1117.9|1113.4|1117.5|1113|200
1622510800000|2021-06-01 01:26:40|1117.6|1113.1|1118.3|1113.8|1118.5|1114|1117.6|1113.1|167
1622510810000|2021-06-01 01:26:50|1118.4|1113.9|1118.5|1114|1118.5|1114|1118.1|1113.6|40
1622510820000|2021-06-01 01:27:00|1118.1|1113.6|1117.5|1113|1118.3|1113.8|1117.5|1113|82
1622510830000|2021-06-01 01:27:10|1117.9|1113.4|1118.5|1114|1118.6|1114.1|1117.7|1113.2|65
1622510840000|2021-06-01 01:27:20|1118.4|1113.9|1117.8|1113.3|1118.4|1113.9|1117.6|1113.1|46
1622510850000|2021-06-01 01:27:30|1117.6|1113.1|1117.9|1113.4|1117.9|1113.4|1117.6|1113.1|38
1622510860000|2021-06-01 01:27:40|||||||||46
1622510870000|2021-06-01 01:27:50|1117.4|1112.9|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|136
1622510880000|2021-06-01 01:28:00|1117.1|1112.6|1117.4|1112.9|1117.6|1113.1|1116.9|1112.4|121
1622510890000|2021-06-01 01:28:10|1117.2|1112.7|1116.4|1111.9|1117.3|1112.8|1116.4|1111.9|234
1622510900000|2021-06-01 01:28:20|1115.9|1111.4|1114.6|1110.1|1115.9|1111.4|1114.6|1110.1|840
1622510910000|2021-06-01 01:28:30|1114.9|1110.4|1114.9|1110.4|1115|1110.5|1114.5|1110|344
1622510920000|2021-06-01 01:28:40|1114.5|1110|1115.5|1111|1115.5|1111|1114.5|1110|189
1622510930000|2021-06-01 01:28:50|1115.1|1110.6|1114.5|1110|1115.5|1111|1114.5|1110|131
1622510940000|2021-06-01 01:29:00|1115|1110.5|1115|1110.5|1115|1110.5|1114.9|1110.4|214
1622510950000|2021-06-01 01:29:10|1114.6|1110.1|1116|1111.5|1116.5|1112|1114.5|1110|533
1622510960000|2021-06-01 01:29:20|1116.2|1111.7|1115.5|1111|1116.4|1111.9|1115.5|1111|135
1622510970000|2021-06-01 01:29:30|1115.6|1111.1|1116.1|1111.6|1116.9|1112.4|1115.6|1111.1|220
1622510980000|2021-06-01 01:29:40|1116|1111.5|1116|1111.5|1116.4|1111.9|1116|1111.5|85
1622510990000|2021-06-01 01:29:50|1116.2|1111.7|1116.4|1111.9|1116.4|1111.9|1116|1111.5|50
1622511000000|2021-06-01 01:30:00|1116.5|1112|1116.5|1112|1116.5|1112|1116.1|1111.6|54
1622511010000|2021-06-01 01:30:10|||||||||52
1622511020000|2021-06-01 01:30:20|1116.9|1112.4|1116.5|1112|1116.9|1112.4|1116.5|1112|64
1622511030000|2021-06-01 01:30:30|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|133
1622511040000|2021-06-01 01:30:40|1117.3|1112.8|1117.8|1113.3|1117.8|1113.3|1117.3|1112.8|225
1622511050000|2021-06-01 01:30:50|1117.1|1112.6|1116.9|1112.4|1117.9|1113.4|1116.8|1112.3|224
1622511060000|2021-06-01 01:31:00|1117.3|1112.8|1116.9|1112.4|1117.3|1112.8|1116.9|1112.4|72
1622511070000|2021-06-01 01:31:10|1117.1|1112.6|1117.3|1112.8|1117.3|1112.8|1116.9|1112.4|36
1622511080000|2021-06-01 01:31:20|1117.7|1113.2|1117.3|1112.8|1117.7|1113.2|1117.3|1112.8|51
1622511090000|2021-06-01 01:31:30|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|40
1622511100000|2021-06-01 01:31:40|1116.5|1112|1116.4|1111.9|1116.5|1112|1116.4|1111.9|100
1622511110000|2021-06-01 01:31:50|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.9|1111.4|52
1622511120000|2021-06-01 01:32:00|1115.6|1111.1|1116|1111.5|1116|1111.5|1115.5|1111|130
1622511130000|2021-06-01 01:32:10|1116.6|1112.1|1116.9|1112.4|1116.9|1112.4|1116.6|1112.1|107
1622511140000|2021-06-01 01:32:20|1116.4|1111.9|1116.3|1111.8|1116.4|1111.9|1115.9|1111.4|77
1622511150000|2021-06-01 01:32:30|1116.4|1111.9|1116.3|1111.8|1116.4|1111.9|1116.3|1111.8|35
1622511160000|2021-06-01 01:32:40|1115.9|1111.4|1114.5|1110|1115.9|1111.4|1114.5|1110|696
1622511170000|2021-06-01 01:32:50|1114.1|1109.6|1115|1110.5|1115.5|1111|1114.1|1109.6|195
1622511180000|2021-06-01 01:33:00|1114.6|1110.1|1114.4|1109.9|1114.6|1110.1|1113.8|1109.3|311
1622511190000|2021-06-01 01:33:10|1114.5|1110|1114.5|1110|1114.5|1110|1114|1109.5|109
1622511200000|2021-06-01 01:33:20|1114.7|1110.2|1115.4|1110.9|1115.4|1110.9|1114.7|1110.2|120
1622511210000|2021-06-01 01:33:30|1115.3|1110.8|1114.9|1110.4|1115.3|1110.8|1114.9|1110.4|39
1622511220000|2021-06-01 01:33:40|1115|1110.5|1115.4|1110.9|1115.4|1110.9|1115|1110.5|125
1622511230000|2021-06-01 01:33:50|1115.8|1111.3|1116.3|1111.8|1116.4|1111.9|1115.8|1111.3|338
1622511240000|2021-06-01 01:34:00|1116|1111.5|1115.3|1110.8|1116|1111.5|1114.9|1110.4|85
1622511250000|2021-06-01 01:34:10|1114.9|1110.4|1114.9|1110.4|1115.3|1110.8|1114.9|1110.4|84
1622511260000|2021-06-01 01:34:20|1114.8|1110.3|1114.9|1110.4|1115.1|1110.6|1114.8|1110.3|37
1622511270000|2021-06-01 01:34:30|1114.8|1110.3|1114.9|1110.4|1114.9|1110.4|1114.8|1110.3|42
1622511280000|2021-06-01 01:34:40|1115.3|1110.8|1115.9|1111.4|1115.9|1111.4|1115.3|1110.8|48
1622511290000|2021-06-01 01:34:50|1115.8|1111.3|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|56
1622511300000|2021-06-01 01:35:00|1115.1|1110.6|1114.9|1110.4|1115.1|1110.6|1114.4|1109.9|116
1622511310000|2021-06-01 01:35:10|1115.3|1110.8|1116.6|1112.1|1116.6|1112.1|1115.3|1110.8|246
1622511320000|2021-06-01 01:35:20|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1115.8|1111.3|27
1622511330000|2021-06-01 01:35:30|1116|1111.5|1115.8|1111.3|1116|1111.5|1115.3|1110.8|99
1622511340000|2021-06-01 01:35:40|1116.2|1111.7|1116.2|1111.7|1116.3|1111.8|1115.8|1111.3|45
1622511350000|2021-06-01 01:35:50|1116.3|1111.8|1116.4|1111.9|1116.4|1111.9|1115.9|1111.4|33
1622511360000|2021-06-01 01:36:00|1116.3|1111.8|1114.9|1110.4|1116.3|1111.8|1114.9|1110.4|86
1622511370000|2021-06-01 01:36:10|1115.3|1110.8|1115.4|1110.9|1115.4|1110.9|1115.3|1110.8|52
1622511380000|2021-06-01 01:36:20|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|23
1622511390000|2021-06-01 01:36:30|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|52
1622511400000|2021-06-01 01:36:40|1115.9|1111.4|1116.3|1111.8|1116.3|1111.8|1115.9|1111.4|40
1622511410000|2021-06-01 01:36:50|1115.8|1111.3|1115.9|1111.4|1115.9|1111.4|1115.4|1110.9|50
1622511420000|2021-06-01 01:37:00|1115.8|1111.3|1115.3|1110.8|1115.9|1111.4|1114.9|1110.4|96
1622511430000|2021-06-01 01:37:10|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.5|1111|50
1622511440000|2021-06-01 01:37:20|1116|1111.5|1116.2|1111.7|1116.2|1111.7|1116|1111.5|33
1622511450000|2021-06-01 01:37:30|1116|1111.5|1116|1111.5|1116.3|1111.8|1116|1111.5|85
1622511460000|2021-06-01 01:37:40|1116.2|1111.7|1116.7|1112.2|1116.7|1112.2|1116.2|1111.7|80
1622511470000|2021-06-01 01:37:50|1116.9|1112.4|1117.8|1113.3|1117.8|1113.3|1116.9|1112.4|126
1622511480000|2021-06-01 01:38:00|1117.4|1112.9|1116.4|1111.9|1117.5|1113|1116.4|1111.9|96
1622511490000|2021-06-01 01:38:10|1116.8|1112.3|1116.5|1112|1116.9|1112.4|1116.5|1112|86
1622511500000|2021-06-01 01:38:20|1116.4|1111.9|1116.6|1112.1|1116.6|1112.1|1116.4|1111.9|15
1622511510000|2021-06-01 01:38:30|1116.4|1111.9|1115.6|1111.1|1116.4|1111.9|1115.6|1111.1|75
1622511520000|2021-06-01 01:38:40|1115.4|1110.9|1115.5|1111|1115.8|1111.3|1115.4|1110.9|70
1622511530000|2021-06-01 01:38:50|1115.4|1110.9|1115.4|1110.9|1115.9|1111.4|1115.4|1110.9|64
1622511540000|2021-06-01 01:39:00|1115.8|1111.3|1115.4|1110.9|1115.8|1111.3|1115.4|1110.9|107
1622511550000|2021-06-01 01:39:10|1115.3|1110.8|1116.3|1111.8|1116.4|1111.9|1115.3|1110.8|83
1622511560000|2021-06-01 01:39:20|1115.9|1111.4|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|36
1622511570000|2021-06-01 01:39:30|1115.4|1110.9|1115.3|1110.8|1115.4|1110.9|1114.9|1110.4|78
1622511580000|2021-06-01 01:39:40|1115.7|1111.2|1115.8|1111.3|1115.8|1111.3|1115.7|1111.2|23
1622511590000|2021-06-01 01:39:50|1115.4|1110.9|1115.3|1110.8|1115.4|1110.9|1115.3|1110.8|29
1622511600000|2021-06-01 01:40:00|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.4|1110.9|142
1622511610000|2021-06-01 01:40:10|1115.6|1111.1|1115.8|1111.3|1115.8|1111.3|1115.3|1110.8|47
1622511620000|2021-06-01 01:40:20|1115.7|1111.2|1115.5|1111|1115.8|1111.3|1115.3|1110.8|58
1622511630000|2021-06-01 01:40:30|1115.6|1111.1|1116.3|1111.8|1116.7|1112.2|1115.6|1111.1|138
1622511640000|2021-06-01 01:40:40|1115.9|1111.4|1114.9|1110.4|1115.9|1111.4|1114.9|1110.4|130
1622511650000|2021-06-01 01:40:50|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|263
1622511660000|2021-06-01 01:41:00|1114.9|1110.4|1115.3|1110.8|1115.3|1110.8|1114.9|1110.4|149
1622511670000|2021-06-01 01:41:10|1115.8|1111.3|1115.4|1110.9|1115.9|1111.4|1115.4|1110.9|51
1622511680000|2021-06-01 01:41:20|||||||||36
1622511690000|2021-06-01 01:41:30|||||||||13
1622511700000|2021-06-01 01:41:40|1115.8|1111.3|1115.4|1110.9|1115.8|1111.3|1115.4|1110.9|30
1622511710000|2021-06-01 01:41:50|1115.9|1111.4|1115.8|1111.3|1115.9|1111.4|1115.4|1110.9|45
1622511720000|2021-06-01 01:42:00|1115.9|1111.4|1115.4|1110.9|1115.9|1111.4|1115.4|1110.9|62
1622511730000|2021-06-01 01:42:10|||||||||13
1622511740000|2021-06-01 01:42:20|1115|1110.5|1114.4|1109.9|1115|1110.5|1114.4|1109.9|119
1622511750000|2021-06-01 01:42:30|1114|1109.5|1114.1|1109.6|1114.3|1109.8|1113.9|1109.4|174
1622511760000|2021-06-01 01:42:40|1114.4|1109.9|1113.9|1109.4|1114.4|1109.9|1113.9|1109.4|73
1622511770000|2021-06-01 01:42:50|1114|1109.5|1114.4|1109.9|1114.4|1109.9|1114|1109.5|84
1622511780000|2021-06-01 01:43:00|1114.8|1110.3|1115.3|1110.8|1115.3|1110.8|1114.8|1110.3|132
1622511790000|2021-06-01 01:43:10|1114.9|1110.4|1114.1|1109.6|1114.9|1110.4|1113.9|1109.4|132
1622511800000|2021-06-01 01:43:20|1113.9|1109.4|1113.4|1108.9|1113.9|1109.4|1113.4|1108.9|271
1622511810000|2021-06-01 01:43:30|1113|1108.5|1112.4|1107.9|1113|1108.5|1112.4|1107.9|697
1622511820000|2021-06-01 01:43:40|1111.6|1107.1|1112.9|1108.4|1112.9|1108.4|1111.6|1107.1|474
1622511830000|2021-06-01 01:43:50|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.5|1108|100
1622511840000|2021-06-01 01:44:00|1112.7|1108.2|1112.5|1108|1112.9|1108.4|1112.5|1108|210
1622511850000|2021-06-01 01:44:10|1112.9|1108.4|1113.4|1108.9|1113.4|1108.9|1112.5|1108|211
1622511860000|2021-06-01 01:44:20|1113.5|1109|1114.4|1109.9|1114.4|1109.9|1113|1108.5|171
1622511870000|2021-06-01 01:44:30|1114.5|1110|1114.1|1109.6|1114.5|1110|1114.1|1109.6|58
1622511880000|2021-06-01 01:44:40|1113.9|1109.4|1114|1109.5|1114.4|1109.9|1113.9|1109.4|94
1622511890000|2021-06-01 01:44:50|1114.1|1109.6|1113.8|1109.3|1114.1|1109.6|1113.8|1109.3|82
1622511900000|2021-06-01 01:45:00|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|138
1622511910000|2021-06-01 01:45:10|1113.5|1109|1115.6|1111.1|1115.8|1111.3|1113.5|1109|337
1622511920000|2021-06-01 01:45:20|1115.4|1110.9|1115.8|1111.3|1115.8|1111.3|1115.4|1110.9|65
1622511930000|2021-06-01 01:45:30|1116.2|1111.7|1116.8|1112.3|1116.8|1112.3|1115.9|1111.4|189
1622511940000|2021-06-01 01:45:40|1116.9|1112.4|1116.8|1112.3|1117.3|1112.8|1116.8|1112.3|99
1622511950000|2021-06-01 01:45:50|1117.2|1112.7|1117.1|1112.6|1117.2|1112.7|1116.9|1112.4|92
1622511960000|2021-06-01 01:46:00|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.4|1111.9|103
1622511970000|2021-06-01 01:46:10|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.3|1112.8|63
1622511980000|2021-06-01 01:46:20|1117.8|1113.3|1118|1113.5|1118|1113.5|1117.8|1113.3|114
1622511990000|2021-06-01 01:46:30|1118.3|1113.8|1118.8|1114.3|1118.8|1114.3|1118.3|1113.8|232
1622512000000|2021-06-01 01:46:40|1119.2|1114.7|1118.8|1114.3|1119.4|1114.9|1118.8|1114.3|248
1622512010000|2021-06-01 01:46:50|1118.4|1113.9|1117.4|1112.9|1118.4|1113.9|1117.4|1112.9|100
1622512020000|2021-06-01 01:47:00|1117|1112.5|1117|1112.5|1117.4|1112.9|1116.8|1112.3|53
1622512030000|2021-06-01 01:47:10|1116.5|1112|1116.9|1112.4|1116.9|1112.4|1116.4|1111.9|90
1622512040000|2021-06-01 01:47:20|1116.5|1112|1117.3|1112.8|1117.3|1112.8|1116.5|1112|33
1622512050000|2021-06-01 01:47:30|1117.4|1112.9|1118.3|1113.8|1118.3|1113.8|1117.4|1112.9|248
1622512060000|2021-06-01 01:47:40|1118.7|1114.2|1120.3|1115.8|1120.3|1115.8|1118.7|1114.2|440
1622512070000|2021-06-01 01:47:50|1120.5|1116|1120.2|1115.7|1120.6|1116.1|1120.1|1115.6|368
1622512080000|2021-06-01 01:48:00|1120.6|1116.1|1119.2|1114.7|1120.6|1116.1|1119.2|1114.7|212
1622512090000|2021-06-01 01:48:10|1119.1|1114.6|1119.8|1115.3|1120.1|1115.6|1119.1|1114.6|173
1622512100000|2021-06-01 01:48:20|1120.1|1115.6|1119.5|1115|1120.3|1115.8|1119.5|1115|225
1622512110000|2021-06-01 01:48:30|1119.3|1114.8|1119.4|1114.9|1119.9|1115.4|1119|1114.5|100
1622512120000|2021-06-01 01:48:40|1119.5|1115|1119.5|1115|1119.9|1115.4|1119.4|1114.9|61
1622512130000|2021-06-01 01:48:50|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1119|1114.5|160
1622512140000|2021-06-01 01:49:00|1118.9|1114.4|1119.5|1115|1119.5|1115|1118.5|1114|70
1622512150000|2021-06-01 01:49:10|1119.7|1115.2|1119.6|1115.1|1119.7|1115.2|1119.4|1114.9|58
1622512160000|2021-06-01 01:49:20|1119.7|1115.2|1119.2|1114.7|1119.9|1115.4|1119|1114.5|98
1622512170000|2021-06-01 01:49:30|1119.3|1114.8|1119.5|1115|1119.5|1115|1118.7|1114.2|233
1622512180000|2021-06-01 01:49:40|1119.9|1115.4|1120.1|1115.6|1120.1|1115.6|1119.2|1114.7|199
1622512190000|2021-06-01 01:49:50|1120.5|1116|1120|1115.5|1121|1116.5|1120|1115.5|198
1622512200000|2021-06-01 01:50:00|1120.4|1115.9|1120|1115.5|1120.4|1115.9|1119.9|1115.4|137
1622512210000|2021-06-01 01:50:10|1120.4|1115.9|1120.4|1115.9|1120.5|1116|1120|1115.5|100
1622512220000|2021-06-01 01:50:20|1120.2|1115.7|1121|1116.5|1121|1116.5|1120|1115.5|230
1622512230000|2021-06-01 01:50:30|1120.9|1116.4|1121.7|1117.2|1121.7|1117.2|1120.5|1116|286
1622512240000|2021-06-01 01:50:40|1121.8|1117.3|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|187
1622512250000|2021-06-01 01:50:50|1121.5|1117|1121.5|1117|1121.9|1117.4|1121.4|1116.9|95
1622512260000|2021-06-01 01:51:00|1121.4|1116.9|1121.1|1116.6|1121.4|1116.9|1121|1116.5|182
1622512270000|2021-06-01 01:51:10|1121.3|1116.8|1121.2|1116.7|1121.4|1116.9|1121.1|1116.6|59
1622512280000|2021-06-01 01:51:20|1121.1|1116.6|1121|1116.5|1121.1|1116.6|1121|1116.5|22
1622512290000|2021-06-01 01:51:30|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|24
1622512300000|2021-06-01 01:51:40|1120.6|1116.1|1121|1116.5|1121|1116.5|1120.6|1116.1|36
1622512310000|2021-06-01 01:51:50|1120.7|1116.2|1120.2|1115.7|1120.7|1116.2|1120.2|1115.7|81
1622512320000|2021-06-01 01:52:00|1120.1|1115.6|1120|1115.5|1120.2|1115.7|1119.4|1114.9|144
1622512330000|2021-06-01 01:52:10|1120.1|1115.6|1119.2|1114.7|1120.1|1115.6|1119.2|1114.7|75
1622512340000|2021-06-01 01:52:20|1119.4|1114.9|1118.7|1114.2|1119.4|1114.9|1118.7|1114.2|170
1622512350000|2021-06-01 01:52:30|1118.3|1113.8|1118.2|1113.7|1118.3|1113.8|1117.8|1113.3|72
1622512360000|2021-06-01 01:52:40|1118|1113.5|1118.8|1114.3|1118.8|1114.3|1117.8|1113.3|106
1622512370000|2021-06-01 01:52:50|1118.9|1114.4|1119.3|1114.8|1119.3|1114.8|1118.9|1114.4|118
1622512380000|2021-06-01 01:53:00|1118.9|1114.4|1119.3|1114.8|1119.3|1114.8|1118.8|1114.3|60
1622512390000|2021-06-01 01:53:10|1119.1|1114.6|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|66
1622512400000|2021-06-01 01:53:20|1119.3|1114.8|1120.3|1115.8|1120.4|1115.9|1119.3|1114.8|246
1622512410000|2021-06-01 01:53:30|1120.4|1115.9|1120.3|1115.8|1120.4|1115.9|1120.3|1115.8|22
1622512420000|2021-06-01 01:53:40|1119.9|1115.4|1119.5|1115|1119.9|1115.4|1119.3|1114.8|58
1622512430000|2021-06-01 01:53:50|1119.7|1115.2|1119.6|1115.1|1119.7|1115.2|1119.3|1114.8|46
1622512440000|2021-06-01 01:54:00|1119.7|1115.2|1120.3|1115.8|1120.6|1116.1|1119.7|1115.2|118
1622512450000|2021-06-01 01:54:10|1120.1|1115.6|1120.3|1115.8|1120.3|1115.8|1119.9|1115.4|37
1622512460000|2021-06-01 01:54:20|||||||||8
1622512470000|2021-06-01 01:54:30|1120.8|1116.3|1119.8|1115.3|1121.2|1116.7|1119.4|1114.9|169
1622512480000|2021-06-01 01:54:40|1119.7|1115.2|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|79
1622512490000|2021-06-01 01:54:50|1119.3|1114.8|1118.1|1113.6|1119.3|1114.8|1117.9|1113.4|140
1622512500000|2021-06-01 01:55:00|1117.9|1113.4|1118.3|1113.8|1118.3|1113.8|1117.8|1113.3|71
1622512510000|2021-06-01 01:55:10|1117.6|1113.1|1118.3|1113.8|1118.7|1114.2|1117.3|1112.8|421
1622512520000|2021-06-01 01:55:20|1118.4|1113.9|1119.4|1114.9|1119.5|1115|1118.4|1113.9|47
1622512530000|2021-06-01 01:55:30|1119.5|1115|1119.9|1115.4|1120.3|1115.8|1119.5|1115|154
1622512540000|2021-06-01 01:55:40|1120.2|1115.7|1120.1|1115.6|1120.2|1115.7|1119.9|1115.4|46
1622512550000|2021-06-01 01:55:50|1120.3|1115.8|1119.9|1115.4|1120.3|1115.8|1119.9|1115.4|12
1622512560000|2021-06-01 01:56:00|1119.4|1114.9|1119.3|1114.8|1119.8|1115.3|1119.3|1114.8|39
1622512570000|2021-06-01 01:56:10|1119.4|1114.9|1119.8|1115.3|1119.8|1115.3|1119.4|1114.9|43
1622512580000|2021-06-01 01:56:20|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|14
1622512590000|2021-06-01 01:56:30|1120.3|1115.8|1121.3|1116.8|1121.3|1116.8|1120.3|1115.8|124
1622512600000|2021-06-01 01:56:40|1120.9|1116.4|1120.8|1116.3|1120.9|1116.4|1120.8|1116.3|36
1622512610000|2021-06-01 01:56:50|1121.2|1116.7|1120.6|1116.1|1121.3|1116.8|1120.4|1115.9|54
1622512620000|2021-06-01 01:57:00|1120.4|1115.9|1120.8|1116.3|1121.3|1116.8|1120.4|1115.9|51
1622512630000|2021-06-01 01:57:10|1120.6|1116.1|1120.1|1115.6|1120.6|1116.1|1120.1|1115.6|60
1622512640000|2021-06-01 01:57:20|1119.6|1115.1|1119.9|1115.4|1120.3|1115.8|1119.5|1115|71
1622512650000|2021-06-01 01:57:30|1120|1115.5|1119.9|1115.4|1120.4|1115.9|1119.9|1115.4|56
1622512660000|2021-06-01 01:57:40|1120.1|1115.6|1120.4|1115.9|1120.4|1115.9|1120.1|1115.6|15
1622512670000|2021-06-01 01:57:50|1120.8|1116.3|1120.4|1115.9|1120.8|1116.3|1120.4|1115.9|50
1622512680000|2021-06-01 01:58:00|1120.8|1116.3|1120.4|1115.9|1120.9|1116.4|1120.4|1115.9|125
1622512690000|2021-06-01 01:58:10|1120.8|1116.3|1120.8|1116.3|1120.9|1116.4|1120.8|1116.3|23
1622512700000|2021-06-01 01:58:20|1121.2|1116.7|1122.7|1118.2|1122.7|1118.2|1121.2|1116.7|486
1622512710000|2021-06-01 01:58:30|1122.3|1117.8|1122.7|1118.2|1122.8|1118.3|1122.3|1117.8|176
1622512720000|2021-06-01 01:58:40|1122.3|1117.8|1122.4|1117.9|1122.4|1117.9|1122.2|1117.7|133
1622512730000|2021-06-01 01:58:50|1122.5|1118|1122.3|1117.8|1122.5|1118|1122.2|1117.7|134
1622512740000|2021-06-01 01:59:00|1122.7|1118.2|1122.2|1117.7|1122.8|1118.3|1122.2|1117.7|165
1622512750000|2021-06-01 01:59:10|1122.3|1117.8|1122.4|1117.9|1122.5|1118|1122.3|1117.8|92
1622512760000|2021-06-01 01:59:20|1122.3|1117.8|1122.4|1117.9|1122.4|1117.9|1121.8|1117.3|317
1622512770000|2021-06-01 01:59:30|1122.5|1118|1123.1|1118.6|1123.5|1119|1122.5|1118|397
1622512780000|2021-06-01 01:59:40|1123|1118.5|1122.8|1118.3|1123.1|1118.6|1122.6|1118.1|77
1622512790000|2021-06-01 01:59:50|1123|1118.5|1123.4|1118.9|1123.4|1118.9|1123|1118.5|70
1622512800000|2021-06-01 02:00:00|1123.1|1118.6|1123|1118.5|1123.4|1118.9|1123|1118.5|146
1622512810000|2021-06-01 02:00:10|1122.6|1118.1|1122.4|1117.9|1122.8|1118.3|1122.1|1117.6|104
1622512820000|2021-06-01 02:00:20|1122.5|1118|1122.9|1118.4|1122.9|1118.4|1122.1|1117.6|101
1622512830000|2021-06-01 02:00:30|1122.8|1118.3|1122.1|1117.6|1123.3|1118.8|1122.1|1117.6|758
1622512840000|2021-06-01 02:00:40|1121.7|1117.2|1121.1|1116.6|1121.7|1117.2|1121.1|1116.6|584
1622512850000|2021-06-01 02:00:50|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|113
1622512860000|2021-06-01 02:01:00|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.6|1117.1|131
1622512870000|2021-06-01 02:01:10|1122.1|1117.6|1122.7|1118.2|1122.7|1118.2|1121.9|1117.4|94
1622512880000|2021-06-01 02:01:20|1122.6|1118.1|1123.4|1118.9|1123.4|1118.9|1122.6|1118.1|99
1622512890000|2021-06-01 02:01:30|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|41
1622512900000|2021-06-01 02:01:40|||||||||54
1622512910000|2021-06-01 02:01:50|1123.5|1119|1123.6|1119.1|1123.6|1119.1|1123.5|1119|48
1622512920000|2021-06-01 02:02:00|1123.5|1119|1124.4|1119.9|1124.4|1119.9|1123.5|1119|445
1622512930000|2021-06-01 02:02:10|1124.2|1119.7|1124.1|1119.6|1124.4|1119.9|1123.9|1119.4|147
1622512940000|2021-06-01 02:02:20|1124|1119.5|1123.6|1119.1|1124.1|1119.6|1123.6|1119.1|70
1622512950000|2021-06-01 02:02:30|1123.4|1118.9|1123|1118.5|1123.4|1118.9|1122.6|1118.1|124
1622512960000|2021-06-01 02:02:40|1122.6|1118.1|1122.8|1118.3|1122.8|1118.3|1122.6|1118.1|55
1622512970000|2021-06-01 02:02:50|1123|1118.5|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|66
1622512980000|2021-06-01 02:03:00|1122.2|1117.7|1121.9|1117.4|1122.2|1117.7|1121.8|1117.3|54
1622512990000|2021-06-01 02:03:10|1122.1|1117.6|1122.2|1117.7|1122.2|1117.7|1122.1|1117.6|35
1622513000000|2021-06-01 02:03:20|1122.6|1118.1|1122.1|1117.6|1123.1|1118.6|1122.1|1117.6|58
1622513010000|2021-06-01 02:03:30|1121.9|1117.4|1121.7|1117.2|1122.1|1117.6|1121.7|1117.2|102
1622513020000|2021-06-01 02:03:40|1121.6|1117.1|1122.5|1118|1122.6|1118.1|1121.6|1117.1|32
1622513030000|2021-06-01 02:03:50|1122.4|1117.9|1122.1|1117.6|1122.4|1117.9|1122.1|1117.6|47
1622513040000|2021-06-01 02:04:00|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|153
1622513050000|2021-06-01 02:04:10|1122.6|1118.1|1122.7|1118.2|1122.7|1118.2|1122.6|1118.1|25
1622513060000|2021-06-01 02:04:20|1122.6|1118.1|1122.2|1117.7|1122.6|1118.1|1122.1|1117.6|17
1622513070000|2021-06-01 02:04:30|1122.1|1117.6|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|37
1622513080000|2021-06-01 02:04:40|1121.7|1117.2|1121.4|1116.9|1121.7|1117.2|1121.2|1116.7|63
1622513090000|2021-06-01 02:04:50|1121.6|1117.1|1122.2|1117.7|1122.7|1118.2|1121.6|1117.1|63
1622513100000|2021-06-01 02:05:00|1122|1117.5|1122|1117.5|1122.2|1117.7|1121.7|1117.2|30
1622513110000|2021-06-01 02:05:10|1122.1|1117.6|1123.6|1119.1|1123.6|1119.1|1122.1|1117.6|122
1622513120000|2021-06-01 02:05:20|1123.2|1118.7|1123.1|1118.6|1123.2|1118.7|1123.1|1118.6|45
1622513130000|2021-06-01 02:05:30|1122.6|1118.1|1123.2|1118.7|1123.2|1118.7|1122.6|1118.1|51
1622513140000|2021-06-01 02:05:40|1123|1118.5|1122.9|1118.4|1123.2|1118.7|1122.7|1118.2|48
1622513150000|2021-06-01 02:05:50|1123.1|1118.6|1122.7|1118.2|1123.1|1118.6|1122.7|1118.2|20
1622513160000|2021-06-01 02:06:00|1122.9|1118.4|1122.7|1118.2|1123|1118.5|1122.6|1118.1|44
1622513170000|2021-06-01 02:06:10|1122.2|1117.7|1122.1|1117.6|1122.2|1117.7|1121.6|1117.1|109
1622513180000|2021-06-01 02:06:20|1122.2|1117.7|1122.6|1118.1|1123.1|1118.6|1122.2|1117.7|72
1622513190000|2021-06-01 02:06:30|1122.1|1117.6|1122.6|1118.1|1122.6|1118.1|1122.1|1117.6|63
1622513200000|2021-06-01 02:06:40|1122.7|1118.2|1122.6|1118.1|1122.7|1118.2|1122.6|1118.1|17
1622513210000|2021-06-01 02:06:50|1122.5|1118|1122.1|1117.6|1122.5|1118|1122.1|1117.6|28
1622513220000|2021-06-01 02:07:00|1121.7|1117.2|1120.7|1116.2|1121.9|1117.4|1120.7|1116.2|208
1622513230000|2021-06-01 02:07:10|1121.1|1116.6|1121.1|1116.6|1121.1|1116.6|1120.7|1116.2|80
1622513240000|2021-06-01 02:07:20|1121.6|1117.1|1120.7|1116.2|1121.6|1117.1|1120.7|1116.2|62
1622513250000|2021-06-01 02:07:30|1120.9|1116.4|1121.1|1116.6|1121.1|1116.6|1120.6|1116.1|83
1622513260000|2021-06-01 02:07:40|1120.7|1116.2|1120.1|1115.6|1121.1|1116.6|1120.1|1115.6|64
1622513270000|2021-06-01 02:07:50|1120.6|1116.1|1121.6|1117.1|1121.7|1117.2|1120.6|1116.1|144
1622513280000|2021-06-01 02:08:00|1121.2|1116.7|1120.2|1115.7|1121.2|1116.7|1120.2|1115.7|61
1622513290000|2021-06-01 02:08:10|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|33
1622513300000|2021-06-01 02:08:20|1120.2|1115.7|1119.2|1114.7|1120.2|1115.7|1119.2|1114.7|275
1622513310000|2021-06-01 02:08:30|1119.7|1115.2|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|187
1622513320000|2021-06-01 02:08:40|1119.6|1115.1|1118.7|1114.2|1119.7|1115.2|1118.7|1114.2|207
1622513330000|2021-06-01 02:08:50|1119.1|1114.6|1118.7|1114.2|1119.2|1114.7|1118.5|1114|165
1622513340000|2021-06-01 02:09:00|1118.5|1114|1118.7|1114.2|1118.7|1114.2|1118.2|1113.7|195
1622513350000|2021-06-01 02:09:10|1118.9|1114.4|1119.6|1115.1|1119.7|1115.2|1118.9|1114.4|210
1622513360000|2021-06-01 02:09:20|1119.7|1115.2|1120.1|1115.6|1120.1|1115.6|1119.2|1114.7|135
1622513370000|2021-06-01 02:09:30|1119.7|1115.2|1118.7|1114.2|1119.7|1115.2|1118.7|1114.2|97
1622513380000|2021-06-01 02:09:40|1118.6|1114.1|1118.7|1114.2|1118.7|1114.2|1118.6|1114.1|69
1622513390000|2021-06-01 02:09:50|1118.6|1114.1|1118.7|1114.2|1118.7|1114.2|1118.6|1114.1|21
1622513400000|2021-06-01 02:10:00|1118.6|1114.1|1117.7|1113.2|1118.7|1114.2|1117.7|1113.2|142
1622513410000|2021-06-01 02:10:10|1118.1|1113.6|1118.6|1114.1|1118.6|1114.1|1118.1|1113.6|93
1622513420000|2021-06-01 02:10:20|1118.7|1114.2|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|80
1622513430000|2021-06-01 02:10:30|||||||||40
1622513440000|2021-06-01 02:10:40|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.2|1113.7|42
1622513450000|2021-06-01 02:10:50|1118.2|1113.7|1118.6|1114.1|1118.6|1114.1|1118.2|1113.7|41
1622513460000|2021-06-01 02:11:00|1118.9|1114.4|1120.1|1115.6|1120.1|1115.6|1118.9|1114.4|160
1622513470000|2021-06-01 02:11:10|1119.9|1115.4|1119.6|1115.1|1120.1|1115.6|1119.6|1115.1|45
1622513480000|2021-06-01 02:11:20|1119.2|1114.7|1119.1|1114.6|1119.7|1115.2|1119.1|1114.6|65
1622513490000|2021-06-01 02:11:30|1119.2|1114.7|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|29
1622513500000|2021-06-01 02:11:40|1119.4|1114.9|1120.6|1116.1|1120.6|1116.1|1119.4|1114.9|122
1622513510000|2021-06-01 02:11:50|1120.9|1116.4|1121.5|1117|1121.5|1117|1120.9|1116.4|50
1622513520000|2021-06-01 02:12:00|1121.1|1116.6|1121.5|1117|1121.6|1117.1|1121.1|1116.6|98
1622513530000|2021-06-01 02:12:10|1121.7|1117.2|1122.1|1117.6|1122.4|1117.9|1121.4|1116.9|199
1622513540000|2021-06-01 02:12:20|1122.2|1117.7|1122.4|1117.9|1122.6|1118.1|1122|1117.5|98
1622513550000|2021-06-01 02:12:30|1121.9|1117.4|1122.6|1118.1|1122.6|1118.1|1121.9|1117.4|57
1622513560000|2021-06-01 02:12:40|1122.8|1118.3|1122.8|1118.3|1123.3|1118.8|1122.8|1118.3|150
1622513570000|2021-06-01 02:12:50|1122.7|1118.2|1122.8|1118.3|1122.8|1118.3|1121.8|1117.3|622
1622513580000|2021-06-01 02:13:00|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|47
1622513590000|2021-06-01 02:13:10|1122.8|1118.3|1123.3|1118.8|1123.3|1118.8|1122.8|1118.3|107
1622513600000|2021-06-01 02:13:20|1123.7|1119.2|1123.8|1119.3|1124.3|1119.8|1123.3|1118.8|453
1622513610000|2021-06-01 02:13:30|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|39
1622513620000|2021-06-01 02:13:40|1123.8|1119.3|1124.3|1119.8|1124.3|1119.8|1123.8|1119.3|224
1622513630000|2021-06-01 02:13:50|1124.7|1120.2|1124.3|1119.8|1124.8|1120.3|1124.3|1119.8|459
1622513640000|2021-06-01 02:14:00|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1123.8|1119.3|158
1622513650000|2021-06-01 02:14:10|1124|1119.5|1124.3|1119.8|1124.3|1119.8|1123.8|1119.3|110
1622513660000|2021-06-01 02:14:20|1125|1120.5|1125.8|1121.3|1125.8|1121.3|1124.8|1120.3|476
1622513670000|2021-06-01 02:14:30|1125.9|1121.4|1126.8|1122.3|1126.8|1122.3|1125.8|1121.3|554
1622513680000|2021-06-01 02:14:40|1127|1122.5|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|543
1622513690000|2021-06-01 02:14:50|1126.7|1122.2|1126.4|1121.9|1126.8|1122.3|1126.2|1121.7|490
1622513700000|2021-06-01 02:15:00|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|16
1622514600000|2021-06-01 02:30:00|1124.7|1120.2|1126.3|1121.8|1126.8|1122.3|1124.3|1119.8|720
1622514610000|2021-06-01 02:30:10|1125.9|1121.4|1125.8|1121.3|1125.9|1121.4|1124.8|1120.3|262
1622514620000|2021-06-01 02:30:20|1126.2|1121.7|1126.7|1122.2|1126.8|1122.3|1125.9|1121.4|271
1622514630000|2021-06-01 02:30:30|1126.8|1122.3|1125.9|1121.4|1126.8|1122.3|1125.9|1121.4|200
1622514640000|2021-06-01 02:30:40|1125.5|1121|1125.4|1120.9|1125.5|1121|1125.4|1120.9|113
1622514650000|2021-06-01 02:30:50|1125.3|1120.8|1125.4|1120.9|1125.4|1120.9|1124.8|1120.3|121
1622514660000|2021-06-01 02:31:00|1125.2|1120.7|1125.9|1121.4|1126.4|1121.9|1125.2|1120.7|235
1622514670000|2021-06-01 02:31:10|1126.1|1121.6|1126.9|1122.4|1126.9|1122.4|1126|1121.5|249
1622514680000|2021-06-01 02:31:20|1127.1|1122.6|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|508
1622514690000|2021-06-01 02:31:30|1127.8|1123.3|1127.9|1123.4|1127.9|1123.4|1127.8|1123.3|376
1622514700000|2021-06-01 02:31:40|1127.5|1123|1127.3|1122.8|1127.5|1123|1126.9|1122.4|228
1622514710000|2021-06-01 02:31:50|1127.4|1122.9|1126.9|1122.4|1127.8|1123.3|1126.9|1122.4|174
1622514720000|2021-06-01 02:32:00|1127|1122.5|1126.4|1121.9|1127|1122.5|1126.4|1121.9|197
1622514730000|2021-06-01 02:32:10|1126.3|1121.8|1126.4|1121.9|1126.9|1122.4|1126.3|1121.8|95
1622514740000|2021-06-01 02:32:20|1126|1121.5|1125.7|1121.2|1126|1121.5|1125.7|1121.2|123
1622514750000|2021-06-01 02:32:30|1125.5|1121|1127.8|1123.3|1127.8|1123.3|1125.5|1121|425
1622514760000|2021-06-01 02:32:40|1127.9|1123.4|1127.5|1123|1128.4|1123.9|1127.4|1122.9|251
1622514770000|2021-06-01 02:32:50|1127.4|1122.9|1127.8|1123.3|1127.9|1123.4|1127.4|1122.9|188
1622514780000|2021-06-01 02:33:00|1127.9|1123.4|1127.8|1123.3|1127.9|1123.4|1127.3|1122.8|115
1622514790000|2021-06-01 02:33:10|1127.4|1122.9|1127.3|1122.8|1127.4|1122.9|1127.3|1122.8|132
1622514800000|2021-06-01 02:33:20|||||||||137
1622514810000|2021-06-01 02:33:30|1126.9|1122.4|1126.3|1121.8|1126.9|1122.4|1126.3|1121.8|511
1622514820000|2021-06-01 02:33:40|||||||||109
1622514830000|2021-06-01 02:33:50|||||||||74
1622514840000|2021-06-01 02:34:00|1126.5|1122|1127.3|1122.8|1127.3|1122.8|1126.4|1121.9|369
1622514850000|2021-06-01 02:34:10|1126.9|1122.4|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|92
1622514860000|2021-06-01 02:34:20|1126.9|1122.4|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|83
1622514870000|2021-06-01 02:34:30|1126|1121.5|1126.4|1121.9|1126.4|1121.9|1125.4|1120.9|344
1622514880000|2021-06-01 02:34:40|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1125.9|1121.4|73
1622514890000|2021-06-01 02:34:50|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|1125.9|1121.4|79
1622514900000|2021-06-01 02:35:00|1126.8|1122.3|1125.9|1121.4|1127.4|1122.9|1125.9|1121.4|238
1622514910000|2021-06-01 02:35:10|1125.5|1121|1125|1120.5|1125.8|1121.3|1125|1120.5|254
1622514920000|2021-06-01 02:35:20|1125.2|1120.7|1125|1120.5|1125.4|1120.9|1124.7|1120.2|109
1622514930000|2021-06-01 02:35:30|1125.4|1120.9|1124.8|1120.3|1125.4|1120.9|1124.7|1120.2|147
1622514940000|2021-06-01 02:35:40|1125|1120.5|1125|1120.5|1125|1120.5|1124.5|1120|123
1622514950000|2021-06-01 02:35:50|1124.7|1120.2|1124.5|1120|1125|1120.5|1124.5|1120|46
1622514960000|2021-06-01 02:36:00|1124.7|1120.2|1125|1120.5|1125|1120.5|1124.4|1119.9|154
1622514970000|2021-06-01 02:36:10|1125.4|1120.9|1125.5|1121|1126|1121.5|1125|1120.5|103
1622514980000|2021-06-01 02:36:20|||||||||22
1622514990000|2021-06-01 02:36:30|||||||||21
1622515000000|2021-06-01 02:36:40|1125.2|1120.7|1125|1120.5|1125.2|1120.7|1125|1120.5|61
1622515010000|2021-06-01 02:36:50|1125.5|1121|1125.5|1121|1125.5|1121|1125.5|1121|70
1622515020000|2021-06-01 02:37:00|1125.2|1120.7|1125.5|1121|1125.9|1121.4|1125.1|1120.6|100
1622515030000|2021-06-01 02:37:10|1125.2|1120.7|1124.5|1120|1125.2|1120.7|1124.5|1120|46
1622515040000|2021-06-01 02:37:20|||||||||22
1622515050000|2021-06-01 02:37:30|||||||||61
1622515060000|2021-06-01 02:37:40|1124.9|1120.4|1125.5|1121|1125.5|1121|1124.9|1120.4|89
1622515070000|2021-06-01 02:37:50|1125.3|1120.8|1125|1120.5|1125.3|1120.8|1125|1120.5|10
1622515080000|2021-06-01 02:38:00|1125.5|1121|1126.1|1121.6|1126.1|1121.6|1125.5|1121|188
1622515090000|2021-06-01 02:38:10|1126.3|1121.8|1126.5|1122|1126.5|1122|1126.3|1121.8|31
1622515100000|2021-06-01 02:38:20|1126.6|1122.1|1127.3|1122.8|1127.5|1123|1126.6|1122.1|134
1622515110000|2021-06-01 02:38:30|1127.5|1123|1127.1|1122.6|1127.5|1123|1127|1122.5|54
1622515120000|2021-06-01 02:38:40|1127.3|1122.8|1126.1|1121.6|1127.5|1123|1126.1|1121.6|97
1622515130000|2021-06-01 02:38:50|1126.3|1121.8|1127|1122.5|1127|1122.5|1126.3|1121.8|57
1622515140000|2021-06-01 02:39:00|1126.6|1122.1|1127|1122.5|1127.1|1122.6|1126.6|1122.1|80
1622515150000|2021-06-01 02:39:10|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|59
1622515160000|2021-06-01 02:39:20|1127.5|1123|1127.6|1123.1|1127.6|1123.1|1127.5|1123|81
1622515170000|2021-06-01 02:39:30|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1126.6|1122.1|144
1622515180000|2021-06-01 02:39:40|||||||||19
1622515190000|2021-06-01 02:39:50|1126.8|1122.3|1126.6|1122.1|1126.8|1122.3|1126.6|1122.1|62
1622515200000|2021-06-01 02:40:00|1126.5|1122|1126.5|1122|1126.6|1122.1|1126.1|1121.6|97
1622515210000|2021-06-01 02:40:10|1126.1|1121.6|1126|1121.5|1126.1|1121.6|1126|1121.5|47
1622515220000|2021-06-01 02:40:20|1125.6|1121.1|1126|1121.5|1126|1121.5|1125.6|1121.1|51
1622515230000|2021-06-01 02:40:30|1125.8|1121.3|1126|1121.5|1126|1121.5|1125.6|1121.1|39
1622515240000|2021-06-01 02:40:40|1126.2|1121.7|1126.1|1121.6|1126.5|1122|1126.1|1121.6|80
1622515250000|2021-06-01 02:40:50|1126.5|1122|1126.5|1122|1126.5|1122|1126.5|1122|16
1622515260000|2021-06-01 02:41:00|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|82
1622515270000|2021-06-01 02:41:10|1126|1121.5|1126.1|1121.6|1126.1|1121.6|1126|1121.5|30
1622515280000|2021-06-01 02:41:20|||||||||21
1622515290000|2021-06-01 02:41:30|1125.8|1121.3|1125.6|1121.1|1125.8|1121.3|1125.2|1120.7|94
1622515300000|2021-06-01 02:41:40|1125.4|1120.9|1125.1|1120.6|1125.6|1121.1|1125.1|1120.6|99
1622515310000|2021-06-01 02:41:50|||||||||29
1622515320000|2021-06-01 02:42:00|1125.5|1121|1125.6|1121.1|1125.6|1121.1|1125.2|1120.7|169
1622515330000|2021-06-01 02:42:10|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|143
1622515340000|2021-06-01 02:42:20|1125.6|1121.1|1125.1|1120.6|1125.6|1121.1|1125.1|1120.6|50
1622515350000|2021-06-01 02:42:30|1125|1120.5|1124.5|1120|1125|1120.5|1124|1119.5|366
1622515360000|2021-06-01 02:42:40|1124.9|1120.4|1124.5|1120|1125.2|1120.7|1124.5|1120|250
1622515370000|2021-06-01 02:42:50|||||||||52
1622515380000|2021-06-01 02:43:00|1124.1|1119.6|1124.6|1120.1|1125|1120.5|1124.1|1119.6|182
1622515390000|2021-06-01 02:43:10|1124.5|1120|1124.1|1119.6|1124.5|1120|1124.1|1119.6|160
1622515400000|2021-06-01 02:43:20|1124|1119.5|1124.1|1119.6|1124.1|1119.6|1124|1119.5|189
1622515410000|2021-06-01 02:43:30|1124.5|1120|1124.6|1120.1|1124.6|1120.1|1124.5|1120|37
1622515420000|2021-06-01 02:43:40|||||||||36
1622515430000|2021-06-01 02:43:50|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|77
1622515440000|2021-06-01 02:44:00|1124.8|1120.3|1125|1120.5|1125|1120.5|1124.8|1120.3|22
1622515450000|2021-06-01 02:44:10|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.1|1119.6|88
1622515460000|2021-06-01 02:44:20|1124.5|1120|1125|1120.5|1125|1120.5|1124.5|1120|30
1622515470000|2021-06-01 02:44:30|||||||||12
1622515480000|2021-06-01 02:44:40|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1125|1120.5|28
1622515490000|2021-06-01 02:44:50|1125.1|1120.6|1125.5|1121|1125.5|1121|1125|1120.5|44
1622515500000|2021-06-01 02:45:00|1126|1121.5|1127|1122.5|1127.1|1122.6|1126|1121.5|325
1622515510000|2021-06-01 02:45:10|1127.1|1122.6|1127|1122.5|1127.5|1123|1126.5|1122|177
1622515520000|2021-06-01 02:45:20|1127.4|1122.9|1127|1122.5|1127.4|1122.9|1126.9|1122.4|184
1622515530000|2021-06-01 02:45:30|1127.2|1122.7|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|52
1622515540000|2021-06-01 02:45:40|1127.9|1123.4|1127|1122.5|1128.5|1124|1127|1122.5|1667
1622515550000|2021-06-01 02:45:50|1127.4|1122.9|1129.2|1124.7|1129.2|1124.7|1127.4|1122.9|261
1622515560000|2021-06-01 02:46:00|1129.3|1124.8|1129.4|1124.9|1129.4|1124.9|1128.9|1124.4|638
1622515570000|2021-06-01 02:46:10|1129.2|1124.7|1128|1123.5|1129.6|1125.1|1127.6|1123.1|597
1622515580000|2021-06-01 02:46:20|1128.4|1123.9|1128.5|1124|1128.5|1124|1128|1123.5|123
1622515590000|2021-06-01 02:46:30|1128.9|1124.4|1128|1123.5|1128.9|1124.4|1128|1123.5|144
1622515600000|2021-06-01 02:46:40|1128.1|1123.6|1128|1123.5|1128.5|1124|1128|1123.5|109
1622515610000|2021-06-01 02:46:50|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|56
1622515620000|2021-06-01 02:47:00|1127|1122.5|1127|1122.5|1127.5|1123|1127|1122.5|302
1622515630000|2021-06-01 02:47:10|1127.4|1122.9|1127.5|1123|1127.5|1123|1127.1|1122.6|109
1622515640000|2021-06-01 02:47:20|1127.1|1122.6|1127|1122.5|1127.1|1122.6|1127|1122.5|52
1622515650000|2021-06-01 02:47:30|1126.6|1122.1|1126.5|1122|1126.9|1122.4|1126.5|1122|63
1622515660000|2021-06-01 02:47:40|1126|1121.5|1126|1121.5|1126|1121.5|1125.6|1121.1|216
1622515670000|2021-06-01 02:47:50|1125.6|1121.1|1125.5|1121|1126|1121.5|1125.5|1121|127
1622515680000|2021-06-01 02:48:00|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|69
1622515690000|2021-06-01 02:48:10|1126|1121.5|1126.5|1122|1126.5|1122|1126|1121.5|114
1622515700000|2021-06-01 02:48:20|||||||||26
1622515710000|2021-06-01 02:48:30|||||||||46
1622515720000|2021-06-01 02:48:40|1126.9|1122.4|1127|1122.5|1127.4|1122.9|1126.9|1122.4|105
1622515730000|2021-06-01 02:48:50|1126.8|1122.3|1127|1122.5|1127|1122.5|1126.6|1122.1|37
1622515740000|2021-06-01 02:49:00|||||||||26
1622515750000|2021-06-01 02:49:10|1126.9|1122.4|1126.5|1122|1126.9|1122.4|1126|1121.5|309
1622515760000|2021-06-01 02:49:20|1126.9|1122.4|1127.5|1123|1127.9|1123.4|1126.9|1122.4|138
1622515770000|2021-06-01 02:49:30|1127.9|1123.4|1128.5|1124|1128.5|1124|1127.9|1123.4|204
1622515780000|2021-06-01 02:49:40|1128.3|1123.8|1128.8|1124.3|1128.9|1124.4|1127.1|1122.6|688
1622515790000|2021-06-01 02:49:50|1128.4|1123.9|1128.8|1124.3|1128.8|1124.3|1127.9|1123.4|261
1622515800000|2021-06-01 02:50:00|1128.1|1123.6|1128.8|1124.3|1128.8|1124.3|1128.1|1123.6|198
1622515810000|2021-06-01 02:50:10|1128.4|1123.9|1129|1124.5|1129.3|1124.8|1128.4|1123.9|251
1622515820000|2021-06-01 02:50:20|1129.6|1125.1|1128.9|1124.4|1129.8|1125.3|1128.9|1124.4|285
1622515830000|2021-06-01 02:50:30|1128.8|1124.3|1128.4|1123.9|1128.8|1124.3|1128|1123.5|208
1622515840000|2021-06-01 02:50:40|1128.2|1123.7|1128.3|1123.8|1128.4|1123.9|1127.9|1123.4|90
1622515850000|2021-06-01 02:50:50|1128.4|1123.9|1128.8|1124.3|1128.8|1124.3|1128.3|1123.8|59
1622515860000|2021-06-01 02:51:00|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|80
1622515870000|2021-06-01 02:51:10|1127.9|1123.4|1127.4|1122.9|1127.9|1123.4|1127.4|1122.9|184
1622515880000|2021-06-01 02:51:20|1127|1122.5|1127.9|1123.4|1127.9|1123.4|1126.4|1121.9|186
1622515890000|2021-06-01 02:51:30|1127.5|1123|1127.4|1122.9|1127.5|1123|1127.4|1122.9|103
1622515900000|2021-06-01 02:51:40|1127.3|1122.8|1126.9|1122.4|1127.4|1122.9|1126.9|1122.4|223
1622515910000|2021-06-01 02:51:50|1127|1122.5|1126.9|1122.4|1127.4|1122.9|1126.9|1122.4|53
1622515920000|2021-06-01 02:52:00|1127.3|1122.8|1127.8|1123.3|1127.8|1123.3|1127.3|1122.8|121
1622515930000|2021-06-01 02:52:10|||||||||40
1622515940000|2021-06-01 02:52:20|1127.9|1123.4|1127.8|1123.3|1127.9|1123.4|1127.8|1123.3|23
1622515950000|2021-06-01 02:52:30|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|61
1622515960000|2021-06-01 02:52:40|1127.3|1122.8|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|123
1622515970000|2021-06-01 02:52:50|1127|1122.5|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|47
1622515980000|2021-06-01 02:53:00|1127.5|1123|1130|1125.5|1130.2|1125.7|1127.5|1123|1241
1622515990000|2021-06-01 02:53:10|1130.6|1126.1|1130.1|1125.6|1131.1|1126.6|1130|1125.5|581
1622516000000|2021-06-01 02:53:20|1130.7|1126.2|1130.3|1125.8|1130.7|1126.2|1130.2|1125.7|180
1622516010000|2021-06-01 02:53:30|1130.7|1126.2|1131.1|1126.6|1131.1|1126.6|1130.7|1126.2|211
1622516020000|2021-06-01 02:53:40|1131.2|1126.7|1130.1|1125.6|1131.2|1126.7|1130.1|1125.6|415
1622516030000|2021-06-01 02:53:50|1130.6|1126.1|1130.2|1125.7|1131.1|1126.6|1130.2|1125.7|374
1622516040000|2021-06-01 02:54:00|1129.9|1125.4|1130.3|1125.8|1130.4|1125.9|1129.7|1125.2|128
1622516050000|2021-06-01 02:54:10|1130.8|1126.3|1131.2|1126.7|1131.2|1126.7|1130.6|1126.1|419
1622516060000|2021-06-01 02:54:20|1130.8|1126.3|1130.7|1126.2|1131.1|1126.6|1130.7|1126.2|241
1622516070000|2021-06-01 02:54:30|1130.2|1125.7|1130.2|1125.7|1130.6|1126.1|1130.2|1125.7|245
1622516080000|2021-06-01 02:54:40|1129.7|1125.2|1129.7|1125.2|1129.8|1125.3|1129.7|1125.2|199
1622516090000|2021-06-01 02:54:50|1129.8|1125.3|1130.2|1125.7|1130.3|1125.8|1129.8|1125.3|181
1622516100000|2021-06-01 02:55:00|1130.3|1125.8|1131.2|1126.7|1131.2|1126.7|1130.3|1125.8|234
1622516110000|2021-06-01 02:55:10|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.3|1126.8|894
1622516120000|2021-06-01 02:55:20|1131.5|1127|1131.2|1126.7|1131.7|1127.2|1131.2|1126.7|450
1622516130000|2021-06-01 02:55:30|1130.8|1126.3|1131.2|1126.7|1131.2|1126.7|1130.7|1126.2|200
1622516140000|2021-06-01 02:55:40|1131.3|1126.8|1131.7|1127.2|1131.7|1127.2|1131.3|1126.8|183
1622516150000|2021-06-01 02:55:50|1131.5|1127|1133.2|1128.7|1133.2|1128.7|1131.2|1126.7|1277
1622516160000|2021-06-01 02:56:00|1132.5|1128|1133.7|1129.2|1133.7|1129.2|1132.4|1127.9|949
1622516170000|2021-06-01 02:56:10|1133.3|1128.8|1133.2|1128.7|1133.3|1128.8|1132.4|1127.9|608
1622516180000|2021-06-01 02:56:20|1133.3|1128.8|1132.5|1128|1133.3|1128.8|1132.3|1127.8|283
1622516190000|2021-06-01 02:56:30|1132.6|1128.1|1133.7|1129.2|1133.7|1129.2|1132.4|1127.9|260
1622516200000|2021-06-01 02:56:40|1133.8|1129.3|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|425
1622516210000|2021-06-01 02:56:50|1134.7|1130.2|1134.2|1129.7|1135.2|1130.7|1134.2|1129.7|1382
1622516220000|2021-06-01 02:57:00|1134.4|1129.9|1134.2|1129.7|1134.7|1130.2|1133.8|1129.3|240
1622516230000|2021-06-01 02:57:10|1133.9|1129.4|1132.7|1128.2|1133.9|1129.4|1132.5|1128|355
1622516240000|2021-06-01 02:57:20|1132.8|1128.3|1132.2|1127.7|1132.8|1128.3|1131.9|1127.4|204
1622516250000|2021-06-01 02:57:30|1132.4|1127.9|1132.3|1127.8|1132.8|1128.3|1132.3|1127.8|187
1622516260000|2021-06-01 02:57:40|1132.2|1127.7|1131.8|1127.3|1132.2|1127.7|1131.8|1127.3|114
1622516270000|2021-06-01 02:57:50|1131.7|1127.2|1131.7|1127.2|1131.8|1127.3|1131.3|1126.8|156
1622516280000|2021-06-01 02:58:00|1131.6|1127.1|1131.7|1127.2|1132.2|1127.7|1131.6|1127.1|132
1622516290000|2021-06-01 02:58:10|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1131.7|1127.2|178
1622516300000|2021-06-01 02:58:20|1132.2|1127.7|1131.7|1127.2|1132.2|1127.7|1131.7|1127.2|66
1622516310000|2021-06-01 02:58:30|1132.2|1127.7|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|174
1622516320000|2021-06-01 02:58:40|1132.6|1128.1|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|67
1622516330000|2021-06-01 02:58:50|1131.8|1127.3|1131.7|1127.2|1131.9|1127.4|1131.7|1127.2|198
1622516340000|2021-06-01 02:59:00|1131.3|1126.8|1131.1|1126.6|1131.3|1126.8|1131.1|1126.6|78
1622516350000|2021-06-01 02:59:10|1131.6|1127.1|1131.5|1127|1131.8|1127.3|1131.2|1126.7|182
1622516360000|2021-06-01 02:59:20|1131.6|1127.1|1130.2|1125.7|1131.6|1127.1|1130.2|1125.7|338
1622516370000|2021-06-01 02:59:30|1130.6|1126.1|1130.2|1125.7|1130.6|1126.1|1130.2|1125.7|164
1622516380000|2021-06-01 02:59:40|1129.8|1125.3|1130.6|1126.1|1130.7|1126.2|1129.8|1125.3|225
1622516390000|2021-06-01 02:59:50|1130.2|1125.7|1130.2|1125.7|1130.6|1126.1|1129.8|1125.3|120
1622516400000|2021-06-01 03:00:00|1130.8|1126.3|1130.7|1126.2|1130.8|1126.3|1130.7|1126.2|227
1622516410000|2021-06-01 03:00:10|1130.5|1126|1131.2|1126.7|1131.2|1126.7|1130.3|1125.8|236
1622516420000|2021-06-01 03:00:20|1131.6|1127.1|1131.2|1126.7|1131.7|1127.2|1131.2|1126.7|114
1622516430000|2021-06-01 03:00:30|1131.4|1126.9|1131|1126.5|1131.7|1127.2|1130.7|1126.2|189
1622516440000|2021-06-01 03:00:40|1130.8|1126.3|1130.7|1126.2|1130.8|1126.3|1130.3|1125.8|59
1622516450000|2021-06-01 03:00:50|1130.8|1126.3|1129.8|1125.3|1130.8|1126.3|1129.8|1125.3|99
1622516460000|2021-06-01 03:01:00|1129.7|1125.2|1127.9|1123.4|1129.7|1125.2|1127.8|1123.3|588
1622516470000|2021-06-01 03:01:10|1128.3|1123.8|1128.5|1124|1129.1|1124.6|1128.1|1123.6|575
1622516480000|2021-06-01 03:01:20|1128.9|1124.4|1129|1124.5|1129.2|1124.7|1128.7|1124.2|210
1622516490000|2021-06-01 03:01:30|1129.2|1124.7|1129|1124.5|1129.2|1124.7|1128.9|1124.4|127
1622516500000|2021-06-01 03:01:40|1128.9|1124.4|1129.4|1124.9|1129.4|1124.9|1128.9|1124.4|117
1622516510000|2021-06-01 03:01:50|1129.7|1125.2|1130.2|1125.7|1130.2|1125.7|1129.7|1125.2|181
1622516520000|2021-06-01 03:02:00|1130.3|1125.8|1130.2|1125.7|1130.3|1125.8|1130.2|1125.7|59
1622516530000|2021-06-01 03:02:10|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|47
1622516540000|2021-06-01 03:02:20|1130.1|1125.6|1129.8|1125.3|1130.3|1125.8|1129.8|1125.3|102
1622516550000|2021-06-01 03:02:30|1129.5|1125|1128.8|1124.3|1129.5|1125|1128.8|1124.3|281
1622516560000|2021-06-01 03:02:40|1128.5|1124|1129|1124.5|1129|1124.5|1128.5|1124|99
1622516570000|2021-06-01 03:02:50|1128.8|1124.3|1128.9|1124.4|1128.9|1124.4|1128.5|1124|214
1622516580000|2021-06-01 03:03:00|1128.5|1124|1128.8|1124.3|1128.9|1124.4|1128.4|1123.9|109
1622516590000|2021-06-01 03:03:10|1128.9|1124.4|1128.8|1124.3|1128.9|1124.4|1128.4|1123.9|90
1622516600000|2021-06-01 03:03:20|1128.9|1124.4|1129.8|1125.3|1129.9|1125.4|1128.9|1124.4|104
1622516610000|2021-06-01 03:03:30|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|73
1622516620000|2021-06-01 03:03:40|1130.8|1126.3|1130.2|1125.7|1130.8|1126.3|1130|1125.5|151
1622516630000|2021-06-01 03:03:50|1129.8|1125.3|1129|1124.5|1129.8|1125.3|1129|1124.5|203
1622516640000|2021-06-01 03:04:00|1129.3|1124.8|1129.5|1125|1129.5|1125|1129.3|1124.8|142
1622516650000|2021-06-01 03:04:10|1129.3|1124.8|1129|1124.5|1129.4|1124.9|1129|1124.5|92
1622516660000|2021-06-01 03:04:20|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|48
1622516670000|2021-06-01 03:04:30|1128.5|1124|1128.3|1123.8|1128.5|1124|1128|1123.5|211
1622516680000|2021-06-01 03:04:40|1128|1123.5|1128|1123.5|1128.4|1123.9|1128|1123.5|134
1622516690000|2021-06-01 03:04:50|1127.9|1123.4|1127.5|1123|1127.9|1123.4|1127.5|1123|182
1622516700000|2021-06-01 03:05:00|1127.4|1122.9|1126.9|1122.4|1127.5|1123|1126.9|1122.4|185
1622516710000|2021-06-01 03:05:10|1127.1|1122.6|1127.8|1123.3|1127.8|1123.3|1127.1|1122.6|275
1622516720000|2021-06-01 03:05:20|1128.2|1123.7|1128.3|1123.8|1128.3|1123.8|1128.2|1123.7|30
1622516730000|2021-06-01 03:05:30|1128|1123.5|1128.5|1124|1128.7|1124.2|1128|1123.5|120
1622516740000|2021-06-01 03:05:40|1128.8|1124.3|1128.5|1124|1129|1124.5|1128.5|1124|81
1622516750000|2021-06-01 03:05:50|1128.7|1124.2|1128.9|1124.4|1128.9|1124.4|1128.5|1124|71
1622516760000|2021-06-01 03:06:00|1128.5|1124|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|54
1622516770000|2021-06-01 03:06:10|1128.3|1123.8|1127.8|1123.3|1128.3|1123.8|1127.3|1122.8|164
1622516780000|2021-06-01 03:06:20|1127.3|1122.8|1126.9|1122.4|1127.4|1122.9|1126.9|1122.4|134
1622516790000|2021-06-01 03:06:30|1126.4|1121.9|1125.8|1121.3|1126.4|1121.9|1125.8|1121.3|475
1622516800000|2021-06-01 03:06:40|1125.5|1121|1125.8|1121.3|1126.4|1121.9|1125.3|1120.8|609
1622516810000|2021-06-01 03:06:50|1126.2|1121.7|1126.3|1121.8|1126.7|1122.2|1126.2|1121.7|102
1622516820000|2021-06-01 03:07:00|1126.7|1122.2|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|191
1622516830000|2021-06-01 03:07:10|1126.5|1122|1125.3|1120.8|1126.5|1122|1125.3|1120.8|373
1622516840000|2021-06-01 03:07:20|1124.9|1120.4|1124.8|1120.3|1125.2|1120.7|1124.8|1120.3|375
1622516850000|2021-06-01 03:07:30|1124.9|1120.4|1123.9|1119.4|1124.9|1120.4|1123.9|1119.4|395
1622516860000|2021-06-01 03:07:40|1123.8|1119.3|1123.4|1118.9|1124.3|1119.8|1123.4|1118.9|815
1622516870000|2021-06-01 03:07:50|1123.7|1119.2|1124.3|1119.8|1124.4|1119.9|1123.3|1118.8|490
1622516880000|2021-06-01 03:08:00|1123.9|1119.4|1124.3|1119.8|1124.9|1120.4|1123.5|1119|334
1622516890000|2021-06-01 03:08:10|1124.7|1120.2|1125.7|1121.2|1125.8|1121.3|1124.7|1120.2|170
1622516900000|2021-06-01 03:08:20|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.4|1120.9|79
1622516910000|2021-06-01 03:08:30|1125.4|1120.9|1124.8|1120.3|1125.4|1120.9|1124.8|1120.3|79
1622516920000|2021-06-01 03:08:40|1125|1120.5|1125.7|1121.2|1125.7|1121.2|1124.8|1120.3|67
1622516930000|2021-06-01 03:08:50|1125.5|1121|1123.8|1119.3|1125.5|1121|1123.8|1119.3|406
1622516940000|2021-06-01 03:09:00|1123.7|1119.2|1124.8|1120.3|1125.2|1120.7|1123.7|1119.2|271
1622516950000|2021-06-01 03:09:10|1125.2|1120.7|1125.6|1121.1|1125.6|1121.1|1124.7|1120.2|149
1622516960000|2021-06-01 03:09:20|1126|1121.5|1125.9|1121.4|1126.2|1121.7|1125.7|1121.2|206
1622516970000|2021-06-01 03:09:30|1125.7|1121.2|1125.7|1121.2|1125.8|1121.3|1125.7|1121.2|36
1622516980000|2021-06-01 03:09:40|1125.3|1120.8|1124.7|1120.2|1125.3|1120.8|1124.7|1120.2|147
1622516990000|2021-06-01 03:09:50|1124.6|1120.1|1124.6|1120.1|1124.8|1120.3|1124.6|1120.1|44
1622517000000|2021-06-01 03:10:00|1124.8|1120.3|1125.8|1121.3|1126.2|1121.7|1124.7|1120.2|319
1622517010000|2021-06-01 03:10:10|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125|1120.5|104
1622517020000|2021-06-01 03:10:20|1124.8|1120.3|1124.7|1120.2|1125.2|1120.7|1124.2|1119.7|210
1622517030000|2021-06-01 03:10:30|1124.9|1120.4|1123.8|1119.3|1124.9|1120.4|1123.8|1119.3|221
1622517040000|2021-06-01 03:10:40|1123.9|1119.4|1124.3|1119.8|1124.3|1119.8|1123.8|1119.3|192
1622517050000|2021-06-01 03:10:50|1124.7|1120.2|1125.1|1120.6|1125.1|1120.6|1124|1119.5|172
1622517060000|2021-06-01 03:11:00|1124.7|1120.2|1123.7|1119.2|1124.8|1120.3|1123.7|1119.2|130
1622517070000|2021-06-01 03:11:10|1123.3|1118.8|1123.4|1118.9|1123.4|1118.9|1123.2|1118.7|145
1622517080000|2021-06-01 03:11:20|1123.2|1118.7|1123.3|1118.8|1123.7|1119.2|1123.2|1118.7|275
1622517090000|2021-06-01 03:11:30|1123.2|1118.7|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|117
1622517100000|2021-06-01 03:11:40|1123.5|1119|1123.2|1118.7|1123.7|1119.2|1123.2|1118.7|169
1622517110000|2021-06-01 03:11:50|1123|1118.5|1122.7|1118.2|1123.6|1119.1|1122.7|1118.2|200
1622517120000|2021-06-01 03:12:00|1123.1|1118.6|1123.6|1119.1|1123.6|1119.1|1122.7|1118.2|283
1622517130000|2021-06-01 03:12:10|1123.7|1119.2|1123.2|1118.7|1123.7|1119.2|1123.2|1118.7|94
1622517140000|2021-06-01 03:12:20|1123.1|1118.6|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|183
1622517150000|2021-06-01 03:12:30|1123|1118.5|1123.2|1118.7|1123.7|1119.2|1123|1118.5|206
1622517160000|2021-06-01 03:12:40|1123.6|1119.1|1122.7|1118.2|1123.7|1119.2|1122.7|1118.2|161
1622517170000|2021-06-01 03:12:50|1123.1|1118.6|1122.7|1118.2|1123.1|1118.6|1122.7|1118.2|104
1622517180000|2021-06-01 03:13:00|1123.1|1118.6|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|130
1622517190000|2021-06-01 03:13:10|1122.7|1118.2|1123.1|1118.6|1123.1|1118.6|1122.7|1118.2|203
1622517200000|2021-06-01 03:13:20|1122.9|1118.4|1123.1|1118.6|1123.2|1118.7|1122.7|1118.2|139
1622517210000|2021-06-01 03:13:30|1123.2|1118.7|1123.4|1118.9|1124.1|1119.6|1123.2|1118.7|244
1622517220000|2021-06-01 03:13:40|1123.6|1119.1|1123.2|1118.7|1123.6|1119.1|1123.2|1118.7|95
1622517230000|2021-06-01 03:13:50|1123.1|1118.6|1122.7|1118.2|1123.2|1118.7|1122.7|1118.2|79
1622517240000|2021-06-01 03:14:00|1122.3|1117.8|1121.7|1117.2|1122.3|1117.8|1121.7|1117.2|427
1622517250000|2021-06-01 03:14:10|1121.3|1116.8|1120.1|1115.6|1121.3|1116.8|1119.7|1115.2|504
1622517260000|2021-06-01 03:14:20|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|288
1622517270000|2021-06-01 03:14:30|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|102
1622517280000|2021-06-01 03:14:40|1121.1|1116.6|1120.8|1116.3|1121.2|1116.7|1120.8|1116.3|128
1622517290000|2021-06-01 03:14:50|1121.2|1116.7|1120.7|1116.2|1121.3|1116.8|1120.7|1116.2|80
1622517300000|2021-06-01 03:15:00|1120.3|1115.8|1120.7|1116.2|1120.7|1116.2|1119.8|1115.3|261
1622517310000|2021-06-01 03:15:10|1120.5|1116|1122.1|1117.6|1122.1|1117.6|1120.5|1116|292
1622517320000|2021-06-01 03:15:20|1122.3|1117.8|1122.6|1118.1|1122.6|1118.1|1122.2|1117.7|193
1622517330000|2021-06-01 03:15:30|1123|1118.5|1121.9|1117.4|1123.1|1118.6|1121.9|1117.4|193
1622517340000|2021-06-01 03:15:40|1121.7|1117.2|1122.2|1117.7|1122.2|1117.7|1121.7|1117.2|72
1622517350000|2021-06-01 03:15:50|1122.1|1117.6|1122.7|1118.2|1122.7|1118.2|1122.1|1117.6|75
1622517360000|2021-06-01 03:16:00|1122.6|1118.1|1123.6|1119.1|1123.6|1119.1|1122.6|1118.1|296
1622517370000|2021-06-01 03:16:10|1123.8|1119.3|1123.7|1119.2|1124.2|1119.7|1123.7|1119.2|304
1622517380000|2021-06-01 03:16:20|1124.1|1119.6|1123.7|1119.2|1124.1|1119.6|1123.7|1119.2|188
1622517390000|2021-06-01 03:16:30|1124.1|1119.6|1124.2|1119.7|1124.6|1120.1|1123.7|1119.2|126
1622517400000|2021-06-01 03:16:40|1124.6|1120.1|1125.3|1120.8|1125.3|1120.8|1124.6|1120.1|295
1622517410000|2021-06-01 03:16:50|1124.9|1120.4|1124.8|1120.3|1125.2|1120.7|1124.7|1120.2|163
1622517420000|2021-06-01 03:17:00|1125.2|1120.7|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|101
1622517430000|2021-06-01 03:17:10|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.5|1121|102
1622517440000|2021-06-01 03:17:20|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|234
1622517450000|2021-06-01 03:17:30|1125.3|1120.8|1125.2|1120.7|1125.3|1120.8|1125.2|1120.7|71
1622517460000|2021-06-01 03:17:40|1125.6|1121.1|1125.7|1121.2|1125.7|1121.2|1125.6|1121.1|73
1622517470000|2021-06-01 03:17:50|1126.1|1121.6|1126.1|1121.6|1126.2|1121.7|1126.1|1121.6|70
1622517480000|2021-06-01 03:18:00|1125.9|1121.4|1126.7|1122.2|1127.2|1122.7|1125.7|1121.2|421
1622517490000|2021-06-01 03:18:10|1127.1|1122.6|1127.7|1123.2|1127.7|1123.2|1127.1|1122.6|177
1622517500000|2021-06-01 03:18:20|1127.3|1122.8|1127.7|1123.2|1127.7|1123.2|1127|1122.5|161
1622517510000|2021-06-01 03:18:30|1127.6|1123.1|1126.7|1122.2|1127.6|1123.1|1126.6|1122.1|145
1622517520000|2021-06-01 03:18:40|1126.9|1122.4|1126.9|1122.4|1127.1|1122.6|1126.7|1122.2|41
1622517530000|2021-06-01 03:18:50|1127|1122.5|1126.2|1121.7|1127|1122.5|1126.2|1121.7|107
1622517540000|2021-06-01 03:19:00|1125.8|1121.3|1127|1122.5|1127|1122.5|1125.8|1121.3|133
1622517550000|2021-06-01 03:19:10|1126.7|1122.2|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|202
1622517560000|2021-06-01 03:19:20|1127.1|1122.6|1126.7|1122.2|1127.1|1122.6|1126.7|1122.2|53
1622517570000|2021-06-01 03:19:30|1127.1|1122.6|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|32
1622517580000|2021-06-01 03:19:40|1126.8|1122.3|1127.6|1123.1|1127.6|1123.1|1126.8|1122.3|105
1622517590000|2021-06-01 03:19:50|1127.4|1122.9|1126.7|1122.2|1127.4|1122.9|1126.7|1122.2|81
1622517600000|2021-06-01 03:20:00|1126.8|1122.3|1126.2|1121.7|1126.8|1122.3|1126.2|1121.7|97
1622517610000|2021-06-01 03:20:10|||||||||50
1622517620000|2021-06-01 03:20:20|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|65
1622517630000|2021-06-01 03:20:30|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|116
1622517640000|2021-06-01 03:20:40|1124.8|1120.3|1125.2|1120.7|1125.2|1120.7|1124.8|1120.3|102
1622517650000|2021-06-01 03:20:50|1125.3|1120.8|1125.7|1121.2|1125.7|1121.2|1125.3|1120.8|122
1622517660000|2021-06-01 03:21:00|1125.8|1121.3|1125.2|1120.7|1126.3|1121.8|1125.2|1120.7|153
1622517670000|2021-06-01 03:21:10|||||||||30
1622517680000|2021-06-01 03:21:20|1124.8|1120.3|1125.1|1120.6|1125.2|1120.7|1124.8|1120.3|79
1622517690000|2021-06-01 03:21:30|1125.2|1120.7|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|52
1622517700000|2021-06-01 03:21:40|1125.5|1121|1126.5|1122|1126.6|1122.1|1125.5|1121|95
1622517710000|2021-06-01 03:21:50|1126.6|1122.1|1126.8|1122.3|1126.8|1122.3|1126.6|1122.1|32
1622517720000|2021-06-01 03:22:00|1126.4|1121.9|1126.7|1122.2|1127|1122.5|1126.2|1121.7|115
1622517730000|2021-06-01 03:22:10|1127|1122.5|1126.5|1122|1127|1122.5|1126.5|1122|38
1622517740000|2021-06-01 03:22:20|1126.2|1121.7|1125.6|1121.1|1126.5|1122|1125.6|1121.1|51
1622517750000|2021-06-01 03:22:30|1126|1121.5|1126.5|1122|1126.5|1122|1126|1121.5|117
1622517760000|2021-06-01 03:22:40|1126.9|1122.4|1126.5|1122|1126.9|1122.4|1126.1|1121.6|48
1622517770000|2021-06-01 03:22:50|1126.6|1122.1|1126.6|1122.1|1127|1122.5|1126.6|1122.1|76
1622517780000|2021-06-01 03:23:00|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|25
1622517790000|2021-06-01 03:23:10|1126.6|1122.1|1125.2|1120.7|1126.6|1122.1|1125.2|1120.7|102
1622517800000|2021-06-01 03:23:20|1125.4|1120.9|1125.2|1120.7|1125.4|1120.9|1125.2|1120.7|34
1622517810000|2021-06-01 03:23:30|1125.1|1120.6|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|49
1622517820000|2021-06-01 03:23:40|1125.1|1120.6|1124.7|1120.2|1125.1|1120.6|1124.7|1120.2|69
1622517830000|2021-06-01 03:23:50|1124.8|1120.3|1124.5|1120|1124.8|1120.3|1124.5|1120|113
1622517840000|2021-06-01 03:24:00|1125.2|1120.7|1124.7|1120.2|1125.6|1121.1|1124.7|1120.2|119
1622517850000|2021-06-01 03:24:10|||||||||29
1622517860000|2021-06-01 03:24:20|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1125|1120.5|50
1622517870000|2021-06-01 03:24:30|1124.9|1120.4|1125|1120.5|1125|1120.5|1124.9|1120.4|6
1622517880000|2021-06-01 03:24:40|1124.8|1120.3|1124.2|1119.7|1124.8|1120.3|1124.2|1119.7|55
1622517890000|2021-06-01 03:24:50|1124.5|1120|1124.7|1120.2|1125.2|1120.7|1124.5|1120|153
1622517900000|2021-06-01 03:25:00|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|58
1622517910000|2021-06-01 03:25:10|1125.5|1121|1125.6|1121.1|1125.7|1121.2|1125.5|1121|65
1622517920000|2021-06-01 03:25:20|1125.2|1120.7|1124.7|1120.2|1125.2|1120.7|1124.7|1120.2|73
1622517930000|2021-06-01 03:25:30|1124.8|1120.3|1124.9|1120.4|1125.2|1120.7|1124.8|1120.3|58
1622517940000|2021-06-01 03:25:40|1125.1|1120.6|1125.2|1120.7|1125.2|1120.7|1125.1|1120.6|28
1622517950000|2021-06-01 03:25:50|1124.8|1120.3|1124.7|1120.2|1124.8|1120.3|1124.7|1120.2|38
1622517960000|2021-06-01 03:26:00|1124.6|1120.1|1123.7|1119.2|1124.6|1120.1|1123.7|1119.2|126
1622517970000|2021-06-01 03:26:10|1123.5|1119|1123.2|1118.7|1123.5|1119|1123.2|1118.7|76
1622517980000|2021-06-01 03:26:20|1123.6|1119.1|1123.2|1118.7|1123.6|1119.1|1123.2|1118.7|61
1622517990000|2021-06-01 03:26:30|1123.3|1118.8|1123.3|1118.8|1123.4|1118.9|1123.3|1118.8|61
1622518000000|2021-06-01 03:26:40|1122.9|1118.4|1122.8|1118.3|1122.9|1118.4|1122.8|1118.3|55
1622518010000|2021-06-01 03:26:50|1122.9|1118.4|1122.8|1118.3|1122.9|1118.4|1122.8|1118.3|48
1622518020000|2021-06-01 03:27:00|1123.2|1118.7|1123.8|1119.3|1123.8|1119.3|1123.2|1118.7|207
1622518030000|2021-06-01 03:27:10|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1123.8|1119.3|101
1622518040000|2021-06-01 03:27:20|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|10
1622518050000|2021-06-01 03:27:30|1124.2|1119.7|1125.1|1120.6|1125.3|1120.8|1124.2|1119.7|76
1622518060000|2021-06-01 03:27:40|1125.2|1120.7|1124.7|1120.2|1125.5|1121|1124.7|1120.2|98
1622518070000|2021-06-01 03:27:50|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|171
1622518080000|2021-06-01 03:28:00|1125.6|1121.1|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|57
1622518090000|2021-06-01 03:28:10|1124.8|1120.3|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|44
1622518100000|2021-06-01 03:28:20|1125|1120.5|1125.2|1120.7|1125.7|1121.2|1124.9|1120.4|87
1622518110000|2021-06-01 03:28:30|1125.6|1121.1|1125.8|1121.3|1125.8|1121.3|1125.2|1120.7|78
1622518120000|2021-06-01 03:28:40|1125.4|1120.9|1125.8|1121.3|1125.8|1121.3|1125.3|1120.8|15
1622518130000|2021-06-01 03:28:50|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|78
1622518140000|2021-06-01 03:29:00|1126.1|1121.6|1126.3|1121.8|1126.7|1122.2|1126.1|1121.6|150
1622518150000|2021-06-01 03:29:10|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|53
1622518160000|2021-06-01 03:29:20|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|96
1622518170000|2021-06-01 03:29:30|1126.7|1122.2|1127|1122.5|1127|1122.5|1126.5|1122|146
1622518180000|2021-06-01 03:29:40|||||||||128
1622518190000|2021-06-01 03:29:50|1126.6|1122.1|1127|1122.5|1127|1122.5|1126.5|1122|139
1622525400000|2021-06-01 05:30:00|1127.2|1122.7|1125.4|1120.9|1127.2|1122.7|1124.4|1119.9|657
1622525410000|2021-06-01 05:30:10|1124.8|1120.3|1124.7|1120.2|1124.8|1120.3|1124.2|1119.7|249
1622525420000|2021-06-01 05:30:20|1124.6|1120.1|1125.8|1121.3|1126|1121.5|1124.6|1120.1|280
1622525430000|2021-06-01 05:30:30|1125.4|1120.9|1125.1|1120.6|1126|1121.5|1125.1|1120.6|188
1622525440000|2021-06-01 05:30:40|1125.2|1120.7|1123.3|1118.8|1125.2|1120.7|1122.9|1118.4|520
1622525450000|2021-06-01 05:30:50|1123.2|1118.7|1124.1|1119.6|1124.1|1119.6|1123.2|1118.7|257
1622525460000|2021-06-01 05:31:00|1123.9|1119.4|1125.2|1120.7|1125.2|1120.7|1123.9|1119.4|184
1622525470000|2021-06-01 05:31:10|1125|1120.5|1125.6|1121.1|1126|1121.5|1125|1120.5|311
1622525480000|2021-06-01 05:31:20|1124.8|1120.3|1124.4|1119.9|1125.3|1120.8|1124.2|1119.7|285
1622525490000|2021-06-01 05:31:30|1124.3|1119.8|1126|1121.5|1126|1121.5|1124.3|1119.8|267
1622525500000|2021-06-01 05:31:40|1125.7|1121.2|1126.6|1122.1|1126.6|1122.1|1125.2|1120.7|154
1622525510000|2021-06-01 05:31:50|1126.2|1121.7|1124.4|1119.9|1126.6|1122.1|1124.4|1119.9|284
1622525520000|2021-06-01 05:32:00|1124.3|1119.8|1124.6|1120.1|1125.3|1120.8|1123.7|1119.2|360
1622525530000|2021-06-01 05:32:10|1124.3|1119.8|1124.2|1119.7|1124.3|1119.8|1123.8|1119.3|115
1622525540000|2021-06-01 05:32:20|1123.8|1119.3|1123|1118.5|1123.8|1119.3|1122.9|1118.4|266
1622525550000|2021-06-01 05:32:30|1122.6|1118.1|1122.6|1118.1|1123|1118.5|1121.8|1117.3|282
1622525560000|2021-06-01 05:32:40|1123|1118.5|1122.5|1118|1123|1118.5|1122.1|1117.6|217
1622525570000|2021-06-01 05:32:50|1122.1|1117.6|1122.2|1117.7|1122.6|1118.1|1122.1|1117.6|123
1622525580000|2021-06-01 05:33:00|1122.6|1118.1|1122.9|1118.4|1123.1|1118.6|1122.3|1117.8|117
1622525590000|2021-06-01 05:33:10|1123.1|1118.6|1124.1|1119.6|1124.1|1119.6|1123.1|1118.6|140
1622525600000|2021-06-01 05:33:20|1124|1119.5|1124.3|1119.8|1124.3|1119.8|1124|1119.5|138
1622525610000|2021-06-01 05:33:30|1124.5|1120|1124.6|1120.1|1125|1120.5|1124.5|1120|82
1622525620000|2021-06-01 05:33:40|1124.8|1120.3|1125.5|1121|1125.5|1121|1124.6|1120.1|76
1622525630000|2021-06-01 05:33:50|1126|1121.5|1125.6|1121.1|1126|1121.5|1125.6|1121.1|54
1622525640000|2021-06-01 05:34:00|1125.4|1120.9|1124.1|1119.6|1125.6|1121.1|1124|1119.5|139
1622525650000|2021-06-01 05:34:10|1124.6|1120.1|1125|1120.5|1125|1120.5|1124.5|1120|69
1622525660000|2021-06-01 05:34:20|1124.6|1120.1|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|37
1622525670000|2021-06-01 05:34:30|1124|1119.5|1122.1|1117.6|1124|1119.5|1122.1|1117.6|333
1622525680000|2021-06-01 05:34:40|1122.5|1118|1123.5|1119|1123.5|1119|1122.1|1117.6|161
1622525690000|2021-06-01 05:34:50|1123.3|1118.8|1124.5|1120|1124.5|1120|1123.1|1118.6|99
1622525700000|2021-06-01 05:35:00|1124.1|1119.6|1123.1|1118.6|1124.1|1119.6|1123.1|1118.6|82
1622525710000|2021-06-01 05:35:10|1122.7|1118.2|1121.6|1117.1|1122.7|1118.2|1121.5|1117|216
1622525720000|2021-06-01 05:35:20|1122|1117.5|1123.5|1119|1123.5|1119|1121.6|1117.1|267
1622525730000|2021-06-01 05:35:30|1123.9|1119.4|1123.1|1118.6|1124.6|1120.1|1122.4|1117.9|295
1622525740000|2021-06-01 05:35:40|1122.2|1117.7|1122.7|1118.2|1123|1118.5|1122.2|1117.7|135
1622525750000|2021-06-01 05:35:50|1122.3|1117.8|1121.4|1116.9|1122.3|1117.8|1121.2|1116.7|345
1622525760000|2021-06-01 05:36:00|1121.6|1117.1|1122.6|1118.1|1122.6|1118.1|1121.4|1116.9|222
1622525770000|2021-06-01 05:36:10|1122.2|1117.7|1121.2|1116.7|1122.2|1117.7|1121.2|1116.7|145
1622525780000|2021-06-01 05:36:20|1121.4|1116.9|1122.1|1117.6|1122.1|1117.6|1121.4|1116.9|81
1622525790000|2021-06-01 05:36:30|1122.2|1117.7|1121.7|1117.2|1122.6|1118.1|1121.2|1116.7|652
1622525800000|2021-06-01 05:36:40|1121.9|1117.4|1123|1118.5|1123|1118.5|1121.7|1117.2|179
1622525810000|2021-06-01 05:36:50|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|26
1622525820000|2021-06-01 05:37:00|1123.6|1119.1|1123.6|1119.1|1123.8|1119.3|1123.6|1119.1|320
1622525830000|2021-06-01 05:37:10|1123.7|1119.2|1124.1|1119.6|1124.3|1119.8|1123.7|1119.2|74
1622525840000|2021-06-01 05:37:20|1124.5|1120|1124.7|1120.2|1124.9|1120.4|1124.5|1120|142
1622525850000|2021-06-01 05:37:30|1125.1|1120.6|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|74
1622525860000|2021-06-01 05:37:40|1125.2|1120.7|1124.8|1120.3|1125.6|1121.1|1124.2|1119.7|248
1622525870000|2021-06-01 05:37:50|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|30
1622525880000|2021-06-01 05:38:00|1124.2|1119.7|1124.7|1120.2|1124.7|1120.2|1124.2|1119.7|169
1622525890000|2021-06-01 05:38:10|1124.6|1120.1|1124.3|1119.8|1124.6|1120.1|1124.2|1119.7|39
1622525900000|2021-06-01 05:38:20|||||||||31
1622525910000|2021-06-01 05:38:30|1124.5|1120|1124.3|1119.8|1124.6|1120.1|1124.3|1119.8|86
1622525920000|2021-06-01 05:38:40|1123.9|1119.4|1124.5|1120|1124.7|1120.2|1123.8|1119.3|59
1622525930000|2021-06-01 05:38:50|1124.7|1120.2|1124.8|1120.3|1125.7|1121.2|1124.6|1120.1|133
1622525940000|2021-06-01 05:39:00|1124.7|1120.2|1124.8|1120.3|1125.2|1120.7|1124.5|1120|124
1622525950000|2021-06-01 05:39:10|1125.1|1120.6|1125.4|1120.9|1125.4|1120.9|1125.1|1120.6|61
1622525960000|2021-06-01 05:39:20|1125.3|1120.8|1125.8|1121.3|1126.4|1121.9|1125.3|1120.8|288
1622525970000|2021-06-01 05:39:30|1125.7|1121.2|1125.8|1121.3|1125.8|1121.3|1125.7|1121.2|58
1622525980000|2021-06-01 05:39:40|1126.1|1121.6|1125.7|1121.2|1126.1|1121.6|1125.7|1121.2|99
1622525990000|2021-06-01 05:39:50|1126.1|1121.6|1125.7|1121.2|1126.6|1122.1|1125.7|1121.2|190
1622526000000|2021-06-01 05:40:00|1125.9|1121.4|1126.5|1122|1126.6|1122.1|1125.7|1121.2|113
1622526010000|2021-06-01 05:40:10|1126.9|1122.4|1126.5|1122|1127|1122.5|1126.1|1121.6|294
1622526020000|2021-06-01 05:40:20|1127|1122.5|1127.7|1123.2|1127.7|1123.2|1127|1122.5|246
1622526030000|2021-06-01 05:40:30|1127.5|1123|1127.3|1122.8|1127.7|1123.2|1127.1|1122.6|194
1622526040000|2021-06-01 05:40:40|1127.1|1122.6|1127.5|1123|1127.5|1123|1127.1|1122.6|128
1622526050000|2021-06-01 05:40:50|1127.1|1122.6|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|107
1622526060000|2021-06-01 05:41:00|1127.2|1122.7|1126.5|1122|1127.2|1122.7|1126.1|1121.6|150
1622526070000|2021-06-01 05:41:10|1126.1|1121.6|1126.5|1122|1126.7|1122.2|1126.1|1121.6|122
1622526080000|2021-06-01 05:41:20|1126.9|1122.4|1126.7|1122.2|1127|1122.5|1126.5|1122|56
1622526090000|2021-06-01 05:41:30|1126.9|1122.4|1128|1123.5|1128|1123.5|1126.7|1122.2|455
1622526100000|2021-06-01 05:41:40|1128.2|1123.7|1128.5|1124|1128.5|1124|1128.2|1123.7|254
1622526110000|2021-06-01 05:41:50|1128.4|1123.9|1130.3|1125.8|1130.3|1125.8|1128.4|1123.9|712
1622526120000|2021-06-01 05:42:00|1129.6|1125.1|1129.5|1125|1129.6|1125.1|1129|1124.5|458
1622526130000|2021-06-01 05:42:10|1129.8|1125.3|1130.8|1126.3|1130.8|1126.3|1129.8|1125.3|530
1622526140000|2021-06-01 05:42:20|1130.5|1126|1130.7|1126.2|1131.3|1126.8|1130.5|1126|461
1622526150000|2021-06-01 05:42:30|1130.5|1126|1130.9|1126.4|1131.3|1126.8|1130.5|1126|283
1622526160000|2021-06-01 05:42:40|1131.3|1126.8|1130.8|1126.3|1131.3|1126.8|1130.5|1126|234
1622526170000|2021-06-01 05:42:50|1131.2|1126.7|1130.3|1125.8|1131.3|1126.8|1130.3|1125.8|249
1622526180000|2021-06-01 05:43:00|1130.1|1125.6|1129.9|1125.4|1130.3|1125.8|1129.9|1125.4|233
1622526190000|2021-06-01 05:43:10|1129.5|1125|1130|1125.5|1130|1125.5|1129.5|1125|106
1622526200000|2021-06-01 05:43:20|1130.3|1125.8|1130.8|1126.3|1130.8|1126.3|1130.2|1125.7|180
1622526210000|2021-06-01 05:43:30|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.5|1126|224
1622526220000|2021-06-01 05:43:40|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.5|1126|224
1622526230000|2021-06-01 05:43:50|1130.5|1126|1130.7|1126.2|1130.8|1126.3|1130.5|1126|112
1622526240000|2021-06-01 05:44:00|1131.2|1126.7|1131.3|1126.8|1131.3|1126.8|1131.2|1126.7|419
1622526250000|2021-06-01 05:44:10|1131|1126.5|1130.7|1126.2|1131|1126.5|1130.7|1126.2|142
1622526260000|2021-06-01 05:44:20|1130.8|1126.3|1130.3|1125.8|1130.8|1126.3|1130.3|1125.8|128
1622526270000|2021-06-01 05:44:30|1130.5|1126|1130.4|1125.9|1130.8|1126.3|1130|1125.5|146
1622526280000|2021-06-01 05:44:40|1130.5|1126|1130.9|1126.4|1131.3|1126.8|1130.5|1126|214
1622526290000|2021-06-01 05:44:50|1130.8|1126.3|1130.5|1126|1131|1126.5|1130.5|1126|129
1622526300000|2021-06-01 05:45:00|1130.8|1126.3|1131.3|1126.8|1131.3|1126.8|1130.8|1126.3|378
1622526310000|2021-06-01 05:45:10|1130.9|1126.4|1130.7|1126.2|1130.9|1126.4|1130.5|1126|176
1622526320000|2021-06-01 05:45:20|1130.8|1126.3|1130.5|1126|1131.3|1126.8|1130.5|1126|196
1622526330000|2021-06-01 05:45:30|1130.3|1125.8|1129.8|1125.3|1130.3|1125.8|1129.3|1124.8|415
1622526340000|2021-06-01 05:45:40|1129.5|1125|1129.5|1125|1129.5|1125|1128.9|1124.4|148
1622526350000|2021-06-01 05:45:50|1129.4|1124.9|1130|1125.5|1130.5|1126|1129.4|1124.9|193
1622526360000|2021-06-01 05:46:00|1130.3|1125.8|1130.8|1126.3|1130.8|1126.3|1130.3|1125.8|83
1622526370000|2021-06-01 05:46:10|1130.7|1126.2|1131.8|1127.3|1131.8|1127.3|1130.5|1126|320
1622526380000|2021-06-01 05:46:20|1131.4|1126.9|1131.6|1127.1|1131.8|1127.3|1131.4|1126.9|343
1622526390000|2021-06-01 05:46:30|1131.5|1127|1132.7|1128.2|1132.7|1128.2|1131.5|1127|429
1622526400000|2021-06-01 05:46:40|1132.3|1127.8|1133.5|1129|1133.7|1129.2|1132.3|1127.8|750
1622526410000|2021-06-01 05:46:50|1133.3|1128.8|1132.7|1128.2|1133.3|1128.8|1132.3|1127.8|355
1622526420000|2021-06-01 05:47:00|1132.8|1128.3|1132.7|1128.2|1133.3|1128.8|1132.7|1128.2|185
1622526430000|2021-06-01 05:47:10|1132.8|1128.3|1132.4|1127.9|1132.8|1128.3|1132.4|1127.9|149
1622526440000|2021-06-01 05:47:20|1132|1127.5|1131.9|1127.4|1132|1127.5|1131.4|1126.9|337
1622526450000|2021-06-01 05:47:30|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.4|1126.9|102
1622526460000|2021-06-01 05:47:40|1131.8|1127.3|1131.3|1126.8|1131.8|1127.3|1131.3|1126.8|88
1622526470000|2021-06-01 05:47:50|1130.9|1126.4|1130.9|1126.4|1131.3|1126.8|1130.7|1126.2|177
1622526480000|2021-06-01 05:48:00|1131|1126.5|1131.3|1126.8|1131.5|1127|1131|1126.5|137
1622526490000|2021-06-01 05:48:10|1131|1126.5|1132.3|1127.8|1132.3|1127.8|1130.9|1126.4|194
1622526500000|2021-06-01 05:48:20|1132.2|1127.7|1131.8|1127.3|1132.2|1127.7|1131.8|1127.3|58
1622526510000|2021-06-01 05:48:30|||||||||56
1622526520000|2021-06-01 05:48:40|||||||||59
1622526530000|2021-06-01 05:48:50|1132|1127.5|1132.5|1128|1132.7|1128.2|1131.8|1127.3|276
1622526540000|2021-06-01 05:49:00|1132.7|1128.2|1131.8|1127.3|1132.7|1128.2|1131.8|1127.3|136
1622526550000|2021-06-01 05:49:10|1131.7|1127.2|1130.9|1126.4|1131.7|1127.2|1130.8|1126.3|171
1622526560000|2021-06-01 05:49:20|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.5|1126|137
1622526570000|2021-06-01 05:49:30|1130.5|1126|1130|1125.5|1130.8|1126.3|1130|1125.5|131
1622526580000|2021-06-01 05:49:40|1129.9|1125.4|1130.4|1125.9|1130.4|1125.9|1129.5|1125|350
1622526590000|2021-06-01 05:49:50|1130.1|1125.6|1130.4|1125.9|1130.8|1126.3|1130.1|1125.6|149
1622526600000|2021-06-01 05:50:00|1130|1125.5|1130.8|1126.3|1130.8|1126.3|1129.8|1125.3|267
1622526610000|2021-06-01 05:50:10|1130.6|1126.1|1130.4|1125.9|1130.6|1126.1|1130.4|1125.9|107
1622526620000|2021-06-01 05:50:20|1130.5|1126|1130.8|1126.3|1130.9|1126.4|1130.5|1126|61
1622526630000|2021-06-01 05:50:30|1130.5|1126|1129.6|1125.1|1130.5|1126|1129.6|1125.1|100
1622526640000|2021-06-01 05:50:40|1129.5|1125|1129.8|1125.3|1129.8|1125.3|1129.4|1124.9|85
1622526650000|2021-06-01 05:50:50|1129.9|1125.4|1130.1|1125.6|1130.9|1126.4|1129.9|1125.4|359
1622526660000|2021-06-01 05:51:00|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130|1125.5|82
1622526670000|2021-06-01 05:51:10|1130.3|1125.8|1130|1125.5|1130.4|1125.9|1130|1125.5|96
1622526680000|2021-06-01 05:51:20|1130.1|1125.6|1130.3|1125.8|1130.3|1125.8|1130|1125.5|97
1622526690000|2021-06-01 05:51:30|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|95
1622526700000|2021-06-01 05:51:40|1129.8|1125.3|1129.5|1125|1129.8|1125.3|1129.5|1125|109
1622526710000|2021-06-01 05:51:50|1130|1125.5|1130|1125.5|1130.5|1126|1130|1125.5|105
1622526720000|2021-06-01 05:52:00|1130.3|1125.8|1130|1125.5|1130.3|1125.8|1130|1125.5|118
1622526730000|2021-06-01 05:52:10|||||||||34
1622526740000|2021-06-01 05:52:20|||||||||58
1622526750000|2021-06-01 05:52:30|1129.8|1125.3|1130|1125.5|1130|1125.5|1129.6|1125.1|128
1622526760000|2021-06-01 05:52:40|1130.1|1125.6|1130.8|1126.3|1130.8|1126.3|1130.1|1125.6|170
1622526770000|2021-06-01 05:52:50|1130.6|1126.1|1130.6|1126.1|1131|1126.5|1130.6|1126.1|78
1622526780000|2021-06-01 05:53:00|1131|1126.5|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|145
1622526790000|2021-06-01 05:53:10|1130.6|1126.1|1131|1126.5|1131|1126.5|1130.6|1126.1|98
1622526800000|2021-06-01 05:53:20|1131.1|1126.6|1131.3|1126.8|1132|1127.5|1131.1|1126.6|334
1622526810000|2021-06-01 05:53:30|1131.5|1127|1131.8|1127.3|1131.8|1127.3|1131.3|1126.8|123
1622526820000|2021-06-01 05:53:40|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1132|1127.5|158
1622526830000|2021-06-01 05:53:50|1132.3|1127.8|1132.1|1127.6|1132.3|1127.8|1131.6|1127.1|125
1622526840000|2021-06-01 05:54:00|1132|1127.5|1132.5|1128|1132.5|1128|1132|1127.5|58
1622526850000|2021-06-01 05:54:10|1132.9|1128.4|1132|1127.5|1133|1128.5|1131.7|1127.2|248
1622526860000|2021-06-01 05:54:20|1131.6|1127.1|1132|1127.5|1132.1|1127.6|1131.6|1127.1|119
1622526870000|2021-06-01 05:54:30|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.1|1126.6|160
1622526880000|2021-06-01 05:54:40|1131.6|1127.1|1132.1|1127.6|1132.1|1127.6|1131.2|1126.7|118
1622526890000|2021-06-01 05:54:50|1132.5|1128|1132.1|1127.6|1132.6|1128.1|1132.1|1127.6|84
1622526900000|2021-06-01 05:55:00|1132.4|1127.9|1133|1128.5|1133|1128.5|1132.4|1127.9|122
1622526910000|2021-06-01 05:55:10|1132.6|1128.1|1132.1|1127.6|1132.6|1128.1|1132.1|1127.6|98
1622526920000|2021-06-01 05:55:20|1132.3|1127.8|1132.5|1128|1132.5|1128|1132.1|1127.6|166
1622526930000|2021-06-01 05:55:30|1132.7|1128.2|1132.5|1128|1132.9|1128.4|1132.5|1128|64
1622526940000|2021-06-01 05:55:40|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|130
1622526950000|2021-06-01 05:55:50|1132|1127.5|1132|1127.5|1132.6|1128.1|1132|1127.5|140
1622526960000|2021-06-01 05:56:00|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1131.6|1127.1|79
1622526970000|2021-06-01 05:56:10|1131.7|1127.2|1132.1|1127.6|1132.1|1127.6|1131.6|1127.1|77
1622526980000|2021-06-01 05:56:20|1132.6|1128.1|1133|1128.5|1133|1128.5|1132.5|1128|257
1622526990000|2021-06-01 05:56:30|1133.3|1128.8|1133.4|1128.9|1133.5|1129|1133.3|1128.8|315
1622527000000|2021-06-01 05:56:40|1133|1128.5|1133|1128.5|1133|1128.5|1133|1128.5|99
1622527010000|2021-06-01 05:56:50|1132.8|1128.3|1133|1128.5|1133.3|1128.8|1132.6|1128.1|159
1622527020000|2021-06-01 05:57:00|1133.3|1128.8|1133|1128.5|1133.4|1128.9|1133|1128.5|104
1622527030000|2021-06-01 05:57:10|1132.5|1128|1132|1127.5|1132.5|1128|1132|1127.5|133
1622527040000|2021-06-01 05:57:20|1132.3|1127.8|1132.6|1128.1|1132.8|1128.3|1132.3|1127.8|73
1622527050000|2021-06-01 05:57:30|1132.5|1128|1132.9|1128.4|1133.3|1128.8|1132.5|1128|127
1622527060000|2021-06-01 05:57:40|1133.3|1128.8|1132.9|1128.4|1133.3|1128.8|1132.9|1128.4|47
1622527070000|2021-06-01 05:57:50|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|100
1622527080000|2021-06-01 05:58:00|1133.1|1128.6|1132.8|1128.3|1133.3|1128.8|1132.8|1128.3|66
1622527090000|2021-06-01 05:58:10|1132.5|1128|1132|1127.5|1132.5|1128|1132|1127.5|72
1622527100000|2021-06-01 05:58:20|1132.3|1127.8|1132.3|1127.8|1132.4|1127.9|1132.3|1127.8|63
1622527110000|2021-06-01 05:58:30|1132|1127.5|1132.5|1128|1132.8|1128.3|1132|1127.5|332
1622527120000|2021-06-01 05:58:40|1132.8|1128.3|1132|1127.5|1132.8|1128.3|1132|1127.5|158
1622527130000|2021-06-01 05:58:50|1132.3|1127.8|1132|1127.5|1132.3|1127.8|1132|1127.5|80
1622527140000|2021-06-01 05:59:00|1132.4|1127.9|1131.5|1127|1132.4|1127.9|1131.5|1127|104
1622527150000|2021-06-01 05:59:10|||||||||67
1622527160000|2021-06-01 05:59:20|1131.8|1127.3|1131|1126.5|1132|1127.5|1131|1126.5|151
1622527170000|2021-06-01 05:59:30|1131.3|1126.8|1131|1126.5|1131.5|1127|1131|1126.5|76
1622527180000|2021-06-01 05:59:40|1130.6|1126.1|1131.5|1127|1131.5|1127|1130.6|1126.1|138
1622527190000|2021-06-01 05:59:50|1131.6|1127.1|1132.3|1127.8|1132.3|1127.8|1131.6|1127.1|113
1622527200000|2021-06-01 06:00:00|1132.5|1128|1133.4|1128.9|1133.4|1128.9|1132.5|1128|347
1622527210000|2021-06-01 06:00:10|1133|1128.5|1133.4|1128.9|1133.5|1129|1132.6|1128.1|296
1622527220000|2021-06-01 06:00:20|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|98
1622527230000|2021-06-01 06:00:30|1133.5|1129|1133.4|1128.9|1133.5|1129|1133.4|1128.9|86
1622527240000|2021-06-01 06:00:40|1133.3|1128.8|1133.3|1128.8|1133.4|1128.9|1133.3|1128.8|115
1622527250000|2021-06-01 06:00:50|1133.2|1128.7|1133.3|1128.8|1133.5|1129|1133|1128.5|105
1622527260000|2021-06-01 06:01:00|1133|1128.5|1133.3|1128.8|1133.3|1128.8|1132.5|1128|105
1622527270000|2021-06-01 06:01:10|1133.1|1128.6|1133.8|1129.3|1133.8|1129.3|1133.1|1128.6|106
1622527280000|2021-06-01 06:01:20|1134|1129.5|1134|1129.5|1134|1129.5|1134|1129.5|141
1622527290000|2021-06-01 06:01:30|1133.6|1129.1|1134.3|1129.8|1134.3|1129.8|1133.5|1129|290
1622527300000|2021-06-01 06:01:40|1134.7|1130.2|1134.3|1129.8|1134.8|1130.3|1134.3|1129.8|424
1622527310000|2021-06-01 06:01:50|1133.9|1129.4|1134|1129.5|1134|1129.5|1133.5|1129|139
1622527320000|2021-06-01 06:02:00|1134.1|1129.6|1134.1|1129.6|1134.5|1130|1133.6|1129.1|171
1622527330000|2021-06-01 06:02:10|1134|1129.5|1133|1128.5|1134|1129.5|1132.9|1128.4|146
1622527340000|2021-06-01 06:02:20|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133|1128.5|40
1622527350000|2021-06-01 06:02:30|1133.5|1129|1134|1129.5|1134|1129.5|1133.5|1129|107
1622527360000|2021-06-01 06:02:40|1134.4|1129.9|1133.5|1129|1134.4|1129.9|1133.4|1128.9|207
1622527370000|2021-06-01 06:02:50|1133.4|1128.9|1132.6|1128.1|1133.4|1128.9|1132.6|1128.1|96
1622527380000|2021-06-01 06:03:00|1132.8|1128.3|1132.9|1128.4|1133|1128.5|1132.2|1127.7|177
1622527390000|2021-06-01 06:03:10|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1132.6|1128.1|128
1622527400000|2021-06-01 06:03:20|1132.7|1128.2|1131.7|1127.2|1132.7|1128.2|1131.7|1127.2|149
1622527410000|2021-06-01 06:03:30|1131.6|1127.1|1130.9|1126.4|1131.6|1127.1|1130.9|1126.4|216
1622527420000|2021-06-01 06:03:40|1131.1|1126.6|1131.9|1127.4|1131.9|1127.4|1130.7|1126.2|123
1622527430000|2021-06-01 06:03:50|1131.6|1127.1|1132.5|1128|1132.7|1128.2|1131.6|1127.1|146
1622527440000|2021-06-01 06:04:00|1132.9|1128.4|1133.5|1129|1133.6|1129.1|1132.9|1128.4|180
1622527450000|2021-06-01 06:04:10|1133.9|1129.4|1134.4|1129.9|1134.4|1129.9|1133.4|1128.9|262
1622527460000|2021-06-01 06:04:20|1134|1129.5|1134.3|1129.8|1134.4|1129.9|1133.8|1129.3|225
1622527470000|2021-06-01 06:04:30|1134.8|1130.3|1134.8|1130.3|1135|1130.5|1134.8|1130.3|394
1622527480000|2021-06-01 06:04:40|1134.9|1130.4|1135.8|1131.3|1135.9|1131.4|1134.9|1130.4|744
1622527490000|2021-06-01 06:04:50|1135.9|1131.4|1136.4|1131.9|1136.8|1132.3|1135.9|1131.4|930
1622527500000|2021-06-01 06:05:00|1135.9|1131.4|1135|1130.5|1135.9|1131.4|1134.9|1130.4|640
1622527510000|2021-06-01 06:05:10|1134.9|1130.4|1135.3|1130.8|1135.3|1130.8|1134.5|1130|254
1622527520000|2021-06-01 06:05:20|1135.8|1131.3|1135.6|1131.1|1136.2|1131.7|1135.4|1130.9|311
1622527530000|2021-06-01 06:05:30|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|177
1622527540000|2021-06-01 06:05:40|1135.9|1131.4|1135.8|1131.3|1135.9|1131.4|1135.8|1131.3|126
1622527550000|2021-06-01 06:05:50|1136.2|1131.7|1135.6|1131.1|1136.8|1132.3|1135.4|1130.9|764
1622527560000|2021-06-01 06:06:00|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135.3|1130.8|170
1622527570000|2021-06-01 06:06:10|1135.2|1130.7|1135.8|1131.3|1135.8|1131.3|1134.8|1130.3|202
1622527580000|2021-06-01 06:06:20|1135.6|1131.1|1135.9|1131.4|1136.3|1131.8|1135.4|1130.9|269
1622527590000|2021-06-01 06:06:30|1136.3|1131.8|1135.9|1131.4|1136.3|1131.8|1135.9|1131.4|90
1622527600000|2021-06-01 06:06:40|1136.3|1131.8|1136.3|1131.8|1136.7|1132.2|1136.1|1131.6|278
1622527610000|2021-06-01 06:06:50|1135.9|1131.4|1135.8|1131.3|1135.9|1131.4|1135.3|1130.8|203
1622527620000|2021-06-01 06:07:00|1136.2|1131.7|1135|1130.5|1136.3|1131.8|1134.9|1130.4|425
1622527630000|2021-06-01 06:07:10|1134.8|1130.3|1135.9|1131.4|1135.9|1131.4|1134.4|1129.9|796
1622527640000|2021-06-01 06:07:20|1136.2|1131.7|1134.9|1130.4|1136.2|1131.7|1134.9|1130.4|264
1622527650000|2021-06-01 06:07:30|1135|1130.5|1134.6|1130.1|1135|1130.5|1134.6|1130.1|141
1622527660000|2021-06-01 06:07:40|1134.5|1130|1133.9|1129.4|1134.9|1130.4|1133.6|1129.1|279
1622527670000|2021-06-01 06:07:50|1133.7|1129.2|1134.6|1130.1|1134.6|1130.1|1133.5|1129|516
1622527680000|2021-06-01 06:08:00|1134.4|1129.9|1133.9|1129.4|1134.4|1129.9|1133.9|1129.4|91
1622527690000|2021-06-01 06:08:10|1133.8|1129.3|1132.9|1128.4|1133.8|1129.3|1132.9|1128.4|169
1622527700000|2021-06-01 06:08:20|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|201
1622527710000|2021-06-01 06:08:30|1132.9|1128.4|1133.4|1128.9|1133.4|1128.9|1132.9|1128.4|167
1622527720000|2021-06-01 06:08:40|1133.1|1128.6|1133.8|1129.3|1134.3|1129.8|1133.1|1128.6|163
1622527730000|2021-06-01 06:08:50|1133.9|1129.4|1133.7|1129.2|1133.9|1129.4|1132.8|1128.3|207
1622527740000|2021-06-01 06:09:00|1133.6|1129.1|1132.9|1128.4|1133.6|1129.1|1132.7|1128.2|178
1622527750000|2021-06-01 06:09:10|1133.3|1128.8|1132.3|1127.8|1133.3|1128.8|1132.2|1127.7|236
1622527760000|2021-06-01 06:09:20|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.3|1126.8|540
1622527770000|2021-06-01 06:09:30|1132.1|1127.6|1132.3|1127.8|1132.3|1127.8|1132|1127.5|147
1622527780000|2021-06-01 06:09:40|1131.7|1127.2|1131.7|1127.2|1132.1|1127.6|1131.7|1127.2|166
1622527790000|2021-06-01 06:09:50|1131.3|1126.8|1132.1|1127.6|1132.1|1127.6|1131.2|1126.7|215
1622527800000|2021-06-01 06:10:00|1132|1127.5|1132|1127.5|1132.3|1127.8|1131.7|1127.2|337
1622527810000|2021-06-01 06:10:10|1132.1|1127.6|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|49
1622527820000|2021-06-01 06:10:20|1132.3|1127.8|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|98
1622527830000|2021-06-01 06:10:30|1132.3|1127.8|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|52
1622527840000|2021-06-01 06:10:40|1131.6|1127.1|1131.6|1127.1|1131.9|1127.4|1131.6|1127.1|129
1622527850000|2021-06-01 06:10:50|1131.7|1127.2|1132|1127.5|1132.1|1127.6|1131.6|1127.1|71
1622527860000|2021-06-01 06:11:00|1131.8|1127.3|1131.7|1127.2|1131.8|1127.3|1131.7|1127.2|57
1622527870000|2021-06-01 06:11:10|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|134
1622527880000|2021-06-01 06:11:20|1131.3|1126.8|1132.6|1128.1|1132.6|1128.1|1131.3|1126.8|212
1622527890000|2021-06-01 06:11:30|1131.8|1127.3|1131.9|1127.4|1132|1127.5|1131.8|1127.3|247
1622527900000|2021-06-01 06:11:40|1131.8|1127.3|1131.2|1126.7|1131.8|1127.3|1130.8|1126.3|334
1622527910000|2021-06-01 06:11:50|1130.9|1126.4|1131.7|1127.2|1131.7|1127.2|1130.9|1126.4|71
1622527920000|2021-06-01 06:12:00|1131.3|1126.8|1131.1|1126.6|1131.7|1127.2|1131.1|1126.6|167
1622527930000|2021-06-01 06:12:10|1131.5|1127|1131.2|1126.7|1131.5|1127|1130.8|1126.3|157
1622527940000|2021-06-01 06:12:20|1130.8|1126.3|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|86
1622527950000|2021-06-01 06:12:30|1130.3|1125.8|1129.8|1125.3|1130.3|1125.8|1129.8|1125.3|170
1622527960000|2021-06-01 06:12:40|1130|1125.5|1131.2|1126.7|1131.2|1126.7|1130|1125.5|143
1622527970000|2021-06-01 06:12:50|1131.3|1126.8|1132.2|1127.7|1132.3|1127.8|1131.3|1126.8|137
1622527980000|2021-06-01 06:13:00|1132.5|1128|1131.7|1127.2|1132.6|1128.1|1131.7|1127.2|168
1622527990000|2021-06-01 06:13:10|1131.3|1126.8|1131.3|1126.8|1131.7|1127.2|1131.3|1126.8|57
1622528000000|2021-06-01 06:13:20|1131.2|1126.7|1131.3|1126.8|1131.3|1126.8|1130.8|1126.3|136
1622528010000|2021-06-01 06:13:30|1130.9|1126.4|1130.9|1126.4|1131.3|1126.8|1130.8|1126.3|97
1622528020000|2021-06-01 06:13:40|1130.8|1126.3|1130.6|1126.1|1130.9|1126.4|1130.4|1125.9|185
1622528030000|2021-06-01 06:13:50|1130.8|1126.3|1130.1|1125.6|1130.8|1126.3|1130.1|1125.6|98
1622528040000|2021-06-01 06:14:00|1129.9|1125.4|1129.9|1125.4|1130.3|1125.8|1129.8|1125.3|172
1622528050000|2021-06-01 06:14:10|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|125
1622528060000|2021-06-01 06:14:20|1130.8|1126.3|1130.4|1125.9|1130.8|1126.3|1130.4|1125.9|78
1622528070000|2021-06-01 06:14:30|1130.3|1125.8|1130.8|1126.3|1130.8|1126.3|1130.3|1125.8|95
1622528080000|2021-06-01 06:14:40|1130.5|1126|1130.3|1125.8|1130.7|1126.2|1130.3|1125.8|64
1622528090000|2021-06-01 06:14:50|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|86
1622528100000|2021-06-01 06:15:00|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|68
1622528110000|2021-06-01 06:15:10|||||||||61
1622528120000|2021-06-01 06:15:20|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|149
1622528130000|2021-06-01 06:15:30|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|188
1622528140000|2021-06-01 06:15:40|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|1128.7|1124.2|276
1622528150000|2021-06-01 06:15:50|1129.2|1124.7|1128.8|1124.3|1129.3|1124.8|1128.6|1124.1|311
1622528160000|2021-06-01 06:16:00|1129.3|1124.8|1129.8|1125.3|1129.8|1125.3|1129.3|1124.8|323
1622528170000|2021-06-01 06:16:10|1130.2|1125.7|1130.3|1125.8|1130.3|1125.8|1130.2|1125.7|200
1622528180000|2021-06-01 06:16:20|1130.8|1126.3|1131.3|1126.8|1131.3|1126.8|1130.8|1126.3|123
1622528190000|2021-06-01 06:16:30|1131.7|1127.2|1131.8|1127.3|1131.8|1127.3|1131.7|1127.2|69
1622528200000|2021-06-01 06:16:40|1131.7|1127.2|1131.7|1127.2|1131.8|1127.3|1131.3|1126.8|60
1622528210000|2021-06-01 06:16:50|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.3|1126.8|94
1622528220000|2021-06-01 06:17:00|1131.3|1126.8|1130.3|1125.8|1131.3|1126.8|1130.3|1125.8|90
1622528230000|2021-06-01 06:17:10|1130.8|1126.3|1131.3|1126.8|1131.3|1126.8|1130.8|1126.3|81
1622528240000|2021-06-01 06:17:20|1130.9|1126.4|1130.8|1126.3|1131.3|1126.8|1130.8|1126.3|48
1622528250000|2021-06-01 06:17:30|1130.6|1126.1|1130.6|1126.1|1130.8|1126.3|1130.4|1125.9|41
1622528260000|2021-06-01 06:17:40|1130.8|1126.3|1130.7|1126.2|1130.8|1126.3|1130.7|1126.2|9
1622528270000|2021-06-01 06:17:50|1130.8|1126.3|1131.2|1126.7|1131.2|1126.7|1130.8|1126.3|24
1622528280000|2021-06-01 06:18:00|1130.8|1126.3|1131.1|1126.6|1131.1|1126.6|1130.8|1126.3|21
1622528290000|2021-06-01 06:18:10|1131.3|1126.8|1131|1126.5|1131.4|1126.9|1131|1126.5|35
1622528300000|2021-06-01 06:18:20|1131.2|1126.7|1131.1|1126.6|1131.3|1126.8|1130.9|1126.4|50
1622528310000|2021-06-01 06:18:30|1130.9|1126.4|1130.9|1126.4|1131.5|1127|1130.9|1126.4|75
1622528320000|2021-06-01 06:18:40|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|83
1622528330000|2021-06-01 06:18:50|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.4|1126.9|72
1622528340000|2021-06-01 06:19:00|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|30
1622528350000|2021-06-01 06:19:10|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.3|1127.8|119
1622528360000|2021-06-01 06:19:20|1132.5|1128|1132.5|1128|1132.5|1128|1132.5|1128|45
1622528370000|2021-06-01 06:19:30|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|1132.7|1128.2|136
1622528380000|2021-06-01 06:19:40|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|92
1622528390000|2021-06-01 06:19:50|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.3|1128.8|284
1622528400000|2021-06-01 06:20:00|||||||||230
1622528410000|2021-06-01 06:20:10|1134.2|1129.7|1134.6|1130.1|1134.8|1130.3|1134.2|1129.7|213
1622528420000|2021-06-01 06:20:20|1135|1130.5|1135.7|1131.2|1135.7|1131.2|1135|1130.5|214
1622528430000|2021-06-01 06:20:30|1135.6|1131.1|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|322
1622528440000|2021-06-01 06:20:40|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|90
1622528450000|2021-06-01 06:20:50|1135.5|1131|1135.2|1130.7|1135.5|1131|1135.1|1130.6|231
1622528460000|2021-06-01 06:21:00|1135|1130.5|1135.2|1130.7|1135.6|1131.1|1135|1130.5|97
1622528470000|2021-06-01 06:21:10|1135.6|1131.1|1135.6|1131.1|1136|1131.5|1135.4|1130.9|180
1622528480000|2021-06-01 06:21:20|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.4|1130.9|99
1622528490000|2021-06-01 06:21:30|1135.2|1130.7|1135.2|1130.7|1135.6|1131.1|1135.2|1130.7|105
1622528500000|2021-06-01 06:21:40|1135.1|1130.6|1135.7|1131.2|1135.7|1131.2|1135.1|1130.6|68
1622528510000|2021-06-01 06:21:50|1135.6|1131.1|1136.2|1131.7|1136.2|1131.7|1135.3|1130.8|325
1622528520000|2021-06-01 06:22:00|1135.8|1131.3|1135.1|1130.6|1136.2|1131.7|1134.8|1130.3|327
1622528530000|2021-06-01 06:22:10|1135.3|1130.8|1136.1|1131.6|1136.2|1131.7|1135.3|1130.8|182
1622528540000|2021-06-01 06:22:20|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|111
1622528550000|2021-06-01 06:22:30|||||||||97
1622528560000|2021-06-01 06:22:40|1136.4|1131.9|1137.1|1132.6|1137.5|1133|1136.4|1131.9|911
1622528570000|2021-06-01 06:22:50|1137.6|1133.1|1136.6|1132.1|1137.7|1133.2|1136.5|1132|1576
1622528580000|2021-06-01 06:23:00|1136.5|1132|1136.6|1132.1|1137.1|1132.6|1136.1|1131.6|176
1622528590000|2021-06-01 06:23:10|1136.2|1131.7|1135.8|1131.3|1136.2|1131.7|1135.6|1131.1|213
1622528600000|2021-06-01 06:23:20|1135.6|1131.1|1136.1|1131.6|1136.1|1131.6|1135.6|1131.1|199
1622528610000|2021-06-01 06:23:30|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|83
1622528620000|2021-06-01 06:23:40|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|61
1622528630000|2021-06-01 06:23:50|1136.1|1131.6|1135.3|1130.8|1136.1|1131.6|1135.3|1130.8|286
1622528640000|2021-06-01 06:24:00|1135.2|1130.7|1134.6|1130.1|1135.2|1130.7|1134.6|1130.1|174
1622528650000|2021-06-01 06:24:10|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|80
1622528660000|2021-06-01 06:24:20|1134.6|1130.1|1135.1|1130.6|1135.1|1130.6|1134.3|1129.8|96
1622528670000|2021-06-01 06:24:30|1134.9|1130.4|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|126
1622528680000|2021-06-01 06:24:40|1134.2|1129.7|1134.6|1130.1|1134.6|1130.1|1134.1|1129.6|84
1622528690000|2021-06-01 06:24:50|1135|1130.5|1134.6|1130.1|1135.2|1130.7|1134.6|1130.1|196
1622528700000|2021-06-01 06:25:00|1134.3|1129.8|1134.2|1129.7|1134.6|1130.1|1134.2|1129.7|123
1622528710000|2021-06-01 06:25:10|1134.3|1129.8|1134.6|1130.1|1134.7|1130.2|1134.3|1129.8|156
1622528720000|2021-06-01 06:25:20|1134.3|1129.8|1134.8|1130.3|1134.8|1130.3|1134.3|1129.8|86
1622528730000|2021-06-01 06:25:30|1134.9|1130.4|1134.8|1130.3|1134.9|1130.4|1134.8|1130.3|31
1622528740000|2021-06-01 06:25:40|1135.1|1130.6|1135.7|1131.2|1135.7|1131.2|1135.1|1130.6|125
1622528750000|2021-06-01 06:25:50|1135.6|1131.1|1134.6|1130.1|1135.6|1131.1|1134.6|1130.1|84
1622528760000|2021-06-01 06:26:00|1134.3|1129.8|1134.7|1130.2|1134.7|1130.2|1134.3|1129.8|61
1622528770000|2021-06-01 06:26:10|1134.8|1130.3|1135.1|1130.6|1135.1|1130.6|1134.8|1130.3|69
1622528780000|2021-06-01 06:26:20|1134.8|1130.3|1134.7|1130.2|1134.8|1130.3|1134.7|1130.2|32
1622528790000|2021-06-01 06:26:30|1134.3|1129.8|1133.8|1129.3|1134.3|1129.8|1133.8|1129.3|175
1622528800000|2021-06-01 06:26:40|1134.2|1129.7|1134.3|1129.8|1134.3|1129.8|1134.2|1129.7|44
1622528810000|2021-06-01 06:26:50|1134.8|1130.3|1134.7|1130.2|1134.8|1130.3|1134.7|1130.2|68
1622528820000|2021-06-01 06:27:00|1134.8|1130.3|1135.6|1131.1|1135.6|1131.1|1134.7|1130.2|100
1622528830000|2021-06-01 06:27:10|1135.7|1131.2|1135.7|1131.2|1135.8|1131.3|1135.6|1131.1|132
1622528840000|2021-06-01 06:27:20|1135.8|1131.3|1136.2|1131.7|1136.4|1131.9|1135.8|1131.3|82
1622528850000|2021-06-01 06:27:30|1136.3|1131.8|1137.3|1132.8|1137.3|1132.8|1136.3|1131.8|188
1622528860000|2021-06-01 06:27:40|1137.7|1133.2|1136.9|1132.4|1137.7|1133.2|1136.5|1132|313
1622528870000|2021-06-01 06:27:50|1137|1132.5|1137.3|1132.8|1137.3|1132.8|1136.7|1132.2|141
1622528880000|2021-06-01 06:28:00|1136.9|1132.4|1136.2|1131.7|1136.9|1132.4|1136.2|1131.7|161
1622528890000|2021-06-01 06:28:10|1136|1131.5|1135.3|1130.8|1136|1131.5|1135|1130.5|245
1622528900000|2021-06-01 06:28:20|1135.5|1131|1135.3|1130.8|1135.5|1131|1135|1130.5|73
1622528910000|2021-06-01 06:28:30|1135.5|1131|1136.9|1132.4|1136.9|1132.4|1135.5|1131|109
1622528920000|2021-06-01 06:28:40|1137.1|1132.6|1136.9|1132.4|1137.3|1132.8|1136.9|1132.4|176
1622528930000|2021-06-01 06:28:50|1136.8|1132.3|1136.8|1132.3|1137.1|1132.6|1136.8|1132.3|64
1622528940000|2021-06-01 06:29:00|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|139
1622528950000|2021-06-01 06:29:10|1137.1|1132.6|1136.3|1131.8|1137.1|1132.6|1136.3|1131.8|373
1622528960000|2021-06-01 06:29:20|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.3|1131.8|64
1622528970000|2021-06-01 06:29:30|||||||||62
1622528980000|2021-06-01 06:29:40|1136.3|1131.8|1135.9|1131.4|1136.3|1131.8|1135.9|1131.4|112
1622528990000|2021-06-01 06:29:50|1136|1131.5|1136|1131.5|1136|1131.5|1135.9|1131.4|37
1622529000000|2021-06-01 06:30:00|1136.2|1131.7|1135.5|1131|1136.9|1132.4|1135.5|1131|202
1622529010000|2021-06-01 06:30:10|1135.4|1130.9|1135.9|1131.4|1135.9|1131.4|1135.4|1130.9|37
1622529020000|2021-06-01 06:30:20|1135.4|1130.9|1136.9|1132.4|1136.9|1132.4|1135.4|1130.9|550
1622529030000|2021-06-01 06:30:30|1136.5|1132|1136.2|1131.7|1136.5|1132|1136|1131.5|100
1622529040000|2021-06-01 06:30:40|1136|1131.5|1136.8|1132.3|1136.8|1132.3|1136|1131.5|56
1622529050000|2021-06-01 06:30:50|1136.9|1132.4|1136.8|1132.3|1136.9|1132.4|1136.8|1132.3|72
1622529060000|2021-06-01 06:31:00|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|1136.8|1132.3|49
1622529070000|2021-06-01 06:31:10|1136.7|1132.2|1136.1|1131.6|1136.8|1132.3|1136.1|1131.6|73
1622529080000|2021-06-01 06:31:20|1136.2|1131.7|1136.9|1132.4|1136.9|1132.4|1136.2|1131.7|62
1622529090000|2021-06-01 06:31:30|1136.5|1132|1136.7|1132.2|1136.9|1132.4|1136.5|1132|125
1622529100000|2021-06-01 06:31:40|1136.4|1131.9|1135.9|1131.4|1136.4|1131.9|1135.7|1131.2|166
1622529110000|2021-06-01 06:31:50|1136|1131.5|1135.9|1131.4|1136|1131.5|1135.4|1130.9|62
1622529120000|2021-06-01 06:32:00|1135.5|1131|1135.9|1131.4|1135.9|1131.4|1135.5|1131|50
1622529130000|2021-06-01 06:32:10|1135.5|1131|1135.5|1131|1135.5|1131|1135.4|1130.9|18
1622529140000|2021-06-01 06:32:20|1135.4|1130.9|1135.4|1130.9|1135.8|1131.3|1135.4|1130.9|26
1622529150000|2021-06-01 06:32:30|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1135|1130.5|71
1622529160000|2021-06-01 06:32:40|1135.2|1130.7|1135.4|1130.9|1135.4|1130.9|1135|1130.5|39
1622529170000|2021-06-01 06:32:50|1135|1130.5|1135|1130.5|1135.4|1130.9|1134.9|1130.4|56
1622529180000|2021-06-01 06:33:00|1135.4|1130.9|1135.9|1131.4|1135.9|1131.4|1135.4|1130.9|113
1622529190000|2021-06-01 06:33:10|1135.8|1131.3|1135.9|1131.4|1135.9|1131.4|1135.8|1131.3|37
1622529200000|2021-06-01 06:33:20|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.3|1131.8|49
1622529210000|2021-06-01 06:33:30|1136.2|1131.7|1136.3|1131.8|1136.3|1131.8|1135.9|1131.4|42
1622529220000|2021-06-01 06:33:40|1136.4|1131.9|1135.9|1131.4|1136.4|1131.9|1135.8|1131.3|132
1622529230000|2021-06-01 06:33:50|1135.8|1131.3|1135.9|1131.4|1135.9|1131.4|1135.8|1131.3|60
1622529240000|2021-06-01 06:34:00|1135.8|1131.3|1135.4|1130.9|1135.8|1131.3|1135.4|1130.9|119
1622529250000|2021-06-01 06:34:10|1135.5|1131|1135.4|1130.9|1135.5|1131|1135|1130.5|88
1622529260000|2021-06-01 06:34:20|1135|1130.5|1134.5|1130|1135|1130.5|1134.5|1130|141
1622529270000|2021-06-01 06:34:30|1134|1129.5|1133.8|1129.3|1134|1129.5|1133.3|1128.8|280
1622529280000|2021-06-01 06:34:40|1133.4|1128.9|1133.8|1129.3|1133.8|1129.3|1133.4|1128.9|143
1622529290000|2021-06-01 06:34:50|1133.9|1129.4|1133.9|1129.4|1134.4|1129.9|1133.9|1129.4|83
1622529300000|2021-06-01 06:35:00|1134|1129.5|1134.9|1130.4|1134.9|1130.4|1134|1129.5|144
1622529310000|2021-06-01 06:35:10|1135.1|1130.6|1135.8|1131.3|1135.8|1131.3|1135.1|1130.6|177
1622529320000|2021-06-01 06:35:20|1135.6|1131.1|1135.4|1130.9|1135.8|1131.3|1135.4|1130.9|227
1622529330000|2021-06-01 06:35:30|1135.8|1131.3|1137.8|1133.3|1137.8|1133.3|1135.8|1131.3|560
1622529340000|2021-06-01 06:35:40|1137.6|1133.1|1137.7|1133.2|1137.9|1133.4|1137.4|1132.9|487
1622529350000|2021-06-01 06:35:50|1137.6|1133.1|1136.9|1132.4|1137.8|1133.3|1136.6|1132.1|149
1622529360000|2021-06-01 06:36:00|1136.8|1132.3|1136.4|1131.9|1136.8|1132.3|1136.3|1131.8|102
1622529370000|2021-06-01 06:36:10|1136.3|1131.8|1136.6|1132.1|1136.8|1132.3|1136.3|1131.8|135
1622529380000|2021-06-01 06:36:20|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|75
1622529390000|2021-06-01 06:36:30|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|119
1622529400000|2021-06-01 06:36:40|1136.8|1132.3|1136.9|1132.4|1136.9|1132.4|1136.7|1132.2|163
1622529410000|2021-06-01 06:36:50|1137.3|1132.8|1137|1132.5|1137.4|1132.9|1137|1132.5|127
1622529420000|2021-06-01 06:37:00|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|93
1622529430000|2021-06-01 06:37:10|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|105
1622529440000|2021-06-01 06:37:20|1136.7|1132.2|1136.8|1132.3|1136.8|1132.3|1136.3|1131.8|115
1622529450000|2021-06-01 06:37:30|||||||||153
1622529460000|2021-06-01 06:37:40|1137.2|1132.7|1137.3|1132.8|1137.3|1132.8|1137.2|1132.7|94
1622529470000|2021-06-01 06:37:50|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.3|1132.8|309
1622529480000|2021-06-01 06:38:00|1137.8|1133.3|1139.3|1134.8|1140.2|1135.7|1137.8|1133.3|1490
1622529490000|2021-06-01 06:38:10|1138.9|1134.4|1139.8|1135.3|1139.8|1135.3|1138.9|1134.4|409
1622529500000|2021-06-01 06:38:20|1140.1|1135.6|1139.8|1135.3|1140.2|1135.7|1139.7|1135.2|369
1622529510000|2021-06-01 06:38:30|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|262
1622529520000|2021-06-01 06:38:40|1140.1|1135.6|1139.6|1135.1|1140.2|1135.7|1139.6|1135.1|376
1622529530000|2021-06-01 06:38:50|1139.3|1134.8|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|193
1622529540000|2021-06-01 06:39:00|1139.6|1135.1|1139.8|1135.3|1140.1|1135.6|1139.5|1135|443
1622529550000|2021-06-01 06:39:10|1139.4|1134.9|1139.8|1135.3|1139.8|1135.3|1139.3|1134.8|270
1622529560000|2021-06-01 06:39:20|||||||||203
1622529570000|2021-06-01 06:39:30|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1139.8|1135.3|309
1622529580000|2021-06-01 06:39:40|1139.8|1135.3|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|246
1622529590000|2021-06-01 06:39:50|1139.9|1135.4|1139.7|1135.2|1139.9|1135.4|1139.7|1135.2|100
1622529600000|2021-06-01 06:40:00|1139.5|1135|1139.6|1135.1|1139.7|1135.2|1139.2|1134.7|244
1622529610000|2021-06-01 06:40:10|1139.3|1134.8|1139.2|1134.7|1139.3|1134.8|1139.2|1134.7|316
1622529620000|2021-06-01 06:40:20|1139.3|1134.8|1139.4|1134.9|1139.8|1135.3|1139.2|1134.7|197
1622529630000|2021-06-01 06:40:30|1139.3|1134.8|1139.8|1135.3|1139.8|1135.3|1139.3|1134.8|105
1622529640000|2021-06-01 06:40:40|1140.2|1135.7|1140.3|1135.8|1140.3|1135.8|1140.2|1135.7|249
1622529650000|2021-06-01 06:40:50|1140.7|1136.2|1141.3|1136.8|1141.3|1136.8|1140.7|1136.2|905
1622529660000|2021-06-01 06:41:00|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.7|1136.2|342
1622529670000|2021-06-01 06:41:10|1141.1|1136.6|1140.7|1136.2|1141.3|1136.8|1140.6|1136.1|213
1622529680000|2021-06-01 06:41:20|1140.6|1136.1|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|276
1622529690000|2021-06-01 06:41:30|1139.9|1135.4|1140.3|1135.8|1140.3|1135.8|1139.9|1135.4|177
1622529700000|2021-06-01 06:41:40|1139.8|1135.3|1139.9|1135.4|1140.3|1135.8|1139.8|1135.3|290
1622529710000|2021-06-01 06:41:50|||||||||75
1622529720000|2021-06-01 06:42:00|1139.7|1135.2|1139.3|1134.8|1139.7|1135.2|1139.3|1134.8|155
1622529730000|2021-06-01 06:42:10|||||||||288
1622529740000|2021-06-01 06:42:20|1139.7|1135.2|1140.3|1135.8|1140.3|1135.8|1139.5|1135|120
1622529750000|2021-06-01 06:42:30|1140.1|1135.6|1139.9|1135.4|1140.3|1135.8|1139.8|1135.3|108
1622529760000|2021-06-01 06:42:40|1140.3|1135.8|1140.8|1136.3|1140.9|1136.4|1140.3|1135.8|195
1622529770000|2021-06-01 06:42:50|1141.1|1136.6|1141.2|1136.7|1141.3|1136.8|1141.1|1136.6|96
1622529780000|2021-06-01 06:43:00|1141.1|1136.6|1142|1137.5|1142|1137.5|1141.1|1136.6|575
1622529790000|2021-06-01 06:43:10|1142.2|1137.7|1142.6|1138.1|1142.7|1138.2|1142.2|1137.7|803
1622529800000|2021-06-01 06:43:20|1142.7|1138.2|1143.6|1139.1|1144.6|1140.1|1142.7|1138.2|1308
1622529810000|2021-06-01 06:43:30|1144|1139.5|1144.2|1139.7|1144.5|1140|1144|1139.5|418
1622529820000|2021-06-01 06:43:40|1144.1|1139.6|1144.6|1140.1|1144.7|1140.2|1144.1|1139.6|563
1622529830000|2021-06-01 06:43:50|1144.2|1139.7|1144.1|1139.6|1144.5|1140|1144.1|1139.6|286
1622529840000|2021-06-01 06:44:00|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|299
1622529850000|2021-06-01 06:44:10|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|289
1622529860000|2021-06-01 06:44:20|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.3|1138.8|259
1622529870000|2021-06-01 06:44:30|1143.3|1138.8|1143.7|1139.2|1143.8|1139.3|1143.3|1138.8|252
1622529880000|2021-06-01 06:44:40|1143.8|1139.3|1144.6|1140.1|1144.6|1140.1|1143.8|1139.3|409
1622529890000|2021-06-01 06:44:50|1144.7|1140.2|1145.6|1141.1|1146|1141.5|1144.7|1140.2|922
1622529900000|2021-06-01 06:45:00|1145.2|1140.7|1146.6|1142.1|1146.6|1142.1|1145.2|1140.7|853
1622529910000|2021-06-01 06:45:10|1146.2|1141.7|1145.6|1141.1|1146.5|1142|1145.6|1141.1|610
1622529920000|2021-06-01 06:45:20|1145.2|1140.7|1143.6|1139.1|1145.2|1140.7|1143.6|1139.1|545
1622529930000|2021-06-01 06:45:30|1143.5|1139|1143.6|1139.1|1143.6|1139.1|1143.1|1138.6|440
1622529940000|2021-06-01 06:45:40|1143.1|1138.6|1143.6|1139.1|1143.7|1139.2|1143.1|1138.6|395
1622529950000|2021-06-01 06:45:50|1143.2|1138.7|1144.1|1139.6|1144.1|1139.6|1143.2|1138.7|221
1622529960000|2021-06-01 06:46:00|1143.6|1139.1|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|288
1622529970000|2021-06-01 06:46:10|1144.5|1140|1143.7|1139.2|1144.6|1140.1|1143.7|1139.2|147
1622529980000|2021-06-01 06:46:20|1143.9|1139.4|1143.8|1139.3|1144.1|1139.6|1143.7|1139.2|263
1622529990000|2021-06-01 06:46:30|||||||||119
1622530000000|2021-06-01 06:46:40|1143.7|1139.2|1142.9|1138.4|1143.7|1139.2|1142.9|1138.4|307
1622530010000|2021-06-01 06:46:50|1143.2|1138.7|1143.7|1139.2|1143.7|1139.2|1142.9|1138.4|206
1622530020000|2021-06-01 06:47:00|1143.2|1138.7|1143.8|1139.3|1144.2|1139.7|1143.2|1138.7|300
1622530030000|2021-06-01 06:47:10|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.5|1139|163
1622530040000|2021-06-01 06:47:20|1143.3|1138.8|1142.7|1138.2|1143.3|1138.8|1142.5|1138|214
1622530050000|2021-06-01 06:47:30|1142.6|1138.1|1142.5|1138|1142.8|1138.3|1142.4|1137.9|174
1622530060000|2021-06-01 06:47:40|1142.7|1138.2|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|202
1622530070000|2021-06-01 06:47:50|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.7|1138.2|201
1622530080000|2021-06-01 06:48:00|1143.2|1138.7|1143.6|1139.1|1144|1139.5|1143.2|1138.7|203
1622530090000|2021-06-01 06:48:10|1143.4|1138.9|1143.6|1139.1|1143.8|1139.3|1143.3|1138.8|133
1622530100000|2021-06-01 06:48:20|1144|1139.5|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|128
1622530110000|2021-06-01 06:48:30|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|110
1622530120000|2021-06-01 06:48:40|||||||||48
1622530130000|2021-06-01 06:48:50|||||||||54
1622530140000|2021-06-01 06:49:00|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|266
1622530150000|2021-06-01 06:49:10|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|240
1622530160000|2021-06-01 06:49:20|1142.9|1138.4|1142.4|1137.9|1143.1|1138.6|1142.2|1137.7|192
1622530170000|2021-06-01 06:49:30|1142.2|1137.7|1142.1|1137.6|1142.3|1137.8|1142|1137.5|107
1622530180000|2021-06-01 06:49:40|1142.5|1138|1142.6|1138.1|1143|1138.5|1142.2|1137.7|184
1622530190000|2021-06-01 06:49:50|1142.7|1138.2|1142.7|1138.2|1143.1|1138.6|1142.3|1137.8|224
1622530200000|2021-06-01 06:50:00|1143.1|1138.6|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|277
1622530210000|2021-06-01 06:50:10|1142.3|1137.8|1142.6|1138.1|1143|1138.5|1142.3|1137.8|338
1622530220000|2021-06-01 06:50:20|1143|1138.5|1142.4|1137.9|1143.1|1138.6|1142.4|1137.9|177
1622530230000|2021-06-01 06:50:30|1142.8|1138.3|1142.2|1137.7|1143.1|1138.6|1142.2|1137.7|236
1622530240000|2021-06-01 06:50:40|1141.8|1137.3|1141.7|1137.2|1142.1|1137.6|1141.7|1137.2|247
1622530250000|2021-06-01 06:50:50|1141.6|1137.1|1140.3|1135.8|1141.6|1137.1|1140.3|1135.8|481
1622530260000|2021-06-01 06:51:00|1140.7|1136.2|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|451
1622530270000|2021-06-01 06:51:10|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|227
1622530280000|2021-06-01 06:51:20|1141.6|1137.1|1141.2|1136.7|1141.6|1137.1|1141.2|1136.7|234
1622530290000|2021-06-01 06:51:30|1140.8|1136.3|1141.4|1136.9|1142|1137.5|1140.7|1136.2|350
1622530300000|2021-06-01 06:51:40|1141.2|1136.7|1141.4|1136.9|1141.6|1137.1|1141.2|1136.7|104
1622530310000|2021-06-01 06:51:50|1141.2|1136.7|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|149
1622530320000|2021-06-01 06:52:00|1141.2|1136.7|1142.1|1137.6|1142.1|1137.6|1141.2|1136.7|133
1622530330000|2021-06-01 06:52:10|1141.7|1137.2|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|120
1622530340000|2021-06-01 06:52:20|1142|1137.5|1142.7|1138.2|1143.1|1138.6|1142|1137.5|208
1622530350000|2021-06-01 06:52:30|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|143
1622530360000|2021-06-01 06:52:40|1143|1138.5|1143.1|1138.6|1143.5|1139|1143|1138.5|259
1622530370000|2021-06-01 06:52:50|1143|1138.5|1143.1|1138.6|1143.1|1138.6|1142.2|1137.7|374
1622530380000|2021-06-01 06:53:00|1142.7|1138.2|1143|1138.5|1143|1138.5|1141.6|1137.1|284
1622530390000|2021-06-01 06:53:10|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.5|1138|374
1622530400000|2021-06-01 06:53:20|1142.5|1138|1143|1138.5|1143.2|1138.7|1142.5|1138|222
1622530410000|2021-06-01 06:53:30|1142.6|1138.1|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|94
1622530420000|2021-06-01 06:53:40|1142.6|1138.1|1142.6|1138.1|1143|1138.5|1142.3|1137.8|189
1622530430000|2021-06-01 06:53:50|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.2|1137.7|121
1622530440000|2021-06-01 06:54:00|1142.8|1138.3|1142.4|1137.9|1142.9|1138.4|1142.1|1137.6|329
1622530450000|2021-06-01 06:54:10|1143|1138.5|1142.5|1138|1143|1138.5|1142.5|1138|117
1622530460000|2021-06-01 06:54:20|1142.1|1137.6|1142.8|1138.3|1142.8|1138.3|1142|1137.5|326
1622530470000|2021-06-01 06:54:30|1142.9|1138.4|1142.1|1137.6|1142.9|1138.4|1142.1|1137.6|193
1622530480000|2021-06-01 06:54:40|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|47
1622530490000|2021-06-01 06:54:50|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|147
1622530500000|2021-06-01 06:55:00|1142.5|1138|1142.1|1137.6|1142.5|1138|1142|1137.5|259
1622530510000|2021-06-01 06:55:10|1142|1137.5|1142.5|1138|1142.5|1138|1142|1137.5|233
1622530520000|2021-06-01 06:55:20|1142.1|1137.6|1142.1|1137.6|1142.5|1138|1142.1|1137.6|152
1622530530000|2021-06-01 06:55:30|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1142|1137.5|197
1622530540000|2021-06-01 06:55:40|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|78
1622530550000|2021-06-01 06:55:50|1142.5|1138|1142.5|1138|1142.5|1138|1142.1|1137.6|149
1622530560000|2021-06-01 06:56:00|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|164
1622530570000|2021-06-01 06:56:10|1141.7|1137.2|1141.6|1137.1|1141.7|1137.2|1141.6|1137.1|229
1622530580000|2021-06-01 06:56:20|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1141|1136.5|278
1622530590000|2021-06-01 06:56:30|||||||||102
1622530600000|2021-06-01 06:56:40|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|230
1622530610000|2021-06-01 06:56:50|1140.7|1136.2|1140.6|1136.1|1140.7|1136.2|1140.2|1135.7|173
1622530620000|2021-06-01 06:57:00|1140.8|1136.3|1141.5|1137|1141.5|1137|1140.7|1136.2|370
1622530630000|2021-06-01 06:57:10|1142.1|1137.6|1141.7|1137.2|1142.3|1137.8|1141.6|1137.1|639
1622530640000|2021-06-01 06:57:20|1141.6|1137.1|1141.2|1136.7|1141.8|1137.3|1141.2|1136.7|302
1622530650000|2021-06-01 06:57:30|1141.6|1137.1|1141.8|1137.3|1142.2|1137.7|1141.6|1137.1|192
1622530660000|2021-06-01 06:57:40|1142.2|1137.7|1141.7|1137.2|1142.2|1137.7|1141.7|1137.2|335
1622530670000|2021-06-01 06:57:50|1142.1|1137.6|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|284
1622530680000|2021-06-01 06:58:00|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|456
1622530690000|2021-06-01 06:58:10|1143.6|1139.1|1144.5|1140|1144.5|1140|1143.6|1139.1|507
1622530700000|2021-06-01 06:58:20|1144.6|1140.1|1145|1140.5|1145|1140.5|1144.6|1140.1|438
1622530710000|2021-06-01 06:58:30|1145.1|1140.6|1145.1|1140.6|1145.5|1141|1145.1|1140.6|499
1622530720000|2021-06-01 06:58:40|1145.5|1141|1146|1141.5|1146|1141.5|1145.1|1140.6|785
1622530730000|2021-06-01 06:58:50|1145.5|1141|1146.4|1141.9|1146.4|1141.9|1145.5|1141|648
1622530740000|2021-06-01 06:59:00|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.5|1142|1172
1622530750000|2021-06-01 06:59:10|1146.5|1142|1147.1|1142.6|1147.5|1143|1146.5|1142|802
1622530760000|2021-06-01 06:59:20|1147|1142.5|1147.5|1143|1147.5|1143|1146.9|1142.4|552
1622530770000|2021-06-01 06:59:30|1147.4|1142.9|1147.4|1142.9|1147.5|1143|1147|1142.5|1462
1622530780000|2021-06-01 06:59:40|1147.8|1143.3|1147.5|1143|1147.9|1143.4|1147.1|1142.6|769
1622530790000|2021-06-01 06:59:50|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1146.6|1142.1|643
1622552400000|2021-06-01 13:00:00|1144.6|1140.1|1145.7|1141.2|1146|1141.5|1144|1139.5|1646
1622552410000|2021-06-01 13:00:10|1146|1141.5|1144.8|1140.3|1146|1141.5|1144.5|1140|1557
1622552420000|2021-06-01 13:00:20|1144.1|1139.6|1141.3|1136.8|1144.1|1139.6|1141.3|1136.8|1271
1622552430000|2021-06-01 13:00:30|1141.2|1136.7|1143.3|1138.8|1143.6|1139.1|1141.2|1136.7|924
1622552440000|2021-06-01 13:00:40|1142.9|1138.4|1142.6|1138.1|1143.5|1139|1142.6|1138.1|716
1622552450000|2021-06-01 13:00:50|1142.8|1138.3|1141.1|1136.6|1143.3|1138.8|1141.1|1136.6|889
1622552460000|2021-06-01 13:01:00|1141.5|1137|1143.1|1138.6|1143.1|1138.6|1141.5|1137|1146
1622552470000|2021-06-01 13:01:10|1143.5|1139|1143|1138.5|1143.6|1139.1|1142.6|1138.1|373
1622552480000|2021-06-01 13:01:20|1143.1|1138.6|1142|1137.5|1143.1|1138.6|1141.8|1137.3|422
1622552490000|2021-06-01 13:01:30|1142.4|1137.9|1143.5|1139|1143.5|1139|1142.4|1137.9|664
1622552500000|2021-06-01 13:01:40|1143.1|1138.6|1144|1139.5|1144|1139.5|1143.1|1138.6|385
1622552510000|2021-06-01 13:01:50|1144.1|1139.6|1143.6|1139.1|1144.5|1140|1143.6|1139.1|365
1622552520000|2021-06-01 13:02:00|1143.5|1139|1145|1140.5|1145.4|1140.9|1143.5|1139|688
1622552530000|2021-06-01 13:02:10|1145.4|1140.9|1145.6|1141.1|1145.7|1141.2|1145.1|1140.6|580
1622552540000|2021-06-01 13:02:20|1145.7|1141.2|1148|1143.5|1148|1143.5|1145.7|1141.2|530
1622552550000|2021-06-01 13:02:30|1148.1|1143.6|1148.5|1144|1148.8|1144.3|1147.6|1143.1|722
1622552560000|2021-06-01 13:02:40|1148.7|1144.2|1149.8|1145.3|1149.8|1145.3|1148|1143.5|593
1622552570000|2021-06-01 13:02:50|1149.9|1145.4|1149.8|1145.3|1150.4|1145.9|1149.3|1144.8|1018
1622552580000|2021-06-01 13:03:00|1149.5|1145|1148.3|1143.8|1149.5|1145|1148|1143.5|1021
1622552590000|2021-06-01 13:03:10|1148.9|1144.4|1150.8|1146.3|1150.8|1146.3|1148.9|1144.4|873
1622552600000|2021-06-01 13:03:20|1151.2|1146.7|1153.3|1148.8|1153.7|1149.2|1151.2|1146.7|1345
1622552610000|2021-06-01 13:03:30|1153.2|1148.7|1151.9|1147.4|1153.2|1148.7|1151.2|1146.7|698
1622552620000|2021-06-01 13:03:40|1152.3|1147.8|1152|1147.5|1152.3|1147.8|1151.4|1146.9|362
1622552630000|2021-06-01 13:03:50|1151.6|1147.1|1151.2|1146.7|1152|1147.5|1151.2|1146.7|302
1622552640000|2021-06-01 13:04:00|1151.1|1146.6|1151.5|1147|1151.6|1147.1|1150.6|1146.1|605
1622552650000|2021-06-01 13:04:10|1151.9|1147.4|1150.6|1146.1|1152|1147.5|1150.5|1146|384
1622552660000|2021-06-01 13:04:20|1150.5|1146|1150.6|1146.1|1151.1|1146.6|1150.4|1145.9|181
1622552670000|2021-06-01 13:04:30|1150.2|1145.7|1149.5|1145|1150.6|1146.1|1149.5|1145|439
1622552680000|2021-06-01 13:04:40|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1148.6|1144.1|573
1622552690000|2021-06-01 13:04:50|1149.5|1145|1147.7|1143.2|1149.5|1145|1147.7|1143.2|432
1622552700000|2021-06-01 13:05:00|1148.5|1144|1147.7|1143.2|1149.1|1144.6|1147.7|1143.2|781
1622552710000|2021-06-01 13:05:10|1147.3|1142.8|1146.7|1142.2|1147.3|1142.8|1146.7|1142.2|934
1622552720000|2021-06-01 13:05:20|1146.6|1142.1|1146.2|1141.7|1147.1|1142.6|1146|1141.5|719
1622552730000|2021-06-01 13:05:30|1145.7|1141.2|1145|1140.5|1146.1|1141.6|1144.6|1140.1|560
1622552740000|2021-06-01 13:05:40|1144.6|1140.1|1144.3|1139.8|1144.6|1140.1|1143.7|1139.2|615
1622552750000|2021-06-01 13:05:50|1144.6|1140.1|1145.3|1140.8|1145.8|1141.3|1144.6|1140.1|568
1622552760000|2021-06-01 13:06:00|1146.1|1141.6|1146.2|1141.7|1146.6|1142.1|1146|1141.5|451
1622552770000|2021-06-01 13:06:10|1146.4|1141.9|1147.6|1143.1|1147.6|1143.1|1146.4|1141.9|419
1622552780000|2021-06-01 13:06:20|1146.9|1142.4|1147.7|1143.2|1147.7|1143.2|1146.7|1142.2|534
1622552790000|2021-06-01 13:06:30|1147.5|1143|1148|1143.5|1148|1143.5|1146.7|1142.2|471
1622552800000|2021-06-01 13:06:40|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|248
1622552810000|2021-06-01 13:06:50|1147.7|1143.2|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|244
1622552820000|2021-06-01 13:07:00|1146.7|1142.2|1145.7|1141.2|1146.7|1142.2|1145.7|1141.2|425
1622552830000|2021-06-01 13:07:10|1145.3|1140.8|1144.8|1140.3|1145.3|1140.8|1144.3|1139.8|406
1622552840000|2021-06-01 13:07:20|1144.4|1139.9|1145.3|1140.8|1146.2|1141.7|1144.3|1139.8|331
1622552850000|2021-06-01 13:07:30|1145.2|1140.7|1145.2|1140.7|1145.3|1140.8|1144.7|1140.2|180
1622552860000|2021-06-01 13:07:40|1145.5|1141|1147.2|1142.7|1147.2|1142.7|1145.3|1140.8|316
1622552870000|2021-06-01 13:07:50|1147.5|1143|1148.2|1143.7|1148.4|1143.9|1147.5|1143|312
1622552880000|2021-06-01 13:08:00|1148.3|1143.8|1147.3|1142.8|1148.7|1144.2|1147.3|1142.8|333
1622552890000|2021-06-01 13:08:10|1147.4|1142.9|1148.2|1143.7|1148.6|1144.1|1147.3|1142.8|263
1622552900000|2021-06-01 13:08:20|1148.7|1144.2|1149.1|1144.6|1149.5|1145|1148.2|1143.7|295
1622552910000|2021-06-01 13:08:30|1149.5|1145|1149.6|1145.1|1149.6|1145.1|1149.1|1144.6|251
1622552920000|2021-06-01 13:08:40|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.4|1144.9|136
1622552930000|2021-06-01 13:08:50|1150|1145.5|1150.6|1146.1|1150.6|1146.1|1150|1145.5|327
1622552940000|2021-06-01 13:09:00|1150.4|1145.9|1150.6|1146.1|1150.6|1146.1|1150.2|1145.7|195
1622552950000|2021-06-01 13:09:10|1150.4|1145.9|1149.2|1144.7|1150.4|1145.9|1149.2|1144.7|213
1622552960000|2021-06-01 13:09:20|1149.3|1144.8|1149.7|1145.2|1149.7|1145.2|1148.7|1144.2|198
1622552970000|2021-06-01 13:09:30|1149.2|1144.7|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|155
1622552980000|2021-06-01 13:09:40|1149.2|1144.7|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|163
1622552990000|2021-06-01 13:09:50|1148.5|1144|1148.5|1144|1148.8|1144.3|1148.5|1144|236
1622553000000|2021-06-01 13:10:00|1148.8|1144.3|1148|1143.5|1149|1144.5|1148|1143.5|315
1622553010000|2021-06-01 13:10:10|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.3|1142.8|357
1622553020000|2021-06-01 13:10:20|1147.5|1143|1147|1142.5|1147.5|1143|1147|1142.5|260
1622553030000|2021-06-01 13:10:30|1146.6|1142.1|1146.1|1141.6|1146.6|1142.1|1146.1|1141.6|378
1622553040000|2021-06-01 13:10:40|1146.5|1142|1145.9|1141.4|1146.6|1142.1|1145.7|1141.2|363
1622553050000|2021-06-01 13:10:50|1146|1141.5|1146.1|1141.6|1146.6|1142.1|1145.6|1141.1|329
1622553060000|2021-06-01 13:11:00|1145.7|1141.2|1147.1|1142.6|1147.1|1142.6|1145.7|1141.2|377
1622553070000|2021-06-01 13:11:10|1146.3|1141.8|1147.6|1143.1|1147.6|1143.1|1146.3|1141.8|317
1622553080000|2021-06-01 13:11:20|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|102
1622553090000|2021-06-01 13:11:30|1148.1|1143.6|1147.7|1143.2|1148.5|1144|1147.7|1143.2|381
1622553100000|2021-06-01 13:11:40|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.3|1141.8|179
1622553110000|2021-06-01 13:11:50|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|286
1622553120000|2021-06-01 13:12:00|1145.8|1141.3|1145.9|1141.4|1146.2|1141.7|1145.8|1141.3|308
1622553130000|2021-06-01 13:12:10|1146.3|1141.8|1145.9|1141.4|1146.3|1141.8|1145.7|1141.2|344
1622553140000|2021-06-01 13:12:20|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.5|1141|267
1622553150000|2021-06-01 13:12:30|1146.3|1141.8|1145.5|1141|1146.4|1141.9|1145.5|1141|272
1622553160000|2021-06-01 13:12:40|1145.2|1140.7|1145|1140.5|1145.2|1140.7|1144.6|1140.1|507
1622553170000|2021-06-01 13:12:50|1145.4|1140.9|1144.7|1140.2|1145.4|1140.9|1144.7|1140.2|182
1622553180000|2021-06-01 13:13:00|1144.6|1140.1|1145.9|1141.4|1145.9|1141.4|1144.6|1140.1|309
1622553190000|2021-06-01 13:13:10|1146|1141.5|1146|1141.5|1146|1141.5|1145.3|1140.8|291
1622553200000|2021-06-01 13:13:20|1145.8|1141.3|1146|1141.5|1146.5|1142|1145.8|1141.3|210
1622553210000|2021-06-01 13:13:30|1146.4|1141.9|1146.9|1142.4|1147|1142.5|1146|1141.5|245
1622553220000|2021-06-01 13:13:40|1147|1142.5|1146.6|1142.1|1147|1142.5|1146.5|1142|216
1622553230000|2021-06-01 13:13:50|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|94
1622553240000|2021-06-01 13:14:00|1146.9|1142.4|1146.5|1142|1147|1142.5|1146.5|1142|72
1622553250000|2021-06-01 13:14:10|1146.6|1142.1|1146.6|1142.1|1146.9|1142.4|1146.5|1142|100
1622553260000|2021-06-01 13:14:20|1146.5|1142|1146|1141.5|1146.6|1142.1|1146|1141.5|111
1622553270000|2021-06-01 13:14:30|1146.1|1141.6|1147.2|1142.7|1147.2|1142.7|1146|1141.5|139
1622553280000|2021-06-01 13:14:40|1147|1142.5|1146.5|1142|1147.1|1142.6|1146.4|1141.9|105
1622553290000|2021-06-01 13:14:50|1146.6|1142.1|1146.9|1142.4|1147|1142.5|1146.6|1142.1|101
1622553300000|2021-06-01 13:15:00|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|83
1622553310000|2021-06-01 13:15:10|1147.5|1143|1148.1|1143.6|1148.4|1143.9|1147.4|1142.9|526
1622553320000|2021-06-01 13:15:20|1148.5|1144|1150.3|1145.8|1150.3|1145.8|1148.5|1144|294
1622553330000|2021-06-01 13:15:30|1150.7|1146.2|1150.3|1145.8|1151|1146.5|1150.3|1145.8|490
1622553340000|2021-06-01 13:15:40|1150.7|1146.2|1152.4|1147.9|1152.4|1147.9|1150.7|1146.2|544
1622553350000|2021-06-01 13:15:50|1152.7|1148.2|1151.6|1147.1|1152.9|1148.4|1151.6|1147.1|679
1622553360000|2021-06-01 13:16:00|1151.7|1147.2|1151|1146.5|1152|1147.5|1150.7|1146.2|316
1622553370000|2021-06-01 13:16:10|1150.7|1146.2|1151.5|1147|1151.5|1147|1150.7|1146.2|302
1622553380000|2021-06-01 13:16:20|1151.3|1146.8|1151.5|1147|1152|1147.5|1151.2|1146.7|273
1622553390000|2021-06-01 13:16:30|1152|1147.5|1152.2|1147.7|1152.5|1148|1151.5|1147|336
1622553400000|2021-06-01 13:16:40|1152.3|1147.8|1152.8|1148.3|1152.8|1148.3|1152.2|1147.7|271
1622553410000|2021-06-01 13:16:50|1152.4|1147.9|1152.7|1148.2|1153.2|1148.7|1152.3|1147.8|217
1622553420000|2021-06-01 13:17:00|1152.3|1147.8|1152.1|1147.6|1152.7|1148.2|1152.1|1147.6|356
1622553430000|2021-06-01 13:17:10|1152.7|1148.2|1154.2|1149.7|1154.2|1149.7|1152.7|1148.2|820
1622553440000|2021-06-01 13:17:20|1154.1|1149.6|1154.1|1149.6|1154.5|1150|1154.1|1149.6|450
1622553450000|2021-06-01 13:17:30|1154.5|1150|1154.2|1149.7|1155|1150.5|1154.2|1149.7|421
1622553460000|2021-06-01 13:17:40|1154.4|1149.9|1155.5|1151|1155.5|1151|1154.2|1149.7|610
1622553470000|2021-06-01 13:17:50|1155.2|1150.7|1155|1150.5|1155.4|1150.9|1154.7|1150.2|538
1622553480000|2021-06-01 13:18:00|1155.4|1150.9|1156.9|1152.4|1156.9|1152.4|1155.4|1150.9|1303
1622553490000|2021-06-01 13:18:10|1156.7|1152.2|1158|1153.5|1158.7|1154.2|1156.7|1152.2|1587
1622553500000|2021-06-01 13:18:20|1157.9|1153.4|1156.6|1152.1|1158|1153.5|1156.5|1152|1189
1622553510000|2021-06-01 13:18:30|1157|1152.5|1156.5|1152|1157|1152.5|1156.1|1151.6|538
1622553520000|2021-06-01 13:18:40|1156|1151.5|1156.5|1152|1156.5|1152|1155.5|1151|403
1622553530000|2021-06-01 13:18:50|1156.4|1151.9|1156|1151.5|1156.5|1152|1155.8|1151.3|346
1622553540000|2021-06-01 13:19:00|1156.4|1151.9|1155.6|1151.1|1156.5|1152|1155.5|1151|317
1622553550000|2021-06-01 13:19:10|1155.5|1151|1156.9|1152.4|1156.9|1152.4|1155.5|1151|391
1622553560000|2021-06-01 13:19:20|1157.3|1152.8|1157.2|1152.7|1157.4|1152.9|1156.5|1152|470
1622553570000|2021-06-01 13:19:30|1157|1152.5|1157.9|1153.4|1157.9|1153.4|1156.6|1152.1|532
1622553580000|2021-06-01 13:19:40|1158|1153.5|1158.1|1153.6|1158.1|1153.6|1158|1153.5|608
1622553590000|2021-06-01 13:19:50|1158.5|1154|1157.6|1153.1|1159|1154.5|1157.6|1153.1|973
1622553600000|2021-06-01 13:20:00|1158|1153.5|1157.5|1153|1158.4|1153.9|1157.5|1153|377
1622553610000|2021-06-01 13:20:10|1157.1|1152.6|1157.5|1153|1157.5|1153|1157.1|1152.6|188
1622553620000|2021-06-01 13:20:20|1157.4|1152.9|1157.5|1153|1157.5|1153|1157|1152.5|176
1622553630000|2021-06-01 13:20:30|1157.4|1152.9|1157|1152.5|1157.5|1153|1157|1152.5|166
1622553640000|2021-06-01 13:20:40|1156.6|1152.1|1157|1152.5|1157|1152.5|1156.5|1152|126
1622553650000|2021-06-01 13:20:50|1157.1|1152.6|1157.2|1152.7|1157.6|1153.1|1157.1|1152.6|215
1622553660000|2021-06-01 13:21:00|1157.1|1152.6|1156.1|1151.6|1157.3|1152.8|1156.1|1151.6|475
1622553670000|2021-06-01 13:21:10|1156.2|1151.7|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|244
1622553680000|2021-06-01 13:21:20|1155.8|1151.3|1157.1|1152.6|1157.1|1152.6|1155.8|1151.3|276
1622553690000|2021-06-01 13:21:30|1156.8|1152.3|1157.1|1152.6|1157.1|1152.6|1156.8|1152.3|84
1622553700000|2021-06-01 13:21:40|1156.8|1152.3|1156.2|1151.7|1157.1|1152.6|1156.2|1151.7|145
1622553710000|2021-06-01 13:21:50|1156.6|1152.1|1157.1|1152.6|1157.1|1152.6|1156.6|1152.1|156
1622553720000|2021-06-01 13:22:00|1157.5|1153|1156.8|1152.3|1157.5|1153|1156.8|1152.3|182
1622553730000|2021-06-01 13:22:10|1157|1152.5|1157.1|1152.6|1157.1|1152.6|1156.8|1152.3|157
1622553740000|2021-06-01 13:22:20|1156.8|1152.3|1156.5|1152|1157|1152.5|1156.5|1152|200
1622553750000|2021-06-01 13:22:30|1156|1151.5|1155.6|1151.1|1156|1151.5|1155.6|1151.1|115
1622553760000|2021-06-01 13:22:40|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.8|1151.3|94
1622553770000|2021-06-01 13:22:50|1155.6|1151.1|1155.1|1150.6|1155.6|1151.1|1155.1|1150.6|275
1622553780000|2021-06-01 13:23:00|1155.2|1150.7|1155|1150.5|1155.5|1151|1155|1150.5|150
1622553790000|2021-06-01 13:23:10|1154.6|1150.1|1155|1150.5|1155|1150.5|1154.6|1150.1|137
1622553800000|2021-06-01 13:23:20|1155.6|1151.1|1156|1151.5|1156|1151.5|1155.6|1151.1|275
1622553810000|2021-06-01 13:23:30|1155.6|1151.1|1156|1151.5|1156.1|1151.6|1155.1|1150.6|283
1622553820000|2021-06-01 13:23:40|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.8|1151.3|69
1622553830000|2021-06-01 13:23:50|1156.4|1151.9|1157|1152.5|1157|1152.5|1156.4|1151.9|139
1622553840000|2021-06-01 13:24:00|1156.5|1152|1156.5|1152|1156.5|1152|1156.5|1152|108
1622553850000|2021-06-01 13:24:10|1155.6|1151.1|1155.1|1150.6|1155.6|1151.1|1155.1|1150.6|298
1622553860000|2021-06-01 13:24:20|1155.5|1151|1155.5|1151|1155.5|1151|1155.1|1150.6|70
1622553870000|2021-06-01 13:24:30|1155.1|1150.6|1155.1|1150.6|1156|1151.5|1155.1|1150.6|375
1622553880000|2021-06-01 13:24:40|1155.5|1151|1155.1|1150.6|1155.6|1151.1|1155.1|1150.6|70
1622553890000|2021-06-01 13:24:50|1155.3|1150.8|1156.2|1151.7|1156.9|1152.4|1155.1|1150.6|194
1622553900000|2021-06-01 13:25:00|1156.1|1151.6|1157.4|1152.9|1157.4|1152.9|1155.7|1151.2|199
1622553910000|2021-06-01 13:25:10|1157|1152.5|1157.9|1153.4|1157.9|1153.4|1157|1152.5|217
1622553920000|2021-06-01 13:25:20|1158.4|1153.9|1158.9|1154.4|1158.9|1154.4|1158|1153.5|487
1622553930000|2021-06-01 13:25:30|1159.4|1154.9|1159.9|1155.4|1159.9|1155.4|1159.4|1154.9|401
1622553940000|2021-06-01 13:25:40|1160|1155.5|1159.9|1155.4|1160|1155.5|1159.1|1154.6|727
1622553950000|2021-06-01 13:25:50|1159.5|1155|1159|1154.5|1159.5|1155|1158.6|1154.1|395
1622553960000|2021-06-01 13:26:00|1159.2|1154.7|1159.7|1155.2|1159.9|1155.4|1159.2|1154.7|242
1622553970000|2021-06-01 13:26:10|1159.8|1155.3|1159.7|1155.2|1159.8|1155.3|1159.3|1154.8|610
1622553980000|2021-06-01 13:26:20|1159.8|1155.3|1161.7|1157.2|1161.7|1157.2|1159.3|1154.8|953
1622553990000|2021-06-01 13:26:30|1161.3|1156.8|1161.2|1156.7|1161.3|1156.8|1160.8|1156.3|374
1622554000000|2021-06-01 13:26:40|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1159.8|1155.3|401
1622554010000|2021-06-01 13:26:50|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|119
1622554020000|2021-06-01 13:27:00|1160.3|1155.8|1160.8|1156.3|1160.8|1156.3|1160.3|1155.8|193
1622554030000|2021-06-01 13:27:10|1160.6|1156.1|1160.3|1155.8|1160.6|1156.1|1159.9|1155.4|279
1622554040000|2021-06-01 13:27:20|1159.9|1155.4|1159.9|1155.4|1160.3|1155.8|1159.9|1155.4|194
1622554050000|2021-06-01 13:27:30|1160.3|1155.8|1159.9|1155.4|1160.4|1155.9|1159.9|1155.4|359
1622554060000|2021-06-01 13:27:40|1159.8|1155.3|1159.4|1154.9|1159.8|1155.3|1159.4|1154.9|234
1622554070000|2021-06-01 13:27:50|1158.9|1154.4|1157.9|1153.4|1158.9|1154.4|1157.5|1153|472
1622554080000|2021-06-01 13:28:00|1157.5|1153|1160.2|1155.7|1160.2|1155.7|1157.5|1153|504
1622554090000|2021-06-01 13:28:10|1160.6|1156.1|1160.2|1155.7|1160.7|1156.2|1160|1155.5|313
1622554100000|2021-06-01 13:28:20|1160.3|1155.8|1160.6|1156.1|1160.8|1156.3|1160.2|1155.7|119
1622554110000|2021-06-01 13:28:30|1161.2|1156.7|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|145
1622554120000|2021-06-01 13:28:40|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|1160.3|1155.8|159
1622554130000|2021-06-01 13:28:50|1160.3|1155.8|1160.4|1155.9|1161.3|1156.8|1160.3|1155.8|183
1622554140000|2021-06-01 13:29:00|1160.2|1155.7|1159.8|1155.3|1160.2|1155.7|1159.8|1155.3|147
1622554150000|2021-06-01 13:29:10|1159.4|1154.9|1158.9|1154.4|1159.8|1155.3|1158.9|1154.4|255
1622554160000|2021-06-01 13:29:20|1158.7|1154.2|1159.4|1154.9|1159.6|1155.1|1158.7|1154.2|140
1622554170000|2021-06-01 13:29:30|||||||||96
1622554180000|2021-06-01 13:29:40|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|116
1622554190000|2021-06-01 13:29:50|1159.3|1154.8|1159.8|1155.3|1159.8|1155.3|1158.9|1154.4|210
1622554200000|2021-06-01 13:30:00|1159.9|1155.4|1160.8|1156.3|1161.3|1156.8|1159.9|1155.4|616
1622554210000|2021-06-01 13:30:10|1161.4|1156.9|1162.3|1157.8|1162.4|1157.9|1161.4|1156.9|659
1622554220000|2021-06-01 13:30:20|1162.4|1157.9|1163.2|1158.7|1163.5|1159|1162.4|1157.9|1403
1622554230000|2021-06-01 13:30:30|1162.9|1158.4|1163.2|1158.7|1163.6|1159.1|1162.9|1158.4|446
1622554240000|2021-06-01 13:30:40|1163.4|1158.9|1162.7|1158.2|1163.4|1158.9|1162.3|1157.8|335
1622554250000|2021-06-01 13:30:50|1162.8|1158.3|1162.8|1158.3|1163.2|1158.7|1162.4|1157.9|218
1622554260000|2021-06-01 13:31:00|1162.4|1157.9|1160.9|1156.4|1162.4|1157.9|1160.9|1156.4|351
1622554270000|2021-06-01 13:31:10|1160.4|1155.9|1159.9|1155.4|1160.4|1155.9|1159.9|1155.4|191
1622554280000|2021-06-01 13:31:20|1159.5|1155|1159.9|1155.4|1159.9|1155.4|1159.5|1155|199
1622554290000|2021-06-01 13:31:30|1159.7|1155.2|1158.5|1154|1159.7|1155.2|1158.5|1154|224
1622554300000|2021-06-01 13:31:40|1158.9|1154.4|1159.7|1155.2|1159.7|1155.2|1158.7|1154.2|514
1622554310000|2021-06-01 13:31:50|1159.6|1155.1|1160.3|1155.8|1160.3|1155.8|1159.4|1154.9|159
1622554320000|2021-06-01 13:32:00|1159.9|1155.4|1159.4|1154.9|1159.9|1155.4|1159.4|1154.9|112
1622554330000|2021-06-01 13:32:10|1159.6|1155.1|1159.4|1154.9|1159.6|1155.1|1159.4|1154.9|54
1622554340000|2021-06-01 13:32:20|1159|1154.5|1158.9|1154.4|1159|1154.5|1158.9|1154.4|202
1622554350000|2021-06-01 13:32:30|1158.5|1154|1158.5|1154|1158.9|1154.4|1158.5|1154|112
1622554360000|2021-06-01 13:32:40|1158.9|1154.4|1158.5|1154|1158.9|1154.4|1158.4|1153.9|103
1622554370000|2021-06-01 13:32:50|1158.4|1153.9|1158.8|1154.3|1158.9|1154.4|1158.4|1153.9|181
1622554380000|2021-06-01 13:33:00|1158.4|1153.9|1157.5|1153|1158.4|1153.9|1157.5|1153|453
1622554390000|2021-06-01 13:33:10|1157.7|1153.2|1156.7|1152.2|1157.9|1153.4|1156.5|1152|520
1622554400000|2021-06-01 13:33:20|1156.9|1152.4|1157.9|1153.4|1158.5|1154|1156.8|1152.3|423
1622554410000|2021-06-01 13:33:30|1157.5|1153|1157.9|1153.4|1158.3|1153.8|1157.4|1152.9|354
1622554420000|2021-06-01 13:33:40|1157.4|1152.9|1157.5|1153|1157.5|1153|1157.4|1152.9|189
1622554430000|2021-06-01 13:33:50|1157.4|1152.9|1158.8|1154.3|1158.8|1154.3|1157.4|1152.9|240
1622554440000|2021-06-01 13:34:00|1158.4|1153.9|1158.4|1153.9|1158.8|1154.3|1158.4|1153.9|218
1622554450000|2021-06-01 13:34:10|1158.5|1154|1158.5|1154|1158.5|1154|1158.5|1154|99
1622554460000|2021-06-01 13:34:20|1158|1153.5|1157.8|1153.3|1158|1153.5|1157.5|1153|108
1622554470000|2021-06-01 13:34:30|1158|1153.5|1157.5|1153|1158|1153.5|1157.2|1152.7|156
1622554480000|2021-06-01 13:34:40|1157.7|1153.2|1158.4|1153.9|1158.4|1153.9|1157.5|1153|222
1622554490000|2021-06-01 13:34:50|1158|1153.5|1159.8|1155.3|1160.2|1155.7|1158|1153.5|340
1622554500000|2021-06-01 13:35:00|1160.2|1155.7|1159.9|1155.4|1160.3|1155.8|1159.5|1155|175
1622554510000|2021-06-01 13:35:10|1159.5|1155|1159.4|1154.9|1159.5|1155|1159.4|1154.9|202
1622554520000|2021-06-01 13:35:20|1159|1154.5|1161.7|1157.2|1161.7|1157.2|1159|1154.5|314
1622554530000|2021-06-01 13:35:30|1162.1|1157.6|1161.5|1157|1162.5|1158|1161.5|1157|291
1622554540000|2021-06-01 13:35:40|1161|1156.5|1162|1157.5|1162|1157.5|1160.8|1156.3|407
1622554550000|2021-06-01 13:35:50|1161.8|1157.3|1161.8|1157.3|1162.3|1157.8|1161.8|1157.3|203
1622554560000|2021-06-01 13:36:00|1162|1157.5|1163.2|1158.7|1163.2|1158.7|1162|1157.5|448
1622554570000|2021-06-01 13:36:10|1163.7|1159.2|1163.8|1159.3|1164.8|1160.3|1163.6|1159.1|714
1622554580000|2021-06-01 13:36:20|1164.1|1159.6|1163.8|1159.3|1164.6|1160.1|1163.4|1158.9|426
1622554590000|2021-06-01 13:36:30|1163.4|1158.9|1163.4|1158.9|1163.8|1159.3|1163.3|1158.8|142
1622554600000|2021-06-01 13:36:40|1163.6|1159.1|1163.3|1158.8|1163.8|1159.3|1162.7|1158.2|140
1622554610000|2021-06-01 13:36:50|1162.9|1158.4|1162.4|1157.9|1163|1158.5|1162.4|1157.9|85
1622554620000|2021-06-01 13:37:00|1162|1157.5|1162.8|1158.3|1162.8|1158.3|1162|1157.5|212
1622554630000|2021-06-01 13:37:10|1162.4|1157.9|1162|1157.5|1162.8|1158.3|1162|1157.5|107
1622554640000|2021-06-01 13:37:20|1161.9|1157.4|1161|1156.5|1161.9|1157.4|1161|1156.5|189
1622554650000|2021-06-01 13:37:30|1160.9|1156.4|1161.6|1157.1|1161.8|1157.3|1160.9|1156.4|179
1622554660000|2021-06-01 13:37:40|1161.4|1156.9|1162.3|1157.8|1162.3|1157.8|1161|1156.5|254
1622554670000|2021-06-01 13:37:50|1162.7|1158.2|1161.8|1157.3|1162.7|1158.2|1161.8|1157.3|157
1622554680000|2021-06-01 13:38:00|1161.4|1156.9|1163.8|1159.3|1163.8|1159.3|1161.4|1156.9|313
1622554690000|2021-06-01 13:38:10|1163.4|1158.9|1162.9|1158.4|1163.4|1158.9|1162.9|1158.4|143
1622554700000|2021-06-01 13:38:20|1162.7|1158.2|1163.7|1159.2|1163.7|1159.2|1162.6|1158.1|119
1622554710000|2021-06-01 13:38:30|1163.3|1158.8|1162.4|1157.9|1163.3|1158.8|1162.4|1157.9|161
1622554720000|2021-06-01 13:38:40|1162.3|1157.8|1162.7|1158.2|1162.8|1158.3|1162.3|1157.8|68
1622554730000|2021-06-01 13:38:50|1162.8|1158.3|1162.3|1157.8|1162.8|1158.3|1162.3|1157.8|19
1622554740000|2021-06-01 13:39:00|1161.9|1157.4|1162.3|1157.8|1162.3|1157.8|1161.9|1157.4|81
1622554750000|2021-06-01 13:39:10|1161.9|1157.4|1161.8|1157.3|1161.9|1157.4|1161.4|1156.9|170
1622554760000|2021-06-01 13:39:20|1161.7|1157.2|1161|1156.5|1161.7|1157.2|1160.9|1156.4|130
1622554770000|2021-06-01 13:39:30|1160.6|1156.1|1160.5|1156|1161|1156.5|1160.5|1156|127
1622554780000|2021-06-01 13:39:40|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|101
1622554790000|2021-06-01 13:39:50|1160.7|1156.2|1160.5|1156|1160.9|1156.4|1160.5|1156|60
1622554800000|2021-06-01 13:40:00|1160.9|1156.4|1162.1|1157.6|1162.4|1157.9|1160.7|1156.2|317
1622554810000|2021-06-01 13:40:10|1162.2|1157.7|1162|1157.5|1162.4|1157.9|1161.5|1157|130
1622554820000|2021-06-01 13:40:20|1161.9|1157.4|1162|1157.5|1162|1157.5|1161.5|1157|82
1622554830000|2021-06-01 13:40:30|1162.4|1157.9|1162.8|1158.3|1162.9|1158.4|1162.4|1157.9|200
1622554840000|2021-06-01 13:40:40|1163|1158.5|1162.8|1158.3|1163|1158.5|1162.4|1157.9|141
1622554850000|2021-06-01 13:40:50|1162.4|1157.9|1162.4|1157.9|1162.5|1158|1162.4|1157.9|38
1622554860000|2021-06-01 13:41:00|1162.5|1158|1163.5|1159|1163.5|1159|1162|1157.5|189
1622554870000|2021-06-01 13:41:10|1163.1|1158.6|1163.5|1159|1163.5|1159|1163.1|1158.6|93
1622554880000|2021-06-01 13:41:20|1163.9|1159.4|1164|1159.5|1164.4|1159.9|1163.8|1159.3|312
1622554890000|2021-06-01 13:41:30|1163.6|1159.1|1163|1158.5|1164|1159.5|1163|1158.5|131
1622554900000|2021-06-01 13:41:40|1162.5|1158|1162|1157.5|1162.5|1158|1162|1157.5|114
1622554910000|2021-06-01 13:41:50|1162.2|1157.7|1162.5|1158|1162.5|1158|1162|1157.5|41
1622554920000|2021-06-01 13:42:00|1162.3|1157.8|1162.1|1157.6|1162.5|1158|1162.1|1157.6|59
1622554930000|2021-06-01 13:42:10|1162|1157.5|1161|1156.5|1162|1157.5|1161|1156.5|118
1622554940000|2021-06-01 13:42:20|1161.5|1157|1161|1156.5|1161.5|1157|1160.6|1156.1|161
1622554950000|2021-06-01 13:42:30|1160.6|1156.1|1161.5|1157|1161.5|1157|1160.6|1156.1|78
1622554960000|2021-06-01 13:42:40|1161.9|1157.4|1161.9|1157.4|1162|1157.5|1161.5|1157|79
1622554970000|2021-06-01 13:42:50|1162.3|1157.8|1161.5|1157|1162.3|1157.8|1161.5|1157|48
1622554980000|2021-06-01 13:43:00|1161.8|1157.3|1162.3|1157.8|1162.6|1158.1|1161.8|1157.3|125
1622554990000|2021-06-01 13:43:10|1162|1157.5|1162.8|1158.3|1162.8|1158.3|1161.9|1157.4|69
1622555000000|2021-06-01 13:43:20|1162.5|1158|1163.2|1158.7|1163.2|1158.7|1162.4|1157.9|78
1622555010000|2021-06-01 13:43:30|1163|1158.5|1161.9|1157.4|1163|1158.5|1161.9|1157.4|210
1622555020000|2021-06-01 13:43:40|1162.3|1157.8|1162.8|1158.3|1163.2|1158.7|1161.9|1157.4|120
1622555030000|2021-06-01 13:43:50|1162.7|1158.2|1163.4|1158.9|1163.8|1159.3|1162.7|1158.2|186
1622555040000|2021-06-01 13:44:00|1163.6|1159.1|1163.4|1158.9|1163.8|1159.3|1163.3|1158.8|80
1622555050000|2021-06-01 13:44:10|1163.8|1159.3|1164.2|1159.7|1164.4|1159.9|1163.8|1159.3|240
1622555060000|2021-06-01 13:44:20|1164.7|1160.2|1164.5|1160|1165.2|1160.7|1164.2|1159.7|563
1622555070000|2021-06-01 13:44:30|1164.4|1159.9|1163.4|1158.9|1164.4|1159.9|1163.4|1158.9|276
1622555080000|2021-06-01 13:44:40|1163.8|1159.3|1164.3|1159.8|1164.3|1159.8|1163.4|1158.9|192
1622555090000|2021-06-01 13:44:50|1163.9|1159.4|1163.8|1159.3|1164.3|1159.8|1163.8|1159.3|119
1622555100000|2021-06-01 13:45:00|1163.9|1159.4|1164.3|1159.8|1164.3|1159.8|1163.8|1159.3|385
1622555110000|2021-06-01 13:45:10|1164.7|1160.2|1165.7|1161.2|1165.7|1161.2|1164.7|1160.2|746
1622555120000|2021-06-01 13:45:20|1165.8|1161.3|1165.2|1160.7|1165.8|1161.3|1165.2|1160.7|385
1622555130000|2021-06-01 13:45:30|1165.6|1161.1|1164.8|1160.3|1165.6|1161.1|1164.8|1160.3|267
1622555140000|2021-06-01 13:45:40|1165.2|1160.7|1164.8|1160.3|1165.3|1160.8|1164.8|1160.3|156
1622555150000|2021-06-01 13:45:50|1164.4|1159.9|1164.3|1159.8|1165.2|1160.7|1164.2|1159.7|293
1622555160000|2021-06-01 13:46:00|1164.7|1160.2|1164.8|1160.3|1164.8|1160.3|1164.3|1159.8|69
1622555170000|2021-06-01 13:46:10|1164.7|1160.2|1164.1|1159.6|1164.9|1160.4|1164.1|1159.6|161
1622555180000|2021-06-01 13:46:20|1164.3|1159.8|1164.3|1159.8|1164.7|1160.2|1164.3|1159.8|269
1622555190000|2021-06-01 13:46:30|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|73
1622555200000|2021-06-01 13:46:40|1164.3|1159.8|1164.3|1159.8|1164.4|1159.9|1163.9|1159.4|114
1622555210000|2021-06-01 13:46:50|1164|1159.5|1164.3|1159.8|1164.3|1159.8|1163.7|1159.2|84
1622555220000|2021-06-01 13:47:00|1164.2|1159.7|1164.8|1160.3|1165.2|1160.7|1164.2|1159.7|157
1622555230000|2021-06-01 13:47:10|1164.7|1160.2|1164.7|1160.2|1164.8|1160.3|1164.7|1160.2|68
1622555240000|2021-06-01 13:47:20|1164.6|1160.1|1164.2|1159.7|1164.6|1160.1|1164.2|1159.7|93
1622555250000|2021-06-01 13:47:30|1163.8|1159.3|1164.2|1159.7|1164.2|1159.7|1163.8|1159.3|75
1622555260000|2021-06-01 13:47:40|1164.3|1159.8|1164.6|1160.1|1164.7|1160.2|1163.9|1159.4|126
1622555270000|2021-06-01 13:47:50|1164.7|1160.2|1164.6|1160.1|1164.7|1160.2|1164.2|1159.7|118
1622555280000|2021-06-01 13:48:00|1165|1160.5|1165.7|1161.2|1165.7|1161.2|1165|1160.5|263
1622555290000|2021-06-01 13:48:10|1166.1|1161.6|1165.7|1161.2|1166.2|1161.7|1165.2|1160.7|397
1622555300000|2021-06-01 13:48:20|1165.9|1161.4|1166.2|1161.7|1166.2|1161.7|1165.3|1160.8|140
1622555310000|2021-06-01 13:48:30|1165.8|1161.3|1166.8|1162.3|1166.8|1162.3|1165.8|1161.3|566
1622555320000|2021-06-01 13:48:40|1167.2|1162.7|1166.3|1161.8|1167.2|1162.7|1166.3|1161.8|317
1622555330000|2021-06-01 13:48:50|1166.7|1162.2|1166.2|1161.7|1166.7|1162.2|1165.4|1160.9|487
1622555340000|2021-06-01 13:49:00|1166.5|1162|1166.7|1162.2|1166.7|1162.2|1166.5|1162|263
1622555350000|2021-06-01 13:49:10|1166.3|1161.8|1166.2|1161.7|1166.3|1161.8|1166.2|1161.7|109
1622555360000|2021-06-01 13:49:20|1166.6|1162.1|1168.2|1163.7|1168.2|1163.7|1166.6|1162.1|1193
1622555370000|2021-06-01 13:49:30|1167.8|1163.3|1168.2|1163.7|1168.2|1163.7|1167.7|1163.2|481
1622555380000|2021-06-01 13:49:40|1167.8|1163.3|1167.7|1163.2|1168|1163.5|1166.9|1162.4|334
1622555390000|2021-06-01 13:49:50|1167.3|1162.8|1167.7|1163.2|1167.7|1163.2|1167.3|1162.8|240
1622555400000|2021-06-01 13:50:00|1168|1163.5|1168.6|1164.1|1169.3|1164.8|1168|1163.5|769
1622555410000|2021-06-01 13:50:10|1169|1164.5|1168.1|1163.6|1169|1164.5|1168.1|1163.6|270
1622555420000|2021-06-01 13:50:20|1168|1163.5|1168|1163.5|1168.2|1163.7|1168|1163.5|141
1622555430000|2021-06-01 13:50:30|1167.7|1163.2|1167.5|1163|1167.7|1163.2|1167.5|1163|220
1622555440000|2021-06-01 13:50:40|1167.7|1163.2|1168|1163.5|1168|1163.5|1167.7|1163.2|258
1622555450000|2021-06-01 13:50:50|1167.7|1163.2|1168.1|1163.6|1168.1|1163.6|1167.6|1163.1|275
1622555460000|2021-06-01 13:51:00|1167.7|1163.2|1167.2|1162.7|1167.7|1163.2|1167.2|1162.7|199
1622555470000|2021-06-01 13:51:10|1166.8|1162.3|1165.8|1161.3|1166.8|1162.3|1165.8|1161.3|565
1622555480000|2021-06-01 13:51:20|1166.2|1161.7|1164.8|1160.3|1166.2|1161.7|1164.8|1160.3|335
1622555490000|2021-06-01 13:51:30|1164.4|1159.9|1164.3|1159.8|1164.8|1160.3|1164.3|1159.8|327
1622555500000|2021-06-01 13:51:40|1164.2|1159.7|1163.4|1158.9|1164.2|1159.7|1163.4|1158.9|426
1622555510000|2021-06-01 13:51:50|1163.3|1158.8|1163.8|1159.3|1164.2|1159.7|1163.3|1158.8|563
1622555520000|2021-06-01 13:52:00|1164.2|1159.7|1162.9|1158.4|1164.3|1159.8|1162.9|1158.4|429
1622555530000|2021-06-01 13:52:10|1162.8|1158.3|1161.8|1157.3|1162.8|1158.3|1161.8|1157.3|378
1622555540000|2021-06-01 13:52:20|1161.4|1156.9|1159|1154.5|1161.4|1156.9|1159|1154.5|1152
1622555550000|2021-06-01 13:52:30|1159.4|1154.9|1160.5|1156|1160.5|1156|1159.4|1154.9|1281
1622555560000|2021-06-01 13:52:40|1160.2|1155.7|1159.5|1155|1160.4|1155.9|1159.5|1155|523
1622555570000|2021-06-01 13:52:50|1159|1154.5|1159.4|1154.9|1159.5|1155|1159|1154.5|489
1622555580000|2021-06-01 13:53:00|1159.5|1155|1160.9|1156.4|1160.9|1156.4|1159.5|1155|339
1622555590000|2021-06-01 13:53:10|1160.7|1156.2|1161.9|1157.4|1161.9|1157.4|1160.7|1156.2|368
1622555600000|2021-06-01 13:53:20|1161.7|1157.2|1161.9|1157.4|1161.9|1157.4|1161.5|1157|166
1622555610000|2021-06-01 13:53:30|1161.5|1157|1160.1|1155.6|1161.5|1157|1160|1155.5|285
1622555620000|2021-06-01 13:53:40|1160.5|1156|1160.5|1156|1161|1156.5|1160.4|1155.9|237
1622555630000|2021-06-01 13:53:50|1160.1|1155.6|1159|1154.5|1160.1|1155.6|1159|1154.5|441
1622555640000|2021-06-01 13:54:00|1158.6|1154.1|1160|1155.5|1160|1155.5|1158.5|1154|496
1622555650000|2021-06-01 13:54:10|1160.4|1155.9|1160.4|1155.9|1160.8|1156.3|1160.3|1155.8|215
1622555660000|2021-06-01 13:54:20|1160.8|1156.3|1160.9|1156.4|1161.4|1156.9|1160.4|1155.9|186
1622555670000|2021-06-01 13:54:30|1161.1|1156.6|1160.4|1155.9|1161.1|1156.6|1160.4|1155.9|99
1622555680000|2021-06-01 13:54:40|1160.5|1156|1160|1155.5|1160.9|1156.4|1159.6|1155.1|236
1622555690000|2021-06-01 13:54:50|1160.1|1155.6|1160.1|1155.6|1160.5|1156|1159.7|1155.2|160
1622555700000|2021-06-01 13:55:00|1159.6|1155.1|1158.7|1154.2|1160|1155.5|1158.6|1154.1|741
1622555710000|2021-06-01 13:55:10|1158.6|1154.1|1158.5|1154|1159|1154.5|1158.1|1153.6|534
1622555720000|2021-06-01 13:55:20|1158.1|1153.6|1158|1153.5|1158.1|1153.6|1157.6|1153.1|484
1622555730000|2021-06-01 13:55:30|1158.1|1153.6|1158.1|1153.6|1159.3|1154.8|1158|1153.5|387
1622555740000|2021-06-01 13:55:40|1158.5|1154|1157.5|1153|1158.5|1154|1157.2|1152.7|435
1622555750000|2021-06-01 13:55:50|1157.1|1152.6|1157.5|1153|1157.5|1153|1156.9|1152.4|436
1622555760000|2021-06-01 13:56:00|1157.6|1153.1|1159.6|1155.1|1160|1155.5|1157.6|1153.1|368
1622555770000|2021-06-01 13:56:10|1159.2|1154.7|1160|1155.5|1160|1155.5|1159.2|1154.7|295
1622555780000|2021-06-01 13:56:20|1159.6|1155.1|1158.5|1154|1159.8|1155.3|1158.2|1153.7|296
1622555790000|2021-06-01 13:56:30|1158.6|1154.1|1159.8|1155.3|1159.8|1155.3|1158.6|1154.1|116
1622555800000|2021-06-01 13:56:40|1160|1155.5|1160.4|1155.9|1160.5|1156|1160|1155.5|196
1622555810000|2021-06-01 13:56:50|1160.5|1156|1160.5|1156|1160.8|1156.3|1160.1|1155.6|177
1622555820000|2021-06-01 13:57:00|1160.8|1156.3|1161.4|1156.9|1161.4|1156.9|1160.5|1156|312
1622555830000|2021-06-01 13:57:10|1161.8|1157.3|1162.2|1157.7|1162.2|1157.7|1161.8|1157.3|255
1622555840000|2021-06-01 13:57:20|1162.4|1157.9|1163|1158.5|1163.4|1158.9|1162.4|1157.9|296
1622555850000|2021-06-01 13:57:30|1163.1|1158.6|1163.1|1158.6|1163.5|1159|1162.9|1158.4|188
1622555860000|2021-06-01 13:57:40|1163|1158.5|1162.5|1158|1163.1|1158.6|1162.5|1158|134
1622555870000|2021-06-01 13:57:50|1163|1158.5|1163|1158.5|1163.1|1158.6|1163|1158.5|124
1622555880000|2021-06-01 13:58:00|1163.1|1158.6|1163.5|1159|1163.5|1159|1163|1158.5|250
1622555890000|2021-06-01 13:58:10|1163.1|1158.6|1163.1|1158.6|1163.5|1159|1163.1|1158.6|264
1622555900000|2021-06-01 13:58:20|1162.6|1158.1|1162|1157.5|1162.6|1158.1|1161.7|1157.2|447
1622555910000|2021-06-01 13:58:30|1161.6|1157.1|1162|1157.5|1162|1157.5|1161.6|1157.1|76
1622555920000|2021-06-01 13:58:40|||||||||68
1622555930000|2021-06-01 13:58:50|1161.8|1157.3|1161.6|1157.1|1162|1157.5|1161.6|1157.1|60
1622555940000|2021-06-01 13:59:00|1161.5|1157|1161.5|1157|1161.5|1157|1161.1|1156.6|135
1622555950000|2021-06-01 13:59:10|1161.8|1157.3|1163|1158.5|1163|1158.5|1161.8|1157.3|134
1622555960000|2021-06-01 13:59:20|1162.9|1158.4|1162.5|1158|1163|1158.5|1162.5|1158|90
1622555970000|2021-06-01 13:59:30|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.4|1157.9|40
1622555980000|2021-06-01 13:59:40|1162.1|1157.6|1162.5|1158|1162.5|1158|1162|1157.5|47
1622555990000|2021-06-01 13:59:50|1163.1|1158.6|1164.3|1159.8|1164.4|1159.9|1163|1158.5|550
1622556000000|2021-06-01 14:00:00|1164.4|1159.9|1165.2|1160.7|1166.2|1161.7|1164.4|1159.9|823
1622556010000|2021-06-01 14:00:10|1165.4|1160.9|1164.6|1160.1|1165.4|1160.9|1164.5|1160|235
1622556020000|2021-06-01 14:00:20|1164.9|1160.4|1165.3|1160.8|1165.8|1161.3|1164|1159.5|635
1622556030000|2021-06-01 14:00:30|1165.9|1161.4|1165.4|1160.9|1165.9|1161.4|1165.1|1160.6|218
1622556040000|2021-06-01 14:00:40|1165.1|1160.6|1165.3|1160.8|1165.3|1160.8|1164.7|1160.2|71
1622556050000|2021-06-01 14:00:50|1164.9|1160.4|1164.4|1159.9|1164.9|1160.4|1164.4|1159.9|280
1622556060000|2021-06-01 14:01:00|1164|1159.5|1165.2|1160.7|1165.3|1160.8|1164|1159.5|334
1622556070000|2021-06-01 14:01:10|1164.8|1160.3|1164.3|1159.8|1164.8|1160.3|1164.3|1159.8|85
1622556080000|2021-06-01 14:01:20|1164.8|1160.3|1164.4|1159.9|1164.8|1160.3|1164.4|1159.9|118
1622556090000|2021-06-01 14:01:30|1163.9|1159.4|1163.9|1159.4|1164.3|1159.8|1163.9|1159.4|113
1622556100000|2021-06-01 14:01:40|1164.3|1159.8|1163.4|1158.9|1164.3|1159.8|1163.4|1158.9|178
1622556110000|2021-06-01 14:01:50|||||||||87
1622556120000|2021-06-01 14:02:00|1163.3|1158.8|1162.8|1158.3|1163.3|1158.8|1162.8|1158.3|160
1622556130000|2021-06-01 14:02:10|1163.2|1158.7|1162.9|1158.4|1163.3|1158.8|1162.8|1158.3|90
1622556140000|2021-06-01 14:02:20|1163.3|1158.8|1162.9|1158.4|1163.4|1158.9|1162.9|1158.4|56
1622556150000|2021-06-01 14:02:30|1162.5|1158|1162.1|1157.6|1162.5|1158|1162.1|1157.6|141
1622556160000|2021-06-01 14:02:40|1161.9|1157.4|1160.6|1156.1|1161.9|1157.4|1160.6|1156.1|219
1622556170000|2021-06-01 14:02:50|1160.9|1156.4|1160.9|1156.4|1161.5|1157|1160.9|1156.4|182
1622556180000|2021-06-01 14:03:00|1160.6|1156.1|1160.9|1156.4|1160.9|1156.4|1160.5|1156|160
1622556190000|2021-06-01 14:03:10|1161.3|1156.8|1161.9|1157.4|1162.4|1157.9|1161.2|1156.7|196
1622556200000|2021-06-01 14:03:20|1161.7|1157.2|1161.4|1156.9|1161.8|1157.3|1161.4|1156.9|47
1622556210000|2021-06-01 14:03:30|1161.8|1157.3|1161.9|1157.4|1161.9|1157.4|1161.4|1156.9|49
1622556220000|2021-06-01 14:03:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|58
1622556230000|2021-06-01 14:03:50|1161.3|1156.8|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|39
1622556240000|2021-06-01 14:04:00|1161.7|1157.2|1161.8|1157.3|1161.8|1157.3|1161.7|1157.2|40
1622556250000|2021-06-01 14:04:10|1161.4|1156.9|1161.8|1157.3|1161.9|1157.4|1161.4|1156.9|120
1622556260000|2021-06-01 14:04:20|1161.4|1156.9|1160.4|1155.9|1161.4|1156.9|1160.4|1155.9|174
1622556270000|2021-06-01 14:04:30|1160|1155.5|1159.9|1155.4|1160.3|1155.8|1159.9|1155.4|152
1622556280000|2021-06-01 14:04:40|1160.3|1155.8|1160.9|1156.4|1161.4|1156.9|1160.3|1155.8|226
1622556290000|2021-06-01 14:04:50|1160.5|1156|1160.5|1156|1160.5|1156|1160.4|1155.9|37
1622556300000|2021-06-01 14:05:00|1160.4|1155.9|1160.4|1155.9|1160.5|1156|1160|1155.5|96
1622556310000|2021-06-01 14:05:10|1160.5|1156|1162.4|1157.9|1162.4|1157.9|1160.5|1156|197
1622556320000|2021-06-01 14:05:20|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|91
1622556330000|2021-06-01 14:05:30|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.5|1157|62
1622556340000|2021-06-01 14:05:40|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|57
1622556350000|2021-06-01 14:05:50|1161.1|1156.6|1161|1156.5|1161.1|1156.6|1161|1156.5|110
1622556360000|2021-06-01 14:06:00|1161.4|1156.9|1161.8|1157.3|1161.9|1157.4|1161.4|1156.9|122
1622556370000|2021-06-01 14:06:10|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|89
1622556380000|2021-06-01 14:06:20|1162.5|1158|1162.4|1157.9|1162.5|1158|1162.4|1157.9|50
1622556390000|2021-06-01 14:06:30|1162.5|1158|1162.4|1157.9|1162.5|1158|1162|1157.5|39
1622556400000|2021-06-01 14:06:40|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|35
1622556410000|2021-06-01 14:06:50|1162.1|1157.6|1160.5|1156|1162.1|1157.6|1160.5|1156|114
1622556420000|2021-06-01 14:07:00|1160.6|1156.1|1160.9|1156.4|1160.9|1156.4|1160.6|1156.1|62
1622556430000|2021-06-01 14:07:10|1161|1156.5|1161|1156.5|1161.2|1156.7|1161|1156.5|27
1622556440000|2021-06-01 14:07:20|1161.4|1156.9|1161.5|1157|1161.5|1157|1161|1156.5|90
1622556450000|2021-06-01 14:07:30|1161.4|1156.9|1161.9|1157.4|1161.9|1157.4|1161.4|1156.9|109
1622556460000|2021-06-01 14:07:40|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|40
1622556470000|2021-06-01 14:07:50|||||||||29
1622556480000|2021-06-01 14:08:00|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161|1156.5|109
1622556490000|2021-06-01 14:08:10|1161.2|1156.7|1161.1|1156.6|1161.6|1157.1|1161.1|1156.6|102
1622556500000|2021-06-01 14:08:20|1161.5|1157|1161.6|1157.1|1161.6|1157.1|1161.2|1156.7|130
1622556510000|2021-06-01 14:08:30|1161.8|1157.3|1161.9|1157.4|1162|1157.5|1161.6|1157.1|69
1622556520000|2021-06-01 14:08:40|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.3|1156.8|77
1622556530000|2021-06-01 14:08:50|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|9
1622556540000|2021-06-01 14:09:00|1161.9|1157.4|1161.6|1157.1|1161.9|1157.4|1161.6|1157.1|61
1622556550000|2021-06-01 14:09:10|1161.2|1156.7|1162.2|1157.7|1162.2|1157.7|1161.2|1156.7|276
1622556560000|2021-06-01 14:09:20|1161.8|1157.3|1162.2|1157.7|1162.2|1157.7|1161.8|1157.3|38
1622556570000|2021-06-01 14:09:30|1162.1|1157.6|1161.6|1157.1|1162.1|1157.6|1161.6|1157.1|121
1622556580000|2021-06-01 14:09:40|1161.2|1156.7|1161.1|1156.6|1161.2|1156.7|1161.1|1156.6|123
1622556590000|2021-06-01 14:09:50|1160.7|1156.2|1160.6|1156.1|1160.7|1156.2|1160.6|1156.1|87
1622556600000|2021-06-01 14:10:00|1160.2|1155.7|1159.7|1155.2|1160.4|1155.9|1159.7|1155.2|143
1622556610000|2021-06-01 14:10:10|1159.6|1155.1|1158.3|1153.8|1159.7|1155.2|1158.3|1153.8|739
1622556620000|2021-06-01 14:10:20|1158.1|1153.6|1158.2|1153.7|1158.3|1153.8|1157.3|1152.8|399
1622556630000|2021-06-01 14:10:30|1157.8|1153.3|1158.2|1153.7|1158.6|1154.1|1157.8|1153.3|368
1622556640000|2021-06-01 14:10:40|1158|1153.5|1159.1|1154.6|1159.6|1155.1|1158|1153.5|260
1622556650000|2021-06-01 14:10:50|1158.7|1154.2|1158.1|1153.6|1159.1|1154.6|1158.1|1153.6|186
1622556660000|2021-06-01 14:11:00|1158.2|1153.7|1159.6|1155.1|1160.1|1155.6|1158.2|1153.7|204
1622556670000|2021-06-01 14:11:10|1159.5|1155|1158.6|1154.1|1159.5|1155|1158.6|1154.1|111
1622556680000|2021-06-01 14:11:20|1158.2|1153.7|1157.8|1153.3|1158.2|1153.7|1157.8|1153.3|593
1622556690000|2021-06-01 14:11:30|1157.7|1153.2|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|245
1622556700000|2021-06-01 14:11:40|1157.3|1152.8|1157.7|1153.2|1158.2|1153.7|1157.3|1152.8|355
1622556710000|2021-06-01 14:11:50|1158.1|1153.6|1156.4|1151.9|1158.1|1153.6|1156.4|1151.9|580
1622556720000|2021-06-01 14:12:00|1156.2|1151.7|1154.9|1150.4|1156.2|1151.7|1154.9|1150.4|859
1622556730000|2021-06-01 14:12:10|1155|1150.5|1156.4|1151.9|1156.4|1151.9|1154.9|1150.4|453
1622556740000|2021-06-01 14:12:20|1156.3|1151.8|1157.2|1152.7|1157.2|1152.7|1156.3|1151.8|224
1622556750000|2021-06-01 14:12:30|1157.6|1153.1|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|313
1622556760000|2021-06-01 14:12:40|1156.9|1152.4|1156.2|1151.7|1156.9|1152.4|1155.9|1151.4|228
1622556770000|2021-06-01 14:12:50|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.9|1151.4|142
1622556780000|2021-06-01 14:13:00|1155.5|1151|1156|1151.5|1156.4|1151.9|1155|1150.5|463
1622556790000|2021-06-01 14:13:10|1155.9|1151.4|1156.9|1152.4|1156.9|1152.4|1155.9|1151.4|259
1622556800000|2021-06-01 14:13:20|1156.5|1152|1156.9|1152.4|1156.9|1152.4|1156.5|1152|241
1622556810000|2021-06-01 14:13:30|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.2|1152.7|139
1622556820000|2021-06-01 14:13:40|1157.8|1153.3|1158.8|1154.3|1158.9|1154.4|1157.8|1153.3|297
1622556830000|2021-06-01 14:13:50|1158.4|1153.9|1158.3|1153.8|1158.7|1154.2|1158.3|1153.8|257
1622556840000|2021-06-01 14:14:00|1158.2|1153.7|1158.4|1153.9|1158.7|1154.2|1157.9|1153.4|291
1622556850000|2021-06-01 14:14:10|1158.6|1154.1|1160.4|1155.9|1160.5|1156|1158.6|1154.1|266
1622556860000|2021-06-01 14:14:20|1160.2|1155.7|1160.2|1155.7|1161.1|1156.6|1160.1|1155.6|253
1622556870000|2021-06-01 14:14:30|1160.6|1156.1|1160.1|1155.6|1160.6|1156.1|1159.7|1155.2|137
1622556880000|2021-06-01 14:14:40|1160.2|1155.7|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|92
1622556890000|2021-06-01 14:14:50|1160.8|1156.3|1159.6|1155.1|1160.8|1156.3|1159.3|1154.8|337
1622556900000|2021-06-01 14:15:00|1160|1155.5|1161|1156.5|1161|1156.5|1159.7|1155.2|201
1622556910000|2021-06-01 14:15:10|1160.9|1156.4|1162.2|1157.7|1162.5|1158|1160.6|1156.1|500
1622556920000|2021-06-01 14:15:20|1162.4|1157.9|1161.5|1157|1162.4|1157.9|1161.1|1156.6|187
1622556930000|2021-06-01 14:15:30|1161.1|1156.6|1161.3|1156.8|1161.5|1157|1160.4|1155.9|203
1622556940000|2021-06-01 14:15:40|1160.9|1156.4|1160.6|1156.1|1160.9|1156.4|1160.4|1155.9|193
1622556950000|2021-06-01 14:15:50|1160.4|1155.9|1161.4|1156.9|1161.4|1156.9|1160.3|1155.8|108
1622556960000|2021-06-01 14:16:00|1161.8|1157.3|1161.9|1157.4|1161.9|1157.4|1161.1|1156.6|207
1622556970000|2021-06-01 14:16:10|1161.5|1157|1160.6|1156.1|1161.5|1157|1160|1155.5|199
1622556980000|2021-06-01 14:16:20|1160.4|1155.9|1160.5|1156|1161.4|1156.9|1160.4|1155.9|124
1622556990000|2021-06-01 14:16:30|1160.9|1156.4|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|42
1622557000000|2021-06-01 14:16:40|1160|1155.5|1160|1155.5|1160|1155.5|1160|1155.5|56
1622557010000|2021-06-01 14:16:50|1159.8|1155.3|1159.8|1155.3|1160|1155.5|1159.8|1155.3|103
1622557020000|2021-06-01 14:17:00|1159.6|1155.1|1159|1154.5|1159.6|1155.1|1159|1154.5|119
1622557030000|2021-06-01 14:17:10|1159.1|1154.6|1159.4|1154.9|1159.4|1154.9|1159.1|1154.6|67
1622557040000|2021-06-01 14:17:20|1159.2|1154.7|1159.1|1154.6|1159.5|1155|1159|1154.5|107
1622557050000|2021-06-01 14:17:30|1159|1154.5|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|56
1622557060000|2021-06-01 14:17:40|1158.9|1154.4|1157.7|1153.2|1158.9|1154.4|1157.7|1153.2|196
1622557070000|2021-06-01 14:17:50|1157.6|1153.1|1158.2|1153.7|1158.2|1153.7|1157.6|1153.1|251
1622557080000|2021-06-01 14:18:00|1158|1153.5|1158.4|1153.9|1158.6|1154.1|1158|1153.5|79
1622557090000|2021-06-01 14:18:10|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.4|1153.9|49
1622557100000|2021-06-01 14:18:20|1158.5|1154|1159.6|1155.1|1160|1155.5|1158.5|1154|238
1622557110000|2021-06-01 14:18:30|||||||||47
1622557120000|2021-06-01 14:18:40|1159.9|1155.4|1159.9|1155.4|1160|1155.5|1159.8|1155.3|50
1622557130000|2021-06-01 14:18:50|1160|1155.5|1159.6|1155.1|1160|1155.5|1159.5|1155|34
1622557140000|2021-06-01 14:19:00|1159.2|1154.7|1158.3|1153.8|1159.2|1154.7|1158.3|1153.8|104
1622557150000|2021-06-01 14:19:10|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158|1153.5|50
1622557160000|2021-06-01 14:19:20|1158|1153.5|1157.8|1153.3|1158.2|1153.7|1157.7|1153.2|60
1622557170000|2021-06-01 14:19:30|1157.7|1153.2|1157.7|1153.2|1158.2|1153.7|1157.7|1153.2|107
1622557180000|2021-06-01 14:19:40|1157.9|1153.4|1158.2|1153.7|1158.2|1153.7|1157.9|1153.4|83
1622557190000|2021-06-01 14:19:50|1158.7|1154.2|1158.7|1154.2|1158.7|1154.2|1158.7|1154.2|71
1622557200000|2021-06-01 14:20:00|1159.1|1154.6|1157.7|1153.2|1159.1|1154.6|1157.7|1153.2|176
1622557210000|2021-06-01 14:20:10|1158|1153.5|1159.1|1154.6|1159.1|1154.6|1158|1153.5|97
1622557220000|2021-06-01 14:20:20|1159.5|1155|1160.1|1155.6|1160.1|1155.6|1159.5|1155|103
1622557230000|2021-06-01 14:20:30|1160.5|1156|1161.5|1157|1161.5|1157|1160.5|1156|147
1622557240000|2021-06-01 14:20:40|1161.1|1156.6|1160.7|1156.2|1161.1|1156.6|1160.6|1156.1|211
1622557250000|2021-06-01 14:20:50|1160.9|1156.4|1160.1|1155.6|1160.9|1156.4|1159.7|1155.2|126
1622557260000|2021-06-01 14:21:00|1160.5|1156|1160.6|1156.1|1160.6|1156.1|1159.8|1155.3|80
1622557270000|2021-06-01 14:21:10|1160.2|1155.7|1159.2|1154.7|1160.2|1155.7|1159.2|1154.7|74
1622557280000|2021-06-01 14:21:20|1159.4|1154.9|1159.6|1155.1|1159.6|1155.1|1159.4|1154.9|76
1622557290000|2021-06-01 14:21:30|1159.2|1154.7|1158.3|1153.8|1159.2|1154.7|1158.3|1153.8|125
1622557300000|2021-06-01 14:21:40|1158.2|1153.7|1158.3|1153.8|1158.7|1154.2|1158|1153.5|130
1622557310000|2021-06-01 14:21:50|1158|1153.5|1157.8|1153.3|1158.3|1153.8|1157.8|1153.3|71
1622557320000|2021-06-01 14:22:00|1158.1|1153.6|1157.8|1153.3|1158.3|1153.8|1157.8|1153.3|104
1622557330000|2021-06-01 14:22:10|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.3|1152.8|190
1622557340000|2021-06-01 14:22:20|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|93
1622557350000|2021-06-01 14:22:30|1158.2|1153.7|1157.8|1153.3|1158.2|1153.7|1157.8|1153.3|75
1622557360000|2021-06-01 14:22:40|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.7|1153.2|58
1622557370000|2021-06-01 14:22:50|1157.5|1153|1156.2|1151.7|1157.5|1153|1156.2|1151.7|276
1622557380000|2021-06-01 14:23:00|1156.3|1151.8|1155.3|1150.8|1156.3|1151.8|1154.8|1150.3|470
1622557390000|2021-06-01 14:23:10|1155.7|1151.2|1156.5|1152|1156.7|1152.2|1155.7|1151.2|173
1622557400000|2021-06-01 14:23:20|1156.3|1151.8|1155.4|1150.9|1156.3|1151.8|1155.4|1150.9|140
1622557410000|2021-06-01 14:23:30|1155.3|1150.8|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|162
1622557420000|2021-06-01 14:23:40|1154.9|1150.4|1153.4|1148.9|1154.9|1150.4|1153|1148.5|1176
1622557430000|2021-06-01 14:23:50|1153.3|1148.8|1154.3|1149.8|1154.3|1149.8|1153.3|1148.8|400
1622557440000|2021-06-01 14:24:00|1154.2|1149.7|1154.8|1150.3|1155.2|1150.7|1153.9|1149.4|312
1622557450000|2021-06-01 14:24:10|1154.7|1150.2|1153.9|1149.4|1155.2|1150.7|1153.8|1149.3|305
1622557460000|2021-06-01 14:24:20|1154|1149.5|1153.5|1149|1154|1149.5|1153.1|1148.6|489
1622557470000|2021-06-01 14:24:30|1153.1|1148.6|1152.6|1148.1|1153.3|1148.8|1152.6|1148.1|424
1622557480000|2021-06-01 14:24:40|1152.5|1148|1153.3|1148.8|1153.3|1148.8|1152.5|1148|341
1622557490000|2021-06-01 14:24:50|1153.7|1149.2|1154.3|1149.8|1154.3|1149.8|1153.5|1149|286
1622557500000|2021-06-01 14:25:00|1154.1|1149.6|1155.2|1150.7|1155.2|1150.7|1154.1|1149.6|292
1622557510000|2021-06-01 14:25:10|1155.6|1151.1|1156.3|1151.8|1156.6|1152.1|1155.6|1151.1|295
1622557520000|2021-06-01 14:25:20|1156|1151.5|1156|1151.5|1156.2|1151.7|1155.4|1150.9|192
1622557530000|2021-06-01 14:25:30|1155.8|1151.3|1156.2|1151.7|1156.2|1151.7|1155.3|1150.8|126
1622557540000|2021-06-01 14:25:40|1155.8|1151.3|1155.3|1150.8|1156.3|1151.8|1155.3|1150.8|181
1622557550000|2021-06-01 14:25:50|1155.5|1151|1155.4|1150.9|1155.8|1151.3|1155.3|1150.8|62
1622557560000|2021-06-01 14:26:00|1155.3|1150.8|1154.7|1150.2|1155.3|1150.8|1154.5|1150|102
1622557570000|2021-06-01 14:26:10|1154.5|1150|1154|1149.5|1154.8|1150.3|1154|1149.5|202
1622557580000|2021-06-01 14:26:20|1153.9|1149.4|1153.8|1149.3|1154.5|1150|1153.5|1149|248
1622557590000|2021-06-01 14:26:30|1153.9|1149.4|1153.8|1149.3|1153.9|1149.4|1153.4|1148.9|160
1622557600000|2021-06-01 14:26:40|1153.5|1149|1154.3|1149.8|1154.3|1149.8|1153.5|1149|222
1622557610000|2021-06-01 14:26:50|1154.8|1150.3|1154.9|1150.4|1154.9|1150.4|1154.8|1150.3|141
1622557620000|2021-06-01 14:27:00|1155.3|1150.8|1155.5|1151|1155.8|1151.3|1155.3|1150.8|170
1622557630000|2021-06-01 14:27:10|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.5|1151|54
1622557640000|2021-06-01 14:27:20|1155.4|1150.9|1154.8|1150.3|1155.8|1151.3|1154.8|1150.3|217
1622557650000|2021-06-01 14:27:30|1155.2|1150.7|1154.3|1149.8|1155.2|1150.7|1154.3|1149.8|97
1622557660000|2021-06-01 14:27:40|1154|1149.5|1153.8|1149.3|1154|1149.5|1153.5|1149|286
1622557670000|2021-06-01 14:27:50|1153.5|1149|1153.4|1148.9|1154.1|1149.6|1153|1148.5|226
1622557680000|2021-06-01 14:28:00|1153.5|1149|1154|1149.5|1154|1149.5|1153.3|1148.8|169
1622557690000|2021-06-01 14:28:10|1154.4|1149.9|1154.3|1149.8|1154.4|1149.9|1153.8|1149.3|133
1622557700000|2021-06-01 14:28:20|1154.4|1149.9|1154.8|1150.3|1154.8|1150.3|1154.4|1149.9|86
1622557710000|2021-06-01 14:28:30|1154.5|1150|1153.9|1149.4|1154.5|1150|1153.8|1149.3|89
1622557720000|2021-06-01 14:28:40|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|98
1622557730000|2021-06-01 14:28:50|1153.5|1149|1153.5|1149|1153.9|1149.4|1153.5|1149|200
1622557740000|2021-06-01 14:29:00|1153.1|1148.6|1153|1148.5|1153.3|1148.8|1152.5|1148|361
1622557750000|2021-06-01 14:29:10|1152.9|1148.4|1153.3|1148.8|1153.3|1148.8|1152.9|1148.4|76
1622557760000|2021-06-01 14:29:20|1153.7|1149.2|1153.3|1148.8|1154.3|1149.8|1153.3|1148.8|160
1622557770000|2021-06-01 14:29:30|1153.7|1149.2|1153.4|1148.9|1154.3|1149.8|1153.4|1148.9|104
1622557780000|2021-06-01 14:29:40|1153.8|1149.3|1152.3|1147.8|1153.8|1149.3|1152.3|1147.8|237
1622557790000|2021-06-01 14:29:50|1151.9|1147.4|1152|1147.5|1152.3|1147.8|1151.9|1147.4|203
1622557800000|2021-06-01 14:30:00|1151.6|1147.1|1151.5|1147|1151.6|1147.1|1151|1146.5|707
1622557810000|2021-06-01 14:30:10|1151.4|1146.9|1151.9|1147.4|1152.3|1147.8|1151|1146.5|564
1622557820000|2021-06-01 14:30:20|1152.3|1147.8|1151.9|1147.4|1152.8|1148.3|1151.9|1147.4|228
1622557830000|2021-06-01 14:30:30|1152|1147.5|1152.5|1148|1153.3|1148.8|1152|1147.5|163
1622557840000|2021-06-01 14:30:40|1152.7|1148.2|1152|1147.5|1152.7|1148.2|1152|1147.5|169
1622557850000|2021-06-01 14:30:50|1152.5|1148|1152.4|1147.9|1152.7|1148.2|1152.4|1147.9|196
1622557860000|2021-06-01 14:31:00|1152.3|1147.8|1153.3|1148.8|1153.3|1148.8|1152.3|1147.8|56
1622557870000|2021-06-01 14:31:10|1152.9|1148.4|1153.3|1148.8|1153.3|1148.8|1152.9|1148.4|78
1622557880000|2021-06-01 14:31:20|1153.7|1149.2|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|115
1622557890000|2021-06-01 14:31:30|1154.6|1150.1|1153.3|1148.8|1154.7|1150.2|1152.8|1148.3|310
1622557900000|2021-06-01 14:31:40|1152.9|1148.4|1152.8|1148.3|1152.9|1148.4|1152.8|1148.3|78
1622557910000|2021-06-01 14:31:50|1152.3|1147.8|1151.9|1147.4|1152.3|1147.8|1151.9|1147.4|213
1622557920000|2021-06-01 14:32:00|1152.2|1147.7|1153.5|1149|1153.5|1149|1152.2|1147.7|142
1622557930000|2021-06-01 14:32:10|1153.8|1149.3|1154.2|1149.7|1154.2|1149.7|1153.5|1149|145
1622557940000|2021-06-01 14:32:20|1153.8|1149.3|1155.2|1150.7|1155.2|1150.7|1153.8|1149.3|115
1622557950000|2021-06-01 14:32:30|1155.3|1150.8|1155.7|1151.2|1155.8|1151.3|1155.3|1150.8|166
1622557960000|2021-06-01 14:32:40|1155|1150.5|1154.8|1150.3|1155.2|1150.7|1154.3|1149.8|276
1622557970000|2021-06-01 14:32:50|1155.2|1150.7|1155.3|1150.8|1155.3|1150.8|1155.2|1150.7|90
1622557980000|2021-06-01 14:33:00|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.5|1151|102
1622557990000|2021-06-01 14:33:10|1156.3|1151.8|1157.2|1152.7|1157.2|1152.7|1156.3|1151.8|382
1622558000000|2021-06-01 14:33:20|1157.7|1153.2|1156.8|1152.3|1157.7|1153.2|1156.2|1151.7|391
1622558010000|2021-06-01 14:33:30|1157.2|1152.7|1156.7|1152.2|1157.2|1152.7|1155.8|1151.3|196
1622558020000|2021-06-01 14:33:40|1157.1|1152.6|1156.2|1151.7|1157.2|1152.7|1156.2|1151.7|164
1622558030000|2021-06-01 14:33:50|1156.4|1151.9|1155.8|1151.3|1156.4|1151.9|1155.8|1151.3|73
1622558040000|2021-06-01 14:34:00|1155.7|1151.2|1155.2|1150.7|1155.8|1151.3|1155.2|1150.7|151
1622558050000|2021-06-01 14:34:10|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|82
1622558060000|2021-06-01 14:34:20|1155.7|1151.2|1155.2|1150.7|1155.7|1151.2|1154.8|1150.3|93
1622558070000|2021-06-01 14:34:30|1155|1150.5|1154.2|1149.7|1155|1150.5|1154.2|1149.7|233
1622558080000|2021-06-01 14:34:40|1154.6|1150.1|1155.7|1151.2|1155.7|1151.2|1154.6|1150.1|216
1622558090000|2021-06-01 14:34:50|1155.3|1150.8|1155.7|1151.2|1155.7|1151.2|1155.3|1150.8|72
1622558100000|2021-06-01 14:35:00|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|84
1622558110000|2021-06-01 14:35:10|1156.6|1152.1|1157|1152.5|1157|1152.5|1156.6|1152.1|120
1622558120000|2021-06-01 14:35:20|1156.7|1152.2|1156.7|1152.2|1157|1152.5|1156.7|1152.2|85
1622558130000|2021-06-01 14:35:30|1156.9|1152.4|1157.7|1153.2|1157.8|1153.3|1156.7|1152.2|136
1622558140000|2021-06-01 14:35:40|1158.2|1153.7|1157.7|1153.2|1159.2|1154.7|1157.7|1153.2|775
1622558150000|2021-06-01 14:35:50|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.7|1153.2|111
1622558160000|2021-06-01 14:36:00|1157.6|1153.1|1157.2|1152.7|1157.6|1153.1|1156.7|1152.2|188
1622558170000|2021-06-01 14:36:10|1157.3|1152.8|1156.8|1152.3|1157.3|1152.8|1156.7|1152.2|41
1622558180000|2021-06-01 14:36:20|1157|1152.5|1158.7|1154.2|1159.1|1154.6|1156.8|1152.3|187
1622558190000|2021-06-01 14:36:30|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1158.2|1153.7|295
1622558200000|2021-06-01 14:36:40|1159.2|1154.7|1159.3|1154.8|1159.3|1154.8|1158.7|1154.2|158
1622558210000|2021-06-01 14:36:50|1159.2|1154.7|1159.7|1155.2|1160|1155.5|1159.2|1154.7|339
1622558220000|2021-06-01 14:37:00|1159.2|1154.7|1158.4|1153.9|1159.2|1154.7|1158.4|1153.9|340
1622558230000|2021-06-01 14:37:10|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|182
1622558240000|2021-06-01 14:37:20|1158|1153.5|1158.3|1153.8|1158.3|1153.8|1157.9|1153.4|194
1622558250000|2021-06-01 14:37:30|1158.7|1154.2|1159.2|1154.7|1159.2|1154.7|1158.7|1154.2|304
1622558260000|2021-06-01 14:37:40|1158.8|1154.3|1159.2|1154.7|1159.2|1154.7|1158.8|1154.3|129
1622558270000|2021-06-01 14:37:50|1158.8|1154.3|1158.7|1154.2|1158.8|1154.3|1158.7|1154.2|97
1622558280000|2021-06-01 14:38:00|1158.3|1153.8|1159.2|1154.7|1159.2|1154.7|1158.3|1153.8|129
1622558290000|2021-06-01 14:38:10|||||||||82
1622558300000|2021-06-01 14:38:20|1159.1|1154.6|1159.6|1155.1|1159.6|1155.1|1159.1|1154.6|64
1622558310000|2021-06-01 14:38:30|||||||||53
1622558320000|2021-06-01 14:38:40|1159.2|1154.7|1159.5|1155|1159.6|1155.1|1159.1|1154.6|114
1622558330000|2021-06-01 14:38:50|1159.6|1155.1|1159.5|1155|1159.6|1155.1|1159.1|1154.6|49
1622558340000|2021-06-01 14:39:00|1159.6|1155.1|1159.5|1155|1159.6|1155.1|1159.2|1154.7|45
1622558350000|2021-06-01 14:39:10|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1158.7|1154.2|117
1622558360000|2021-06-01 14:39:20|1158.8|1154.3|1158.7|1154.2|1158.8|1154.3|1158.7|1154.2|58
1622558370000|2021-06-01 14:39:30|1158.3|1153.8|1158.2|1153.7|1158.3|1153.8|1158.2|1153.7|58
1622558380000|2021-06-01 14:39:40|1159.1|1154.6|1158.2|1153.7|1159.1|1154.6|1158.2|1153.7|141
1622558390000|2021-06-01 14:39:50|1157.8|1153.3|1157.7|1153.2|1157.8|1153.3|1157.2|1152.7|121
1622558400000|2021-06-01 14:40:00|1157.3|1152.8|1157.6|1153.1|1157.6|1153.1|1157.2|1152.7|58
1622558410000|2021-06-01 14:40:10|1157.7|1153.2|1158.6|1154.1|1158.7|1154.2|1157.7|1153.2|90
1622558420000|2021-06-01 14:40:20|1158.7|1154.2|1158.7|1154.2|1159.1|1154.6|1158.7|1154.2|81
1622558430000|2021-06-01 14:40:30|1158.3|1153.8|1158.2|1153.7|1158.3|1153.8|1158.2|1153.7|32
1622558440000|2021-06-01 14:40:40|1158.1|1153.6|1158.6|1154.1|1158.6|1154.1|1158.1|1153.6|21
1622558450000|2021-06-01 14:40:50|1158.7|1154.2|1158.2|1153.7|1158.7|1154.2|1158.1|1153.6|24
1622558460000|2021-06-01 14:41:00|1158.1|1153.6|1156.7|1152.2|1158.1|1153.6|1156.7|1152.2|80
1622558470000|2021-06-01 14:41:10|1156.6|1152.1|1158.2|1153.7|1158.2|1153.7|1156.6|1152.1|90
1622558480000|2021-06-01 14:41:20|1157.8|1153.3|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|26
1622558490000|2021-06-01 14:41:30|1157.2|1152.7|1157.2|1152.7|1157.6|1153.1|1157.1|1152.6|31
1622558500000|2021-06-01 14:41:40|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|19
1622558510000|2021-06-01 14:41:50|1156.8|1152.3|1156.7|1152.2|1157|1152.5|1156.3|1151.8|93
1622558520000|2021-06-01 14:42:00|1156.3|1151.8|1157.7|1153.2|1157.7|1153.2|1156.3|1151.8|123
1622558530000|2021-06-01 14:42:10|1157.5|1153|1158.2|1153.7|1158.2|1153.7|1157.5|1153|27
1622558540000|2021-06-01 14:42:20|||||||||22
1622558550000|2021-06-01 14:42:30|||||||||30
1622558560000|2021-06-01 14:42:40|1157.8|1153.3|1157.7|1153.2|1157.8|1153.3|1157.7|1153.2|68
1622558570000|2021-06-01 14:42:50|||||||||21
1622558580000|2021-06-01 14:43:00|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|194
1622558590000|2021-06-01 14:43:10|1157.6|1153.1|1157.7|1153.2|1158|1153.5|1157.1|1152.6|186
1622558600000|2021-06-01 14:43:20|1158.1|1153.6|1157.8|1153.3|1158.1|1153.6|1157.7|1153.2|25
1622558610000|2021-06-01 14:43:30|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.7|1153.2|5
1622558620000|2021-06-01 14:43:40|1157.7|1153.2|1157.2|1152.7|1157.7|1153.2|1157|1152.5|52
1622558630000|2021-06-01 14:43:50|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1156.7|1152.2|61
1622558640000|2021-06-01 14:44:00|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.2|1151.7|64
1622558650000|2021-06-01 14:44:10|1156.6|1152.1|1157.1|1152.6|1157.1|1152.6|1156.5|1152|44
1622558660000|2021-06-01 14:44:20|||||||||32
1622558670000|2021-06-01 14:44:30|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|78
1622558680000|2021-06-01 14:44:40|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|11
1622558690000|2021-06-01 14:44:50|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|32
1622558700000|2021-06-01 14:45:00|1156.7|1152.2|1154.8|1150.3|1156.7|1152.2|1154.8|1150.3|233
1622558710000|2021-06-01 14:45:10|1154.7|1150.2|1153.8|1149.3|1154.7|1150.2|1153.8|1149.3|287
1622558720000|2021-06-01 14:45:20|1154.2|1149.7|1153.8|1149.3|1154.3|1149.8|1153.8|1149.3|197
1622558730000|2021-06-01 14:45:30|1153.9|1149.4|1153.3|1148.8|1153.9|1149.4|1153.1|1148.6|186
1622558740000|2021-06-01 14:45:40|1153.1|1148.6|1152.8|1148.3|1153.5|1149|1152.8|1148.3|188
1622558750000|2021-06-01 14:45:50|1153.6|1149.1|1153.3|1148.8|1153.7|1149.2|1153.3|1148.8|117
1622558760000|2021-06-01 14:46:00|1152.9|1148.4|1153.6|1149.1|1153.7|1149.2|1152.9|1148.4|128
1622558770000|2021-06-01 14:46:10|1153.4|1148.9|1153|1148.5|1153.4|1148.9|1152.2|1147.7|245
1622558780000|2021-06-01 14:46:20|1152.7|1148.2|1152.2|1147.7|1152.7|1148.2|1152.2|1147.7|239
1622558790000|2021-06-01 14:46:30|1152.5|1148|1151.8|1147.3|1152.6|1148.1|1151.8|1147.3|231
1622558800000|2021-06-01 14:46:40|1151.7|1147.2|1152.2|1147.7|1152.2|1147.7|1151.7|1147.2|303
1622558810000|2021-06-01 14:46:50|1152.7|1148.2|1152.1|1147.6|1153.2|1148.7|1151.7|1147.2|510
1622558820000|2021-06-01 14:47:00|1152.2|1147.7|1152.7|1148.2|1153.1|1148.6|1151.7|1147.2|242
1622558830000|2021-06-01 14:47:10|1152.5|1148|1152.5|1148|1152.6|1148.1|1151.8|1147.3|332
1622558840000|2021-06-01 14:47:20|1152.9|1148.4|1152.2|1147.7|1153.1|1148.6|1152.2|1147.7|156
1622558850000|2021-06-01 14:47:30|1152.3|1147.8|1152.3|1147.8|1152.7|1148.2|1152.3|1147.8|197
1622558860000|2021-06-01 14:47:40|1152.2|1147.7|1152.6|1148.1|1152.6|1148.1|1152.2|1147.7|192
1622558870000|2021-06-01 14:47:50|1153|1148.5|1153.5|1149|1153.5|1149|1153|1148.5|337
1622558880000|2021-06-01 14:48:00|1153|1148.5|1151.7|1147.2|1153.4|1148.9|1151.7|1147.2|320
1622558890000|2021-06-01 14:48:10|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|1151.2|1146.7|251
1622558900000|2021-06-01 14:48:20|1150.9|1146.4|1151.2|1146.7|1151.7|1147.2|1150.8|1146.3|376
1622558910000|2021-06-01 14:48:30|1152.1|1147.6|1152.5|1148|1152.5|1148|1152.1|1147.6|287
1622558920000|2021-06-01 14:48:40|1152.9|1148.4|1152.6|1148.1|1153|1148.5|1152.6|1148.1|134
1622558930000|2021-06-01 14:48:50|1152.8|1148.3|1151.3|1146.8|1152.8|1148.3|1151.2|1146.7|301
1622558940000|2021-06-01 14:49:00|1151.7|1147.2|1152.5|1148|1152.5|1148|1151.7|1147.2|158
1622558950000|2021-06-01 14:49:10|1152.7|1148.2|1152.2|1147.7|1152.7|1148.2|1152.2|1147.7|108
1622558960000|2021-06-01 14:49:20|1152.3|1147.8|1153|1148.5|1153|1148.5|1152.1|1147.6|89
1622558970000|2021-06-01 14:49:30|1152.9|1148.4|1153|1148.5|1153|1148.5|1152.5|1148|68
1622558980000|2021-06-01 14:49:40|1152.6|1148.1|1152.6|1148.1|1153|1148.5|1152.6|1148.1|103
1622558990000|2021-06-01 14:49:50|1153|1148.5|1153|1148.5|1153|1148.5|1153|1148.5|99
1622559000000|2021-06-01 14:50:00|1153.2|1148.7|1154.3|1149.8|1154.3|1149.8|1153.2|1148.7|217
1622559010000|2021-06-01 14:50:10|1154.6|1150.1|1154|1149.5|1155.4|1150.9|1154|1149.5|351
1622559020000|2021-06-01 14:50:20|1153.6|1149.1|1154.5|1150|1154.5|1150|1153.5|1149|179
1622559030000|2021-06-01 14:50:30|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.5|1150|98
1622559040000|2021-06-01 14:50:40|1154.7|1150.2|1154.9|1150.4|1154.9|1150.4|1154.7|1150.2|89
1622559050000|2021-06-01 14:50:50|1154.6|1150.1|1154.5|1150|1154.9|1150.4|1154.5|1150|72
1622559060000|2021-06-01 14:51:00|1154.3|1149.8|1154.1|1149.6|1154.5|1150|1154.1|1149.6|80
1622559070000|2021-06-01 14:51:10|1154|1149.5|1153.5|1149|1154|1149.5|1153.5|1149|70
1622559080000|2021-06-01 14:51:20|1153.1|1148.6|1152.7|1148.2|1153.1|1148.6|1152.7|1148.2|134
1622559090000|2021-06-01 14:51:30|1152.4|1147.9|1152.2|1147.7|1152.4|1147.9|1152.2|1147.7|95
1622559100000|2021-06-01 14:51:40|1152.7|1148.2|1152.1|1147.6|1153.1|1148.6|1152.1|1147.6|108
1622559110000|2021-06-01 14:51:50|1151.7|1147.2|1150.8|1146.3|1151.7|1147.2|1150.8|1146.3|256
1622559120000|2021-06-01 14:52:00|1150.6|1146.1|1150.2|1145.7|1150.8|1146.3|1150.2|1145.7|334
1622559130000|2021-06-01 14:52:10|1149.8|1145.3|1147.8|1143.3|1149.8|1145.3|1147.3|1142.8|1244
1622559140000|2021-06-01 14:52:20|1148.1|1143.6|1148.3|1143.8|1149.1|1144.6|1147.8|1143.3|673
1622559150000|2021-06-01 14:52:30|1148.2|1143.7|1147.9|1143.4|1148.6|1144.1|1147.7|1143.2|246
1622559160000|2021-06-01 14:52:40|1147.7|1143.2|1147.1|1142.6|1147.7|1143.2|1146.7|1142.2|546
1622559170000|2021-06-01 14:52:50|1147.2|1142.7|1147.8|1143.3|1147.8|1143.3|1146.6|1142.1|639
1622559180000|2021-06-01 14:53:00|1147.6|1143.1|1148.5|1144|1148.5|1144|1147.6|1143.1|255
1622559190000|2021-06-01 14:53:10|1148.8|1144.3|1148.1|1143.6|1149|1144.5|1148.1|1143.6|290
1622559200000|2021-06-01 14:53:20|1147.7|1143.2|1148|1143.5|1148.2|1143.7|1146.9|1142.4|361
1622559210000|2021-06-01 14:53:30|1147.9|1143.4|1147.6|1143.1|1148|1143.5|1147.6|1143.1|104
1622559220000|2021-06-01 14:53:40|1148|1143.5|1148.4|1143.9|1148.5|1144|1148|1143.5|157
1622559230000|2021-06-01 14:53:50|1148|1143.5|1149.4|1144.9|1149.4|1144.9|1148|1143.5|278
1622559240000|2021-06-01 14:54:00|1149.5|1145|1149.4|1144.9|1149.5|1145|1149|1144.5|123
1622559250000|2021-06-01 14:54:10|1149.5|1145|1149.9|1145.4|1149.9|1145.4|1149.5|1145|83
1622559260000|2021-06-01 14:54:20|1150|1145.5|1150.8|1146.3|1150.8|1146.3|1149.9|1145.4|272
1622559270000|2021-06-01 14:54:30|1150.9|1146.4|1150.9|1146.4|1150.9|1146.4|1150.9|1146.4|187
1622559280000|2021-06-01 14:54:40|1150|1145.5|1149.5|1145|1150|1145.5|1149.5|1145|177
1622559290000|2021-06-01 14:54:50|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|1149.1|1144.6|45
1622559300000|2021-06-01 14:55:00|1149.3|1144.8|1151.3|1146.8|1151.4|1146.9|1149.3|1144.8|170
1622559310000|2021-06-01 14:55:10|1151.5|1147|1151.9|1147.4|1151.9|1147.4|1151.3|1146.8|252
1622559320000|2021-06-01 14:55:20|1152.2|1147.7|1152.7|1148.2|1152.7|1148.2|1152.2|1147.7|281
1622559330000|2021-06-01 14:55:30|1152.3|1147.8|1152.5|1148|1152.5|1148|1152.1|1147.6|840
1622559340000|2021-06-01 14:55:40|1152.6|1148.1|1153.6|1149.1|1153.6|1149.1|1152.6|1148.1|334
1622559350000|2021-06-01 14:55:50|1153.2|1148.7|1153.6|1149.1|1153.6|1149.1|1153.2|1148.7|201
1622559360000|2021-06-01 14:56:00|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|358
1622559370000|2021-06-01 14:56:10|1153.7|1149.2|1153.1|1148.6|1153.7|1149.2|1153.1|1148.6|279
1622559380000|2021-06-01 14:56:20|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1153.1|1148.6|67
1622559390000|2021-06-01 14:56:30|1153|1148.5|1152.7|1148.2|1153|1148.5|1152.7|1148.2|69
1622559400000|2021-06-01 14:56:40|||||||||60
1622559410000|2021-06-01 14:56:50|1152.6|1148.1|1152.2|1147.7|1152.7|1148.2|1152.2|1147.7|46
1622559420000|2021-06-01 14:57:00|1152.6|1148.1|1152.6|1148.1|1152.8|1148.3|1152|1147.5|282
1622559430000|2021-06-01 14:57:10|1152.5|1148|1152.1|1147.6|1152.5|1148|1152|1147.5|57
1622559440000|2021-06-01 14:57:20|1151.8|1147.3|1151.6|1147.1|1151.8|1147.3|1151.6|1147.1|71
1622559450000|2021-06-01 14:57:30|||||||||31
1622559460000|2021-06-01 14:57:40|||||||||62
1622559470000|2021-06-01 14:57:50|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|126
1622559480000|2021-06-01 14:58:00|1151.1|1146.6|1151.6|1147.1|1151.6|1147.1|1150.7|1146.2|340
1622559490000|2021-06-01 14:58:10|1151.7|1147.2|1151.6|1147.1|1151.7|1147.2|1151.6|1147.1|79
1622559500000|2021-06-01 14:58:20|1152|1147.5|1152.2|1147.7|1152.2|1147.7|1151.6|1147.1|359
1622559510000|2021-06-01 14:58:30|1152.3|1147.8|1152|1147.5|1152.4|1147.9|1151.6|1147.1|314
1622559520000|2021-06-01 14:58:40|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|105
1622559530000|2021-06-01 14:58:50|1152.1|1147.6|1152.4|1147.9|1152.5|1148|1152.1|1147.6|194
1622559540000|2021-06-01 14:59:00|1152.5|1148|1153.3|1148.8|1153.3|1148.8|1152.5|1148|166
1622559550000|2021-06-01 14:59:10|1153.4|1148.9|1154.3|1149.8|1154.5|1150|1153.3|1148.8|427
1622559560000|2021-06-01 14:59:20|1154.5|1150|1153.9|1149.4|1154.5|1150|1153.9|1149.4|250
1622559570000|2021-06-01 14:59:30|1154|1149.5|1155.3|1150.8|1155.3|1150.8|1153.8|1149.3|493
1622559580000|2021-06-01 14:59:40|1155.1|1150.6|1154|1149.5|1155.1|1150.6|1153.4|1148.9|253
1622559590000|2021-06-01 14:59:50|1153.9|1149.4|1154.2|1149.7|1154.8|1150.3|1153.9|1149.4|245
1622595600000|2021-06-02 01:00:00|1153.8|1149.3|1147.4|1142.9|1153.8|1149.3|1147.3|1142.8|1368
1622595610000|2021-06-02 01:00:10|1147.1|1142.6|1148.8|1144.3|1148.8|1144.3|1146.2|1141.7|838
1622595620000|2021-06-02 01:00:20|1149|1144.5|1146.7|1142.2|1149.1|1144.6|1146.7|1142.2|449
1622595630000|2021-06-02 01:00:30|1146.4|1141.9|1143.7|1139.2|1146.4|1141.9|1143.7|1139.2|1146
1622595640000|2021-06-02 01:00:40|1143.2|1138.7|1144.1|1139.6|1144.7|1140.2|1143|1138.5|1389
1622595650000|2021-06-02 01:00:50|1144.2|1139.7|1146.3|1141.8|1146.3|1141.8|1144.2|1139.7|641
1622595660000|2021-06-02 01:01:00|1146.5|1142|1145.1|1140.6|1146.9|1142.4|1145|1140.5|495
1622595670000|2021-06-02 01:01:10|1145|1140.5|1145.9|1141.4|1145.9|1141.4|1145|1140.5|349
1622595680000|2021-06-02 01:01:20|1145.7|1141.2|1144.2|1139.7|1145.7|1141.2|1144|1139.5|628
1622595690000|2021-06-02 01:01:30|1144|1139.5|1145.2|1140.7|1145.6|1141.1|1144|1139.5|370
1622595700000|2021-06-02 01:01:40|1145.6|1141.1|1143.7|1139.2|1145.7|1141.2|1143.7|1139.2|359
1622595710000|2021-06-02 01:01:50|1144.1|1139.6|1144.7|1140.2|1144.7|1140.2|1143.8|1139.3|194
1622595720000|2021-06-02 01:02:00|1145.1|1140.6|1147.1|1142.6|1147.1|1142.6|1144.6|1140.1|358
1622595730000|2021-06-02 01:02:10|1146.7|1142.2|1148.4|1143.9|1148.8|1144.3|1146.7|1142.2|402
1622595740000|2021-06-02 01:02:20|1148.2|1143.7|1150.2|1145.7|1150.2|1145.7|1148.2|1143.7|374
1622595750000|2021-06-02 01:02:30|1150.1|1145.6|1148.5|1144|1150.1|1145.6|1147.9|1143.4|509
1622595760000|2021-06-02 01:02:40|1148.7|1144.2|1148.2|1143.7|1148.7|1144.2|1147.5|1143|258
1622595770000|2021-06-02 01:02:50|1148.7|1144.2|1148.2|1143.7|1149|1144.5|1147.8|1143.3|262
1622595780000|2021-06-02 01:03:00|1148.4|1143.9|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|146
1622595790000|2021-06-02 01:03:10|1148.2|1143.7|1146.7|1142.2|1148.2|1143.7|1146.7|1142.2|444
1622595800000|2021-06-02 01:03:20|1146.8|1142.3|1146.3|1141.8|1146.8|1142.3|1146.2|1141.7|150
1622595810000|2021-06-02 01:03:30|1146.4|1141.9|1145.3|1140.8|1146.4|1141.9|1145.3|1140.8|173
1622595820000|2021-06-02 01:03:40|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1144.8|1140.3|246
1622595830000|2021-06-02 01:03:50|1146.2|1141.7|1147.2|1142.7|1147.5|1143|1146.2|1141.7|277
1622595840000|2021-06-02 01:04:00|1147.3|1142.8|1144.8|1140.3|1147.3|1142.8|1144.8|1140.3|204
1622595850000|2021-06-02 01:04:10|1144.5|1140|1144.8|1140.3|1145.2|1140.7|1144.4|1139.9|275
1622595860000|2021-06-02 01:04:20|1144.5|1140|1144.9|1140.4|1144.9|1140.4|1144.5|1140|178
1622595870000|2021-06-02 01:04:30|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|300
1622595880000|2021-06-02 01:04:40|1146.2|1141.7|1146.2|1141.7|1147.3|1142.8|1146.1|1141.6|270
1622595890000|2021-06-02 01:04:50|1146.3|1141.8|1145.7|1141.2|1146.7|1142.2|1145|1140.5|367
1622595900000|2021-06-02 01:05:00|1145.8|1141.3|1144.8|1140.3|1146.3|1141.8|1144.8|1140.3|301
1622595910000|2021-06-02 01:05:10|1145.2|1140.7|1145.3|1140.8|1146.2|1141.7|1145.2|1140.7|192
1622595920000|2021-06-02 01:05:20|1144.8|1140.3|1144.3|1139.8|1144.9|1140.4|1144.3|1139.8|217
1622595930000|2021-06-02 01:05:30|1144.2|1139.7|1145.3|1140.8|1145.3|1140.8|1143.8|1139.3|335
1622595940000|2021-06-02 01:05:40|1145.2|1140.7|1144.8|1140.3|1145.3|1140.8|1144.8|1140.3|116
1622595950000|2021-06-02 01:05:50|1144.4|1139.9|1144.4|1139.9|1144.5|1140|1144|1139.5|165
1622595960000|2021-06-02 01:06:00|1144.3|1139.8|1144.4|1139.9|1144.8|1140.3|1144.3|1139.8|202
1622595970000|2021-06-02 01:06:10|1144|1139.5|1143.5|1139|1144|1139.5|1143.5|1139|482
1622595980000|2021-06-02 01:06:20|1143.3|1138.8|1142.5|1138|1143.5|1139|1142.5|1138|489
1622595990000|2021-06-02 01:06:30|1142.4|1137.9|1142.3|1137.8|1142.5|1138|1141.5|1137|640
1622596000000|2021-06-02 01:06:40|1142|1137.5|1141.8|1137.3|1142|1137.5|1141.5|1137|306
1622596010000|2021-06-02 01:06:50|1141.3|1136.8|1142|1137.5|1142|1137.5|1141.3|1136.8|408
1622596020000|2021-06-02 01:07:00|1141.6|1137.1|1143.9|1139.4|1143.9|1139.4|1141.5|1137|587
1622596030000|2021-06-02 01:07:10|1143.5|1139|1142.8|1138.3|1143.5|1139|1142.8|1138.3|155
1622596040000|2021-06-02 01:07:20|1142.6|1138.1|1142.6|1138.1|1143.3|1138.8|1142.6|1138.1|143
1622596050000|2021-06-02 01:07:30|1142.5|1138|1142.5|1138|1143|1138.5|1142.5|1138|88
1622596060000|2021-06-02 01:07:40|1142.7|1138.2|1142.9|1138.4|1143|1138.5|1142.5|1138|89
1622596070000|2021-06-02 01:07:50|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|160
1622596080000|2021-06-02 01:08:00|1142.5|1138|1141.9|1137.4|1142.5|1138|1141.7|1137.2|303
1622596090000|2021-06-02 01:08:10|1142.3|1137.8|1141.4|1136.9|1142.3|1137.8|1141.3|1136.8|243
1622596100000|2021-06-02 01:08:20|1141.3|1136.8|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|207
1622596110000|2021-06-02 01:08:30|||||||||114
1622596120000|2021-06-02 01:08:40|1141.2|1136.7|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|382
1622596130000|2021-06-02 01:08:50|1140.6|1136.1|1140|1135.5|1140.6|1136.1|1139.5|1135|781
1622596140000|2021-06-02 01:09:00|1140.2|1135.7|1139.8|1135.3|1140.2|1135.7|1139.4|1134.9|482
1622596150000|2021-06-02 01:09:10|1140.2|1135.7|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|447
1622596160000|2021-06-02 01:09:20|1140.6|1136.1|1139.4|1134.9|1140.8|1136.3|1139.4|1134.9|605
1622596170000|2021-06-02 01:09:30|1139.3|1134.8|1138.5|1134|1139.4|1134.9|1138.3|1133.8|863
1622596180000|2021-06-02 01:09:40|1138.3|1133.8|1136.8|1132.3|1138.3|1133.8|1136.6|1132.1|994
1622596190000|2021-06-02 01:09:50|1136.7|1132.2|1136.7|1132.2|1137.2|1132.7|1136.3|1131.8|874
1622596200000|2021-06-02 01:10:00|1136.9|1132.4|1139.5|1135|1139.7|1135.2|1136.8|1132.3|896
1622596210000|2021-06-02 01:10:10|1139.2|1134.7|1139.2|1134.7|1140.2|1135.7|1138.7|1134.2|436
1622596220000|2021-06-02 01:10:20|1139.7|1135.2|1140.7|1136.2|1140.7|1136.2|1139.7|1135.2|335
1622596230000|2021-06-02 01:10:30|1140.5|1136|1139.3|1134.8|1140.5|1136|1139.3|1134.8|230
1622596240000|2021-06-02 01:10:40|1139.2|1134.7|1138.3|1133.8|1139.5|1135|1138.2|1133.7|243
1622596250000|2021-06-02 01:10:50|1137.9|1133.4|1138.6|1134.1|1139.3|1134.8|1137.8|1133.3|280
1622596260000|2021-06-02 01:11:00|1138.8|1134.3|1139.7|1135.2|1139.8|1135.3|1138.8|1134.3|162
1622596270000|2021-06-02 01:11:10|1139.8|1135.3|1141.3|1136.8|1141.3|1136.8|1139.8|1135.3|254
1622596280000|2021-06-02 01:11:20|1141.7|1137.2|1140.7|1136.2|1141.8|1137.3|1140.2|1135.7|380
1622596290000|2021-06-02 01:11:30|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|131
1622596300000|2021-06-02 01:11:40|1141.2|1136.7|1140.5|1136|1141.3|1136.8|1140.5|1136|138
1622596310000|2021-06-02 01:11:50|1140.8|1136.3|1140|1135.5|1141|1136.5|1140|1135.5|178
1622596320000|2021-06-02 01:12:00|1139.6|1135.1|1140|1135.5|1140|1135.5|1139.5|1135|159
1622596330000|2021-06-02 01:12:10|1140.3|1135.8|1140.5|1136|1140.5|1136|1139.9|1135.4|230
1622596340000|2021-06-02 01:12:20|1140.8|1136.3|1141.4|1136.9|1141.8|1137.3|1140.8|1136.3|170
1622596350000|2021-06-02 01:12:30|1141|1136.5|1141.5|1137|1142.7|1138.2|1140.5|1136|562
1622596360000|2021-06-02 01:12:40|1141.8|1137.3|1141.9|1137.4|1142.3|1137.8|1141.8|1137.3|106
1622596370000|2021-06-02 01:12:50|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.5|1137|185
1622596380000|2021-06-02 01:13:00|1141.3|1136.8|1139.8|1135.3|1141.3|1136.8|1139.8|1135.3|280
1622596390000|2021-06-02 01:13:10|1139.6|1135.1|1140.8|1136.3|1140.8|1136.3|1139.6|1135.1|239
1622596400000|2021-06-02 01:13:20|1140.4|1135.9|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|148
1622596410000|2021-06-02 01:13:30|1139.9|1135.4|1139.1|1134.6|1139.9|1135.4|1139.1|1134.6|319
1622596420000|2021-06-02 01:13:40|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1138.8|1134.3|254
1622596430000|2021-06-02 01:13:50|1139.2|1134.7|1138.7|1134.2|1139.3|1134.8|1138.3|1133.8|147
1622596440000|2021-06-02 01:14:00|1138.3|1133.8|1137.8|1133.3|1139.3|1134.8|1137.7|1133.2|2062
1622596450000|2021-06-02 01:14:10|1137.5|1133|1136.6|1132.1|1137.5|1133|1136.6|1132.1|290
1622596460000|2021-06-02 01:14:20|1136.8|1132.3|1137.3|1132.8|1137.7|1133.2|1136.4|1131.9|493
1622596470000|2021-06-02 01:14:30|1136.9|1132.4|1136.8|1132.3|1136.9|1132.4|1136.3|1131.8|228
1622596480000|2021-06-02 01:14:40|1137.4|1132.9|1137.8|1133.3|1137.9|1133.4|1137.4|1132.9|315
1622596490000|2021-06-02 01:14:50|1137.5|1133|1137.3|1132.8|1137.9|1133.4|1137.3|1132.8|171
1622596500000|2021-06-02 01:15:00|1137.4|1132.9|1137.5|1133|1137.5|1133|1136.9|1132.4|143
1622596510000|2021-06-02 01:15:10|1137.3|1132.8|1137.4|1132.9|1137.9|1133.4|1137.3|1132.8|206
1622596520000|2021-06-02 01:15:20|1137.3|1132.8|1137.9|1133.4|1137.9|1133.4|1137.3|1132.8|137
1622596530000|2021-06-02 01:15:30|1138|1133.5|1138|1133.5|1138|1133.5|1138|1133.5|102
1622596540000|2021-06-02 01:15:40|1138.4|1133.9|1139.3|1134.8|1139.3|1134.8|1138.3|1133.8|204
1622596550000|2021-06-02 01:15:50|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|133
1622596560000|2021-06-02 01:16:00|1139.9|1135.4|1141|1136.5|1141|1136.5|1139.9|1135.4|302
1622596570000|2021-06-02 01:16:10|1140.7|1136.2|1142|1137.5|1142|1137.5|1140.7|1136.2|362
1622596580000|2021-06-02 01:16:20|1141.6|1137.1|1140.8|1136.3|1141.6|1137.1|1140.8|1136.3|229
1622596590000|2021-06-02 01:16:30|1140.7|1136.2|1141.8|1137.3|1142.1|1137.6|1140.7|1136.2|201
1622596600000|2021-06-02 01:16:40|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.5|1137|211
1622596610000|2021-06-02 01:16:50|1141.7|1137.2|1142.5|1138|1142.5|1138|1141.6|1137.1|210
1622596620000|2021-06-02 01:17:00|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1141.3|1136.8|441
1622596630000|2021-06-02 01:17:10|1142.6|1138.1|1143.5|1139|1143.5|1139|1142.1|1137.6|417
1622596640000|2021-06-02 01:17:20|1143.4|1138.9|1144.6|1140.1|1145|1140.5|1143.4|1138.9|870
1622596650000|2021-06-02 01:17:30|1144.5|1140|1144.5|1140|1144.5|1140|1144.1|1139.6|362
1622596660000|2021-06-02 01:17:40|1144.2|1139.7|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|151
1622596670000|2021-06-02 01:17:50|1145|1140.5|1144.5|1140|1145|1140.5|1144.5|1140|347
1622596680000|2021-06-02 01:18:00|1144.2|1139.7|1145.1|1140.6|1145.1|1140.6|1144.1|1139.6|379
1622596690000|2021-06-02 01:18:10|1145|1140.5|1145.4|1140.9|1145.5|1141|1145|1140.5|300
1622596700000|2021-06-02 01:18:20|1145|1140.5|1145.4|1140.9|1145.5|1141|1145|1140.5|176
1622596710000|2021-06-02 01:18:30|1145.2|1140.7|1145.5|1141|1145.5|1141|1145|1140.5|179
1622596720000|2021-06-02 01:18:40|1145.4|1140.9|1145.5|1141|1145.5|1141|1145|1140.5|137
1622596730000|2021-06-02 01:18:50|1145.9|1141.4|1145.5|1141|1146.1|1141.6|1145.5|1141|302
1622596740000|2021-06-02 01:19:00|1145.1|1140.6|1144.7|1140.2|1145.5|1141|1144.7|1140.2|139
1622596750000|2021-06-02 01:19:10|1144.6|1140.1|1144.2|1139.7|1144.8|1140.3|1144.2|1139.7|118
1622596760000|2021-06-02 01:19:20|1144|1139.5|1144.1|1139.6|1144.1|1139.6|1143.7|1139.2|109
1622596770000|2021-06-02 01:19:30|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.2|1139.7|121
1622596780000|2021-06-02 01:19:40|1145|1140.5|1144.6|1140.1|1145|1140.5|1144.6|1140.1|94
1622596790000|2021-06-02 01:19:50|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1144.7|1140.2|76
1622596800000|2021-06-02 01:20:00|1145|1140.5|1144.6|1140.1|1145|1140.5|1144.6|1140.1|101
1622596810000|2021-06-02 01:20:10|1144.5|1140|1144.5|1140|1144.5|1140|1144|1139.5|150
1622596820000|2021-06-02 01:20:20|||||||||113
1622596830000|2021-06-02 01:20:30|||||||||62
1622596840000|2021-06-02 01:20:40|1144.7|1140.2|1144.9|1140.4|1144.9|1140.4|1144.5|1140|141
1622596850000|2021-06-02 01:20:50|1145|1140.5|1146|1141.5|1146.2|1141.7|1145|1140.5|312
1622596860000|2021-06-02 01:21:00|1145.9|1141.4|1145.5|1141|1146.4|1141.9|1145.5|1141|170
1622596870000|2021-06-02 01:21:10|1145.4|1140.9|1145.5|1141|1145.5|1141|1145.4|1140.9|80
1622596880000|2021-06-02 01:21:20|1145.9|1141.4|1145.5|1141|1146|1141.5|1145.5|1141|75
1622596890000|2021-06-02 01:21:30|1145.6|1141.1|1145.9|1141.4|1146|1141.5|1145.5|1141|114
1622596900000|2021-06-02 01:21:40|1146|1141.5|1146|1141.5|1146|1141.5|1145.9|1141.4|79
1622596910000|2021-06-02 01:21:50|1145.9|1141.4|1145.9|1141.4|1146|1141.5|1145.9|1141.4|127
1622596920000|2021-06-02 01:22:00|1146|1141.5|1147.8|1143.3|1147.8|1143.3|1146|1141.5|752
1622596930000|2021-06-02 01:22:10|1147.9|1143.4|1148.4|1143.9|1148.9|1144.4|1147.9|1143.4|486
1622596940000|2021-06-02 01:22:20|1148.1|1143.6|1148.4|1143.9|1148.7|1144.2|1147.9|1143.4|332
1622596950000|2021-06-02 01:22:30|1148.7|1144.2|1148.9|1144.4|1148.9|1144.4|1148.7|1144.2|234
1622596960000|2021-06-02 01:22:40|1148.8|1144.3|1148.9|1144.4|1148.9|1144.4|1147.5|1143|241
1622596970000|2021-06-02 01:22:50|1149|1144.5|1149.4|1144.9|1149.9|1145.4|1149|1144.5|353
1622596980000|2021-06-02 01:23:00|1149.7|1145.2|1149|1144.5|1149.9|1145.4|1149|1144.5|231
1622596990000|2021-06-02 01:23:10|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149|1144.5|120
1622597000000|2021-06-02 01:23:20|1149.5|1145|1149.9|1145.4|1149.9|1145.4|1149.5|1145|135
1622597010000|2021-06-02 01:23:30|1149.5|1145|1149.1|1144.6|1149.9|1145.4|1149|1144.5|187
1622597020000|2021-06-02 01:23:40|1149.3|1144.8|1149.1|1144.6|1149.3|1144.8|1149.1|1144.6|106
1622597030000|2021-06-02 01:23:50|1149|1144.5|1148.6|1144.1|1149.1|1144.6|1148.2|1143.7|239
1622597040000|2021-06-02 01:24:00|1148.5|1144|1148.5|1144|1148.9|1144.4|1148.5|1144|54
1622597050000|2021-06-02 01:24:10|1148.4|1143.9|1148.5|1144|1148.5|1144|1148|1143.5|178
1622597060000|2021-06-02 01:24:20|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|196
1622597070000|2021-06-02 01:24:30|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|105
1622597080000|2021-06-02 01:24:40|1147.2|1142.7|1147.3|1142.8|1147.7|1143.2|1147.2|1142.7|141
1622597090000|2021-06-02 01:24:50|1147.2|1142.7|1148|1143.5|1148|1143.5|1147.2|1142.7|97
1622597100000|2021-06-02 01:25:00|1148.1|1143.6|1146.6|1142.1|1148.2|1143.7|1146.6|1142.1|185
1622597110000|2021-06-02 01:25:10|1146.5|1142|1146.1|1141.6|1146.5|1142|1146|1141.5|165
1622597120000|2021-06-02 01:25:20|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1145.7|1141.2|316
1622597130000|2021-06-02 01:25:30|1145.8|1141.3|1146.1|1141.6|1146.5|1142|1145.7|1141.2|126
1622597140000|2021-06-02 01:25:40|||||||||83
1622597150000|2021-06-02 01:25:50|||||||||50
1622597160000|2021-06-02 01:26:00|1146.5|1142|1146.3|1141.8|1146.6|1142.1|1146.2|1141.7|114
1622597170000|2021-06-02 01:26:10|1146.5|1142|1147.1|1142.6|1147.6|1143.1|1146.5|1142|76
1622597180000|2021-06-02 01:26:20|1147|1142.5|1147.6|1143.1|1147.6|1143.1|1147|1142.5|101
1622597190000|2021-06-02 01:26:30|1147.7|1143.2|1148.1|1143.6|1148.2|1143.7|1147.7|1143.2|627
1622597200000|2021-06-02 01:26:40|1147.7|1143.2|1148.2|1143.7|1148.2|1143.7|1147.6|1143.1|110
1622597210000|2021-06-02 01:26:50|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|92
1622597220000|2021-06-02 01:27:00|1148.6|1144.1|1149.1|1144.6|1149.1|1144.6|1148.5|1144|64
1622597230000|2021-06-02 01:27:10|1148.7|1144.2|1148.5|1144|1148.9|1144.4|1148.5|1144|85
1622597240000|2021-06-02 01:27:20|1148|1143.5|1147|1142.5|1148|1143.5|1147|1142.5|147
1622597250000|2021-06-02 01:27:30|1146.8|1142.3|1146.6|1142.1|1147.2|1142.7|1146.6|1142.1|53
1622597260000|2021-06-02 01:27:40|1146.5|1142|1146.5|1142|1147.5|1143|1146.5|1142|151
1622597270000|2021-06-02 01:27:50|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|54
1622597280000|2021-06-02 01:28:00|1146|1141.5|1146|1141.5|1146.4|1141.9|1146|1141.5|101
1622597290000|2021-06-02 01:28:10|1146.2|1141.7|1145|1140.5|1146.4|1141.9|1145|1140.5|148
1622597300000|2021-06-02 01:28:20|1145.4|1140.9|1145.5|1141|1145.7|1141.2|1145.1|1140.6|76
1622597310000|2021-06-02 01:28:30|1145.1|1140.6|1144.7|1140.2|1145.5|1141|1144.6|1140.1|156
1622597320000|2021-06-02 01:28:40|1144.8|1140.3|1145.1|1140.6|1145.1|1140.6|1144.7|1140.2|151
1622597330000|2021-06-02 01:28:50|1145.5|1141|1145.1|1140.6|1145.6|1141.1|1144.8|1140.3|133
1622597340000|2021-06-02 01:29:00|1144.7|1140.2|1143.7|1139.2|1144.7|1140.2|1143.7|1139.2|251
1622597350000|2021-06-02 01:29:10|1144.1|1139.6|1143.6|1139.1|1144.2|1139.7|1143.6|1139.1|158
1622597360000|2021-06-02 01:29:20|1144|1139.5|1144.6|1140.1|1144.6|1140.1|1144|1139.5|143
1622597370000|2021-06-02 01:29:30|1144.5|1140|1144.1|1139.6|1144.5|1140|1144.1|1139.6|54
1622597380000|2021-06-02 01:29:40|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.3|1139.8|50
1622597390000|2021-06-02 01:29:50|1144.2|1139.7|1144.1|1139.6|1144.2|1139.7|1144.1|1139.6|33
1622597400000|2021-06-02 01:30:00|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144.2|1139.7|173
1622597410000|2021-06-02 01:30:10|1145.1|1140.6|1145.1|1140.6|1145.2|1140.7|1145.1|1140.6|51
1622597420000|2021-06-02 01:30:20|1145.5|1141|1145.6|1141.1|1145.6|1141.1|1145.5|1141|103
1622597430000|2021-06-02 01:30:30|||||||||36
1622597440000|2021-06-02 01:30:40|1146|1141.5|1146.1|1141.6|1146.1|1141.6|1146|1141.5|26
1622597450000|2021-06-02 01:30:50|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|32
1622597460000|2021-06-02 01:31:00|1145.8|1141.3|1145.7|1141.2|1145.8|1141.3|1144.5|1140|175
1622597470000|2021-06-02 01:31:10|1145.5|1141|1145.2|1140.7|1145.5|1141|1145.2|1140.7|14
1622597480000|2021-06-02 01:31:20|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|25
1622597490000|2021-06-02 01:31:30|1144.6|1140.1|1144.4|1139.9|1144.6|1140.1|1144.4|1139.9|18
1622597500000|2021-06-02 01:31:40|1144.6|1140.1|1144.2|1139.7|1144.6|1140.1|1144.2|1139.7|10
1622597510000|2021-06-02 01:31:50|1144.5|1140|1143.9|1139.4|1144.6|1140.1|1143.9|1139.4|117
1622597520000|2021-06-02 01:32:00|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|16
1622597530000|2021-06-02 01:32:10|1143.8|1139.3|1142.7|1138.2|1143.8|1139.3|1142.7|1138.2|424
1622597540000|2021-06-02 01:32:20|1142.6|1138.1|1143.1|1138.6|1143.3|1138.8|1142.5|1138|225
1622597550000|2021-06-02 01:32:30|1143.5|1139|1143.2|1138.7|1143.5|1139|1143.2|1138.7|58
1622597560000|2021-06-02 01:32:40|1143.3|1138.8|1143.5|1139|1143.6|1139.1|1143.1|1138.6|68
1622597570000|2021-06-02 01:32:50|1143.9|1139.4|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|81
1622597580000|2021-06-02 01:33:00|1143.2|1138.7|1142.5|1138|1143.4|1138.9|1142.5|1138|211
1622597590000|2021-06-02 01:33:10|1142.1|1137.6|1142|1137.5|1142.1|1137.6|1142|1137.5|223
1622597600000|2021-06-02 01:33:20|1141.5|1137|1141.5|1137|1141.5|1137|1141|1136.5|268
1622597610000|2021-06-02 01:33:30|1141.6|1137.1|1141.2|1136.7|1142.6|1138.1|1141.2|1136.7|639
1622597620000|2021-06-02 01:33:40|1141.3|1136.8|1140.8|1136.3|1142|1137.5|1140.8|1136.3|239
1622597630000|2021-06-02 01:33:50|1140.7|1136.2|1140.1|1135.6|1140.7|1136.2|1140|1135.5|256
1622597640000|2021-06-02 01:34:00|1140|1135.5|1139.2|1134.7|1140.5|1136|1139.2|1134.7|245
1622597650000|2021-06-02 01:34:10|1139.6|1135.1|1140.1|1135.6|1140.1|1135.6|1139.6|1135.1|105
1622597660000|2021-06-02 01:34:20|1139.6|1135.1|1140.6|1136.1|1140.6|1136.1|1139.6|1135.1|102
1622597670000|2021-06-02 01:34:30|1141|1136.5|1141.5|1137|1141.5|1137|1141|1136.5|95
1622597680000|2021-06-02 01:34:40|1141.6|1137.1|1140.5|1136|1141.6|1137.1|1140.5|1136|128
1622597690000|2021-06-02 01:34:50|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|41
1622597700000|2021-06-02 01:35:00|1140.5|1136|1140|1135.5|1140.6|1136.1|1140|1135.5|121
1622597710000|2021-06-02 01:35:10|1139.6|1135.1|1139|1134.5|1139.6|1135.1|1139|1134.5|138
1622597720000|2021-06-02 01:35:20|1139.5|1135|1140.3|1135.8|1140.5|1136|1139.5|1135|220
1622597730000|2021-06-02 01:35:30|1140.5|1136|1140.5|1136|1140.5|1136|1140.3|1135.8|27
1622597740000|2021-06-02 01:35:40|1140.3|1135.8|1141.4|1136.9|1141.4|1136.9|1140.3|1135.8|95
1622597750000|2021-06-02 01:35:50|1141|1136.5|1141|1136.5|1141.4|1136.9|1140.7|1136.2|60
1622597760000|2021-06-02 01:36:00|1141.4|1136.9|1140.5|1136|1141.4|1136.9|1140.5|1136|223
1622597770000|2021-06-02 01:36:10|1140.1|1135.6|1140.9|1136.4|1140.9|1136.4|1140|1135.5|131
1622597780000|2021-06-02 01:36:20|1140.5|1136|1141|1136.5|1141|1136.5|1140.5|1136|34
1622597790000|2021-06-02 01:36:30|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|36
1622597800000|2021-06-02 01:36:40|1141.4|1136.9|1141.9|1137.4|1141.9|1137.4|1141.4|1136.9|88
1622597810000|2021-06-02 01:36:50|1142|1137.5|1141.9|1137.4|1142.1|1137.6|1141.5|1137|90
1622597820000|2021-06-02 01:37:00|1142.3|1137.8|1142.3|1137.8|1142.4|1137.9|1141.9|1137.4|84
1622597830000|2021-06-02 01:37:10|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|104
1622597840000|2021-06-02 01:37:20|1141.4|1136.9|1140.8|1136.3|1141.8|1137.3|1140.7|1136.2|120
1622597850000|2021-06-02 01:37:30|1140.7|1136.2|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|69
1622597860000|2021-06-02 01:37:40|1141.4|1136.9|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|110
1622597870000|2021-06-02 01:37:50|1141.4|1136.9|1141|1136.5|1141.8|1137.3|1141|1136.5|240
1622597880000|2021-06-02 01:38:00|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|83
1622597890000|2021-06-02 01:38:10|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|352
1622597900000|2021-06-02 01:38:20|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|34
1622597910000|2021-06-02 01:38:30|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.7|1137.2|26
1622597920000|2021-06-02 01:38:40|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.7|1137.2|32
1622597930000|2021-06-02 01:38:50|1141.7|1137.2|1142|1137.5|1142.2|1137.7|1141.7|1137.2|51
1622597940000|2021-06-02 01:39:00|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1141.8|1137.3|50
1622597950000|2021-06-02 01:39:10|1141.8|1137.3|1140.7|1136.2|1141.8|1137.3|1140.3|1135.8|165
1622597960000|2021-06-02 01:39:20|1140.3|1135.8|1140.8|1136.3|1140.8|1136.3|1139.8|1135.3|81
1622597970000|2021-06-02 01:39:30|1140.4|1135.9|1139.4|1134.9|1140.7|1136.2|1139.4|1134.9|99
1622597980000|2021-06-02 01:39:40|1139.3|1134.8|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|27
1622597990000|2021-06-02 01:39:50|1139.8|1135.3|1138|1133.5|1139.8|1135.3|1138|1133.5|246
1622598000000|2021-06-02 01:40:00|1137.8|1133.3|1138.6|1134.1|1138.8|1134.3|1137.3|1132.8|549
1622598010000|2021-06-02 01:40:10|1138.4|1133.9|1139.3|1134.8|1139.3|1134.8|1138.4|1133.9|188
1622598020000|2021-06-02 01:40:20|1139.2|1134.7|1139.2|1134.7|1139.4|1134.9|1139.2|1134.7|97
1622598030000|2021-06-02 01:40:30|1139.6|1135.1|1139.8|1135.3|1140|1135.5|1139.3|1134.8|143
1622598040000|2021-06-02 01:40:40|1140.2|1135.7|1140.3|1135.8|1140.3|1135.8|1139.9|1135.4|46
1622598050000|2021-06-02 01:40:50|1140.7|1136.2|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|133
1622598060000|2021-06-02 01:41:00|1140.4|1135.9|1139.3|1134.8|1140.4|1135.9|1138.8|1134.3|176
1622598070000|2021-06-02 01:41:10|1139.5|1135|1140.8|1136.3|1140.8|1136.3|1139.5|1135|73
1622598080000|2021-06-02 01:41:20|1140.7|1136.2|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|67
1622598090000|2021-06-02 01:41:30|1139.8|1135.3|1139.4|1134.9|1139.8|1135.3|1139.4|1134.9|136
1622598100000|2021-06-02 01:41:40|1139.9|1135.4|1139.5|1135|1139.9|1135.4|1139.5|1135|43
1622598110000|2021-06-02 01:41:50|1139.1|1134.6|1139.5|1135|1139.5|1135|1139|1134.5|52
1622598120000|2021-06-02 01:42:00|||||||||29
1622598130000|2021-06-02 01:42:10|1139.1|1134.6|1139.2|1134.7|1139.3|1134.8|1139|1134.5|54
1622598140000|2021-06-02 01:42:20|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.2|1134.7|4
1622598150000|2021-06-02 01:42:30|1139.2|1134.7|1139.5|1135|1139.5|1135|1139|1134.5|22
1622598160000|2021-06-02 01:42:40|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139|1134.5|40
1622598170000|2021-06-02 01:42:50|1139|1134.5|1139.4|1134.9|1139.5|1135|1139|1134.5|31
1622598180000|2021-06-02 01:43:00|1139.8|1135.3|1140.4|1135.9|1140.4|1135.9|1139.8|1135.3|107
1622598190000|2021-06-02 01:43:10|1140.5|1136|1140.7|1136.2|1140.8|1136.3|1140.1|1135.6|179
1622598200000|2021-06-02 01:43:20|1140.5|1136|1140.8|1136.3|1140.8|1136.3|1140.4|1135.9|45
1622598210000|2021-06-02 01:43:30|1141.3|1136.8|1142.2|1137.7|1142.2|1137.7|1141.3|1136.8|131
1622598220000|2021-06-02 01:43:40|1142|1137.5|1142.4|1137.9|1142.4|1137.9|1141.4|1136.9|77
1622598230000|2021-06-02 01:43:50|1142.5|1138|1142.4|1137.9|1142.5|1138|1142.4|1137.9|86
1622598240000|2021-06-02 01:44:00|1142.8|1138.3|1141|1136.5|1142.8|1138.3|1141|1136.5|242
1622598250000|2021-06-02 01:44:10|1140.4|1135.9|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|156
1622598260000|2021-06-02 01:44:20|1141.8|1137.3|1141.7|1137.2|1141.8|1137.3|1141.4|1136.9|57
1622598270000|2021-06-02 01:44:30|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.8|1137.3|23
1622598280000|2021-06-02 01:44:40|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.2|1137.7|44
1622598290000|2021-06-02 01:44:50|1142.4|1137.9|1142.3|1137.8|1143|1138.5|1142.3|1137.8|210
1622598300000|2021-06-02 01:45:00|1142.2|1137.7|1141.8|1137.3|1142.2|1137.7|1141.8|1137.3|91
1622598310000|2021-06-02 01:45:10|1141.5|1137|1141.4|1136.9|1141.8|1137.3|1141|1136.5|101
1622598320000|2021-06-02 01:45:20|1141.6|1137.1|1141.2|1136.7|1141.8|1137.3|1141.2|1136.7|38
1622598330000|2021-06-02 01:45:30|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.5|1136|106
1622598340000|2021-06-02 01:45:40|1140.8|1136.3|1141.3|1136.8|1142.4|1137.9|1140.8|1136.3|246
1622598350000|2021-06-02 01:45:50|1141.2|1136.7|1141.8|1137.3|1141.8|1137.3|1140.5|1136|205
1622598360000|2021-06-02 01:46:00|1141.5|1137|1142|1137.5|1142|1137.5|1141.5|1137|58
1622598370000|2021-06-02 01:46:10|1141.9|1137.4|1142.4|1137.9|1142.4|1137.9|1141.9|1137.4|55
1622598380000|2021-06-02 01:46:20|1142.8|1138.3|1141.8|1137.3|1142.8|1138.3|1141.8|1137.3|128
1622598390000|2021-06-02 01:46:30|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.4|1136.9|48
1622598400000|2021-06-02 01:46:40|1141.8|1137.3|1142.1|1137.6|1142.1|1137.6|1141.8|1137.3|13
1622598410000|2021-06-02 01:46:50|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1141.8|1137.3|31
1622598420000|2021-06-02 01:47:00|1142.3|1137.8|1143.3|1138.8|1143.3|1138.8|1142.3|1137.8|83
1622598430000|2021-06-02 01:47:10|1143.5|1139|1144|1139.5|1144.2|1139.7|1143.5|1139|189
1622598440000|2021-06-02 01:47:20|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|98
1622598450000|2021-06-02 01:47:30|1144.7|1140.2|1144.3|1139.8|1145.2|1140.7|1144.3|1139.8|155
1622598460000|2021-06-02 01:47:40|1144.2|1139.7|1144.9|1140.4|1144.9|1140.4|1144.2|1139.7|71
1622598470000|2021-06-02 01:47:50|1145|1140.5|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|148
1622598480000|2021-06-02 01:48:00|1145.2|1140.7|1143.4|1138.9|1145.2|1140.7|1143.4|1138.9|202
1622598490000|2021-06-02 01:48:10|1143.3|1138.8|1143.7|1139.2|1143.7|1139.2|1142.8|1138.3|56
1622598500000|2021-06-02 01:48:20|1144.1|1139.6|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|44
1622598510000|2021-06-02 01:48:30|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|47
1622598520000|2021-06-02 01:48:40|1143.6|1139.1|1143.2|1138.7|1143.6|1139.1|1143.2|1138.7|19
1622598530000|2021-06-02 01:48:50|1143.3|1138.8|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|27
1622598540000|2021-06-02 01:49:00|1143.8|1139.3|1144.2|1139.7|1144.2|1139.7|1143.8|1139.3|91
1622598550000|2021-06-02 01:49:10|1144|1139.5|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|32
1622598560000|2021-06-02 01:49:20|||||||||31
1622598570000|2021-06-02 01:49:30|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1144.6|1140.1|32
1622598580000|2021-06-02 01:49:40|1144.3|1139.8|1144.4|1139.9|1144.4|1139.9|1144.2|1139.7|42
1622598590000|2021-06-02 01:49:50|1144.2|1139.7|1144.2|1139.7|1144.6|1140.1|1144.2|1139.7|22
1622598600000|2021-06-02 01:50:00|1143.7|1139.2|1143.5|1139|1143.7|1139.2|1143.5|1139|81
1622598610000|2021-06-02 01:50:10|1143.3|1138.8|1143.2|1138.7|1143.6|1139.1|1143.2|1138.7|35
1622598620000|2021-06-02 01:50:20|1143.5|1139|1143.9|1139.4|1144.1|1139.6|1143.5|1139|107
1622598630000|2021-06-02 01:50:30|1144.2|1139.7|1144.9|1140.4|1145.1|1140.6|1144.2|1139.7|110
1622598640000|2021-06-02 01:50:40|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|114
1622598650000|2021-06-02 01:50:50|1144.6|1140.1|1144.9|1140.4|1145|1140.5|1144.2|1139.7|53
1622598660000|2021-06-02 01:51:00|1144.7|1140.2|1145|1140.5|1145|1140.5|1144.7|1140.2|71
1622598670000|2021-06-02 01:51:10|1144.7|1140.2|1144.6|1140.1|1144.7|1140.2|1143.5|1139|155
1622598680000|2021-06-02 01:51:20|1144.2|1139.7|1144.2|1139.7|1144.5|1140|1144|1139.5|107
1622598690000|2021-06-02 01:51:30|1144.4|1139.9|1144.5|1140|1144.5|1140|1144.1|1139.6|123
1622598700000|2021-06-02 01:51:40|1144.6|1140.1|1144.6|1140.1|1145.1|1140.6|1144.6|1140.1|60
1622598710000|2021-06-02 01:51:50|1144.5|1140|1144|1139.5|1144.5|1140|1143.1|1138.6|124
1622598720000|2021-06-02 01:52:00|1143.6|1139.1|1142.2|1137.7|1143.6|1139.1|1142.2|1137.7|109
1622598730000|2021-06-02 01:52:10|1142.3|1137.8|1141.7|1137.2|1142.3|1137.8|1141.7|1137.2|136
1622598740000|2021-06-02 01:52:20|1141.6|1137.1|1142.5|1138|1142.6|1138.1|1141.6|1137.1|55
1622598750000|2021-06-02 01:52:30|1142.6|1138.1|1142.7|1138.2|1143.1|1138.6|1142.6|1138.1|29
1622598760000|2021-06-02 01:52:40|1143.1|1138.6|1142.7|1138.2|1143.6|1139.1|1142.7|1138.2|96
1622598770000|2021-06-02 01:52:50|1142.6|1138.1|1142.6|1138.1|1142.7|1138.2|1142.6|1138.1|31
1622598780000|2021-06-02 01:53:00|1142.7|1138.2|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|24
1622598790000|2021-06-02 01:53:10|1142.9|1138.4|1143|1138.5|1143|1138.5|1142.7|1138.2|28
1622598800000|2021-06-02 01:53:20|1142.7|1138.2|1143|1138.5|1143|1138.5|1142.7|1138.2|15
1622598810000|2021-06-02 01:53:30|1142.9|1138.4|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|33
1622598820000|2021-06-02 01:53:40|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|27
1622598830000|2021-06-02 01:53:50|1143.6|1139.1|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|111
1622598840000|2021-06-02 01:54:00|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1142.9|1138.4|32
1622598850000|2021-06-02 01:54:10|1143|1138.5|1143.1|1138.6|1143.4|1138.9|1143|1138.5|44
1622598860000|2021-06-02 01:54:20|1142.9|1138.4|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|42
1622598870000|2021-06-02 01:54:30|1142.8|1138.3|1142.5|1138|1143.1|1138.6|1142.5|1138|29
1622598880000|2021-06-02 01:54:40|1142.9|1138.4|1143.2|1138.7|1143.2|1138.7|1142.9|1138.4|16
1622598890000|2021-06-02 01:54:50|1143.5|1139|1142.8|1138.3|1143.6|1139.1|1142.8|1138.3|59
1622598900000|2021-06-02 01:55:00|1142.2|1137.7|1141.2|1136.7|1142.2|1137.7|1141.2|1136.7|225
1622598910000|2021-06-02 01:55:10|1141.1|1136.6|1141.1|1136.6|1141.2|1136.7|1140.7|1136.2|71
1622598920000|2021-06-02 01:55:20|1141.4|1136.9|1140.7|1136.2|1141.6|1137.1|1140.7|1136.2|30
1622598930000|2021-06-02 01:55:30|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|71
1622598940000|2021-06-02 01:55:40|1141.2|1136.7|1141.2|1136.7|1141.6|1137.1|1141.2|1136.7|55
1622598950000|2021-06-02 01:55:50|1141.1|1136.6|1141.2|1136.7|1141.2|1136.7|1141.1|1136.6|17
1622598960000|2021-06-02 01:56:00|1141.5|1137|1141.6|1137.1|1141.6|1137.1|1141.5|1137|45
1622598970000|2021-06-02 01:56:10|1142|1137.5|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|76
1622598980000|2021-06-02 01:56:20|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|109
1622598990000|2021-06-02 01:56:30|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|38
1622599000000|2021-06-02 01:56:40|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|17
1622599010000|2021-06-02 01:56:50|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1141.3|1136.8|35
1622599020000|2021-06-02 01:57:00|1142|1137.5|1141.1|1136.6|1142|1137.5|1141.1|1136.6|33
1622599030000|2021-06-02 01:57:10|1141|1136.5|1140.1|1135.6|1141|1136.5|1140.1|1135.6|150
1622599040000|2021-06-02 01:57:20|1140.5|1136|1140.6|1136.1|1140.8|1136.3|1140.2|1135.7|61
1622599050000|2021-06-02 01:57:30|1140.4|1135.9|1140.2|1135.7|1141.4|1136.9|1140.1|1135.6|209
1622599060000|2021-06-02 01:57:40|1140.5|1136|1141|1136.5|1141|1136.5|1140.5|1136|51
1622599070000|2021-06-02 01:57:50|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|50
1622599080000|2021-06-02 01:58:00|1141|1136.5|1142.5|1138|1143.4|1138.9|1141|1136.5|323
1622599090000|2021-06-02 01:58:10|1142.2|1137.7|1142.4|1137.9|1142.5|1138|1141.7|1137.2|114
1622599100000|2021-06-02 01:58:20|1142.5|1138|1143.5|1139|1143.5|1139|1142.5|1138|127
1622599110000|2021-06-02 01:58:30|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1143|1138.5|45
1622599120000|2021-06-02 01:58:40|1142.5|1138|1142.1|1137.6|1142.5|1138|1142.1|1137.6|79
1622599130000|2021-06-02 01:58:50|1142.5|1138|1142.5|1138|1142.8|1138.3|1142.5|1138|50
1622599140000|2021-06-02 01:59:00|1142.6|1138.1|1141.8|1137.3|1142.6|1138.1|1141.5|1137|100
1622599150000|2021-06-02 01:59:10|1142|1137.5|1142.8|1138.3|1142.8|1138.3|1142|1137.5|45
1622599160000|2021-06-02 01:59:20|1143|1138.5|1143|1138.5|1143|1138.5|1142.7|1138.2|62
1622599170000|2021-06-02 01:59:30|||||||||12
1622599180000|2021-06-02 01:59:40|1143.1|1138.6|1144|1139.5|1144|1139.5|1143.1|1138.6|66
1622599190000|2021-06-02 01:59:50|1143.5|1139|1143.5|1139|1144|1139.5|1143.5|1139|50
1622599200000|2021-06-02 02:00:00|1143.7|1139.2|1143.3|1138.8|1143.7|1139.2|1142.5|1138|116
1622599210000|2021-06-02 02:00:10|1143.5|1139|1143|1138.5|1143.5|1139|1143|1138.5|47
1622599220000|2021-06-02 02:00:20|1142.6|1138.1|1143|1138.5|1143|1138.5|1142.6|1138.1|43
1622599230000|2021-06-02 02:00:30|1142.7|1138.2|1142.5|1138|1142.7|1138.2|1142.5|1138|34
1622599240000|2021-06-02 02:00:40|1142.6|1138.1|1142.5|1138|1142.7|1138.2|1142.5|1138|42
1622599250000|2021-06-02 02:00:50|||||||||52
1622599260000|2021-06-02 02:01:00|1143|1138.5|1143.5|1139|1143.9|1139.4|1143|1138.5|115
1622599270000|2021-06-02 02:01:10|1143.2|1138.7|1144.5|1140|1144.6|1140.1|1143.1|1138.6|168
1622599280000|2021-06-02 02:01:20|1144.9|1140.4|1144.5|1140|1144.9|1140.4|1144.5|1140|93
1622599290000|2021-06-02 02:01:30|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.9|1140.4|90
1622599300000|2021-06-02 02:01:40|||||||||81
1622599310000|2021-06-02 02:01:50|1144.6|1140.1|1144.5|1140|1144.6|1140.1|1144|1139.5|128
1622599320000|2021-06-02 02:02:00|1144.6|1140.1|1145.1|1140.6|1145.5|1141|1144.6|1140.1|80
1622599330000|2021-06-02 02:02:10|1145|1140.5|1144.2|1139.7|1145|1140.5|1144.2|1139.7|80
1622599340000|2021-06-02 02:02:20|1144.3|1139.8|1144.6|1140.1|1144.6|1140.1|1144.3|1139.8|16
1622599350000|2021-06-02 02:02:30|1144.5|1140|1145.2|1140.7|1145.2|1140.7|1144.5|1140|31
1622599360000|2021-06-02 02:02:40|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|43
1622599370000|2021-06-02 02:02:50|1145|1140.5|1145|1140.5|1145|1140.5|1145|1140.5|40
1622599380000|2021-06-02 02:03:00|1144.6|1140.1|1143.6|1139.1|1144.6|1140.1|1143.1|1138.6|133
1622599390000|2021-06-02 02:03:10|1143.8|1139.3|1143.6|1139.1|1143.8|1139.3|1143.6|1139.1|14
1622599400000|2021-06-02 02:03:20|1144|1139.5|1144.3|1139.8|1144.3|1139.8|1144|1139.5|55
1622599410000|2021-06-02 02:03:30|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144|1139.5|24
1622599420000|2021-06-02 02:03:40|1144|1139.5|1144|1139.5|1144|1139.5|1144|1139.5|4
1622599430000|2021-06-02 02:03:50|||||||||15
1622599440000|2021-06-02 02:04:00|1144.1|1139.6|1144.9|1140.4|1144.9|1140.4|1144.1|1139.6|45
1622599450000|2021-06-02 02:04:10|1145.3|1140.8|1145|1140.5|1145.4|1140.9|1144.7|1140.2|88
1622599460000|2021-06-02 02:04:20|1144.6|1140.1|1144.5|1140|1144.6|1140.1|1144.5|1140|48
1622599470000|2021-06-02 02:04:30|1144.1|1139.6|1144.1|1139.6|1144.5|1140|1144.1|1139.6|64
1622599480000|2021-06-02 02:04:40|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|23
1622599490000|2021-06-02 02:04:50|1143.6|1139.1|1143.2|1138.7|1143.6|1139.1|1143.2|1138.7|90
1622599500000|2021-06-02 02:05:00|1143|1138.5|1143|1138.5|1143.2|1138.7|1142.7|1138.2|56
1622599510000|2021-06-02 02:05:10|1143.4|1138.9|1143.5|1139|1143.5|1139|1143|1138.5|76
1622599520000|2021-06-02 02:05:20|1143.1|1138.6|1143.2|1138.7|1143.5|1139|1143|1138.5|42
1622599530000|2021-06-02 02:05:30|1143.3|1138.8|1143.1|1138.6|1143.3|1138.8|1143.1|1138.6|11
1622599540000|2021-06-02 02:05:40|1143.3|1138.8|1143.5|1139|1143.5|1139|1143.1|1138.6|39
1622599550000|2021-06-02 02:05:50|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1143|1138.5|14
1622599560000|2021-06-02 02:06:00|1142.6|1138.1|1142|1137.5|1142.6|1138.1|1141.8|1137.3|98
1622599570000|2021-06-02 02:06:10|1142.5|1138|1141.6|1137.1|1142.5|1138|1141.6|1137.1|43
1622599580000|2021-06-02 02:06:20|1142|1137.5|1143|1138.5|1143|1138.5|1142|1137.5|50
1622599590000|2021-06-02 02:06:30|1142.9|1138.4|1142.7|1138.2|1143|1138.5|1142.1|1137.6|41
1622599600000|2021-06-02 02:06:40|1142.9|1138.4|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|57
1622599610000|2021-06-02 02:06:50|1142.5|1138|1143|1138.5|1143|1138.5|1142.5|1138|51
1622599620000|2021-06-02 02:07:00|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.2|1137.7|43
1622599630000|2021-06-02 02:07:10|1142.6|1138.1|1142.6|1138.1|1143|1138.5|1142.6|1138.1|66
1622599640000|2021-06-02 02:07:20|1143|1138.5|1142.5|1138|1143|1138.5|1142.5|1138|32
1622599650000|2021-06-02 02:07:30|||||||||32
1622599660000|2021-06-02 02:07:40|1142.2|1137.7|1142.5|1138|1142.5|1138|1142.1|1137.6|65
1622599670000|2021-06-02 02:07:50|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142.2|1137.7|30
1622599680000|2021-06-02 02:08:00|1142.3|1137.8|1143.5|1139|1144|1139.5|1142.3|1137.8|107
1622599690000|2021-06-02 02:08:10|1143.9|1139.4|1144|1139.5|1144.4|1139.9|1143.6|1139.1|78
1622599700000|2021-06-02 02:08:20|1144.4|1139.9|1143.6|1139.1|1144.4|1139.9|1143.6|1139.1|45
1622599710000|2021-06-02 02:08:30|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|10
1622599720000|2021-06-02 02:08:40|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|3
1622599730000|2021-06-02 02:08:50|1143.8|1139.3|1143.6|1139.1|1143.8|1139.3|1143.6|1139.1|9
1622599740000|2021-06-02 02:09:00|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|34
1622599750000|2021-06-02 02:09:10|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|14
1622599760000|2021-06-02 02:09:20|1142.6|1138.1|1142.5|1138|1142.8|1138.3|1142.1|1137.6|112
1622599770000|2021-06-02 02:09:30|1142.6|1138.1|1142.8|1138.3|1143.1|1138.6|1142.6|1138.1|23
1622599780000|2021-06-02 02:09:40|1142.7|1138.2|1142.1|1137.6|1142.7|1138.2|1142.1|1137.6|61
1622599790000|2021-06-02 02:09:50|1142.2|1137.7|1142.8|1138.3|1142.8|1138.3|1142.2|1137.7|92
1622599800000|2021-06-02 02:10:00|1143.1|1138.6|1143.5|1139|1144.1|1139.6|1143.1|1138.6|60
1622599810000|2021-06-02 02:10:10|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143|1138.5|13
1622599820000|2021-06-02 02:10:20|1143.5|1139|1144|1139.5|1144|1139.5|1143.5|1139|37
1622599830000|2021-06-02 02:10:30|||||||||37
1622599840000|2021-06-02 02:10:40|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|24
1622599850000|2021-06-02 02:10:50|1144.5|1140|1144.3|1139.8|1144.5|1140|1144.1|1139.6|22
1622599860000|2021-06-02 02:11:00|1144.5|1140|1144.5|1140|1144.5|1140|1144.5|1140|38
1622599870000|2021-06-02 02:11:10|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.6|1139.1|69
1622599880000|2021-06-02 02:11:20|1143.8|1139.3|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|15
1622599890000|2021-06-02 02:11:30|1143.7|1139.2|1144.5|1140|1144.5|1140|1143.7|1139.2|41
1622599900000|2021-06-02 02:11:40|1144.6|1140.1|1145.4|1140.9|1145.4|1140.9|1144.6|1140.1|115
1622599910000|2021-06-02 02:11:50|1145.5|1141|1145.9|1141.4|1146.5|1142|1145.5|1141|431
1622599920000|2021-06-02 02:12:00|1146|1141.5|1146.5|1142|1146.5|1142|1146|1141.5|113
1622599930000|2021-06-02 02:12:10|1146.7|1142.2|1145.9|1141.4|1146.8|1142.3|1145.9|1141.4|139
1622599940000|2021-06-02 02:12:20|1145.5|1141|1145.7|1141.2|1145.7|1141.2|1145.5|1141|80
1622599950000|2021-06-02 02:12:30|1145.5|1141|1145.8|1141.3|1146.3|1141.8|1145.5|1141|125
1622599960000|2021-06-02 02:12:40|1145.4|1140.9|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|77
1622599970000|2021-06-02 02:12:50|1145.3|1140.8|1145.4|1140.9|1145.4|1140.9|1145.3|1140.8|12
1622599980000|2021-06-02 02:13:00|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.5|1140|110
1622599990000|2021-06-02 02:13:10|1144.9|1140.4|1144.4|1139.9|1145|1140.5|1144.4|1139.9|28
1622600000000|2021-06-02 02:13:20|1144.8|1140.3|1144.4|1139.9|1144.9|1140.4|1144.4|1139.9|15
1622600010000|2021-06-02 02:13:30|1144.5|1140|1145.4|1140.9|1145.4|1140.9|1144.5|1140|72
1622600020000|2021-06-02 02:13:40|1145.3|1140.8|1146.3|1141.8|1146.3|1141.8|1145.3|1140.8|81
1622600030000|2021-06-02 02:13:50|1146|1141.5|1145.9|1141.4|1146|1141.5|1145.9|1141.4|24
1622600040000|2021-06-02 02:14:00|1145.5|1141|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|47
1622600050000|2021-06-02 02:14:10|1145.8|1141.3|1145.9|1141.4|1145.9|1141.4|1145.8|1141.3|42
1622600060000|2021-06-02 02:14:20|1146.3|1141.8|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|221
1622600070000|2021-06-02 02:14:30|1146.3|1141.8|1146.1|1141.6|1146.5|1142|1146|1141.5|281
1622600080000|2021-06-02 02:14:40|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|41
1622600090000|2021-06-02 02:14:50|1146.7|1142.2|1147.1|1142.6|1147.2|1142.7|1146.7|1142.2|338
1622600100000|2021-06-02 02:15:00|||||||||5
1622601000000|2021-06-02 02:30:00|1146.8|1142.3|1147.5|1143|1147.7|1143.2|1146.7|1142.2|577
1622601010000|2021-06-02 02:30:10|1147.6|1143.1|1147.2|1142.7|1148.1|1143.6|1147.2|1142.7|244
1622601020000|2021-06-02 02:30:20|1147.3|1142.8|1149.2|1144.7|1149.2|1144.7|1147.3|1142.8|745
1622601030000|2021-06-02 02:30:30|1148.5|1144|1148.7|1144.2|1149.1|1144.6|1148.2|1143.7|146
1622601040000|2021-06-02 02:30:40|1148.6|1144.1|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|108
1622601050000|2021-06-02 02:30:50|1149.2|1144.7|1149.6|1145.1|1150.6|1146.1|1149.2|1144.7|556
1622601060000|2021-06-02 02:31:00|1149.8|1145.3|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|227
1622601070000|2021-06-02 02:31:10|1150.5|1146|1150.5|1146|1150.6|1146.1|1150.5|1146|331
1622601080000|2021-06-02 02:31:20|1150.6|1146.1|1150.1|1145.6|1150.7|1146.2|1150.1|1145.6|251
1622601090000|2021-06-02 02:31:30|1149.7|1145.2|1150.2|1145.7|1150.2|1145.7|1149.6|1145.1|183
1622601100000|2021-06-02 02:31:40|1150.1|1145.6|1150.6|1146.1|1151|1146.5|1150.1|1145.6|245
1622601110000|2021-06-02 02:31:50|1150.5|1146|1151|1146.5|1151|1146.5|1150.5|1146|324
1622601120000|2021-06-02 02:32:00|1151.1|1146.6|1152.5|1148|1153|1148.5|1151.1|1146.6|910
1622601130000|2021-06-02 02:32:10|1152.9|1148.4|1152.5|1148|1152.9|1148.4|1152.1|1147.6|266
1622601140000|2021-06-02 02:32:20|1152.9|1148.4|1154.3|1149.8|1154.3|1149.8|1152.9|1148.4|551
1622601150000|2021-06-02 02:32:30|1154.5|1150|1153.4|1148.9|1154.8|1150.3|1153|1148.5|841
1622601160000|2021-06-02 02:32:40|1153.8|1149.3|1154.5|1150|1154.5|1150|1153.8|1149.3|280
1622601170000|2021-06-02 02:32:50|1154.4|1149.9|1154.5|1150|1154.8|1150.3|1154.1|1149.6|373
1622601180000|2021-06-02 02:33:00|1154.4|1149.9|1154|1149.5|1154.9|1150.4|1154|1149.5|326
1622601190000|2021-06-02 02:33:10|1154.1|1149.6|1153.9|1149.4|1154.1|1149.6|1153.5|1149|303
1622601200000|2021-06-02 02:33:20|1153.5|1149|1153.5|1149|1153.6|1149.1|1153.1|1148.6|302
1622601210000|2021-06-02 02:33:30|1153.2|1148.7|1153.8|1149.3|1154.1|1149.6|1153.2|1148.7|276
1622601220000|2021-06-02 02:33:40|1154|1149.5|1153|1148.5|1154|1149.5|1153|1148.5|120
1622601230000|2021-06-02 02:33:50|1153.2|1148.7|1154|1149.5|1154|1149.5|1153.1|1148.6|229
1622601240000|2021-06-02 02:34:00|1153.7|1149.2|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|92
1622601250000|2021-06-02 02:34:10|1154|1149.5|1154|1149.5|1154|1149.5|1154|1149.5|87
1622601260000|2021-06-02 02:34:20|1154.1|1149.6|1154.5|1150|1154.5|1150|1154|1149.5|146
1622601270000|2021-06-02 02:34:30|1154.9|1150.4|1155.6|1151.1|1155.6|1151.1|1154.9|1150.4|329
1622601280000|2021-06-02 02:34:40|1156|1151.5|1156|1151.5|1156.1|1151.6|1155.7|1151.2|317
1622601290000|2021-06-02 02:34:50|1156.4|1151.9|1155.7|1151.2|1156.4|1151.9|1155.2|1150.7|259
1622601300000|2021-06-02 02:35:00|1156.3|1151.8|1156|1151.5|1157.5|1153|1156|1151.5|1312
1622601310000|2021-06-02 02:35:10|1155.8|1151.3|1154.7|1150.2|1156|1151.5|1154.6|1150.1|499
1622601320000|2021-06-02 02:35:20|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.1|1149.6|198
1622601330000|2021-06-02 02:35:30|1154.5|1150|1154.7|1150.2|1155.1|1150.6|1154.5|1150|176
1622601340000|2021-06-02 02:35:40|1155|1150.5|1155.5|1151|1155.9|1151.4|1155|1150.5|338
1622601350000|2021-06-02 02:35:50|1155.3|1150.8|1155.3|1150.8|1155.5|1151|1155.1|1150.6|136
1622601360000|2021-06-02 02:36:00|1155.1|1150.6|1154.5|1150|1155.1|1150.6|1154.1|1149.6|311
1622601370000|2021-06-02 02:36:10|1154.2|1149.7|1154.5|1150|1154.9|1150.4|1154.1|1149.6|198
1622601380000|2021-06-02 02:36:20|1154.1|1149.6|1153.6|1149.1|1154.1|1149.6|1153.6|1149.1|189
1622601390000|2021-06-02 02:36:30|1153.2|1148.7|1154.4|1149.9|1154.4|1149.9|1153.1|1148.6|458
1622601400000|2021-06-02 02:36:40|1154.5|1150|1154.1|1149.6|1154.5|1150|1154|1149.5|122
1622601410000|2021-06-02 02:36:50|1154.4|1149.9|1154.2|1149.7|1154.6|1150.1|1154|1149.5|108
1622601420000|2021-06-02 02:37:00|1154.1|1149.6|1155.3|1150.8|1155.3|1150.8|1154|1149.5|180
1622601430000|2021-06-02 02:37:10|1155.5|1151|1155.6|1151.1|1156|1151.5|1155.1|1150.6|147
1622601440000|2021-06-02 02:37:20|1156|1151.5|1156.5|1152|1156.5|1152|1156|1151.5|138
1622601450000|2021-06-02 02:37:30|1157|1152.5|1156.6|1152.1|1157|1152.5|1156.6|1152.1|336
1622601460000|2021-06-02 02:37:40|1156.4|1151.9|1156.5|1152|1156.6|1152.1|1156.1|1151.6|175
1622601470000|2021-06-02 02:37:50|1156.2|1151.7|1155.3|1150.8|1156.2|1151.7|1155.2|1150.7|257
1622601480000|2021-06-02 02:38:00|1155.5|1151|1156.1|1151.6|1156.5|1152|1155.5|1151|106
1622601490000|2021-06-02 02:38:10|1155.7|1151.2|1155.7|1151.2|1156.1|1151.6|1155.7|1151.2|99
1622601500000|2021-06-02 02:38:20|1155.3|1150.8|1155.3|1150.8|1155.7|1151.2|1155.3|1150.8|90
1622601510000|2021-06-02 02:38:30|1154.8|1150.3|1154.8|1150.3|1155.3|1150.8|1154.8|1150.3|112
1622601520000|2021-06-02 02:38:40|1154.6|1150.1|1154.4|1149.9|1154.8|1150.3|1153.9|1149.4|195
1622601530000|2021-06-02 02:38:50|1154.2|1149.7|1154.4|1149.9|1154.8|1150.3|1153.9|1149.4|107
1622601540000|2021-06-02 02:39:00|1154.8|1150.3|1155|1150.5|1155|1150.5|1154.6|1150.1|96
1622601550000|2021-06-02 02:39:10|1154.6|1150.1|1154.3|1149.8|1154.9|1150.4|1154.3|1149.8|97
1622601560000|2021-06-02 02:39:20|1154.5|1150|1154|1149.5|1154.5|1150|1153.9|1149.4|106
1622601570000|2021-06-02 02:39:30|1153.9|1149.4|1154|1149.5|1154|1149.5|1153.5|1149|144
1622601580000|2021-06-02 02:39:40|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154.3|1149.8|50
1622601590000|2021-06-02 02:39:50|1154|1149.5|1153.9|1149.4|1154.4|1149.9|1153.5|1149|214
1622601600000|2021-06-02 02:40:00|1154|1149.5|1154|1149.5|1154.2|1149.7|1153.5|1149|97
1622601610000|2021-06-02 02:40:10|1154.3|1149.8|1153.4|1148.9|1154.5|1150|1153.4|1148.9|69
1622601620000|2021-06-02 02:40:20|1153.5|1149|1153|1148.5|1153.5|1149|1153|1148.5|158
1622601630000|2021-06-02 02:40:30|1152.6|1148.1|1152.1|1147.6|1152.6|1148.1|1152.1|1147.6|158
1622601640000|2021-06-02 02:40:40|1152.3|1147.8|1152.1|1147.6|1152.5|1148|1151.3|1146.8|338
1622601650000|2021-06-02 02:40:50|1152.5|1148|1152.6|1148.1|1153|1148.5|1152.3|1147.8|116
1622601660000|2021-06-02 02:41:00|1153|1148.5|1153.4|1148.9|1153.5|1149|1153|1148.5|67
1622601670000|2021-06-02 02:41:10|1153.5|1149|1153.5|1149|1153.5|1149|1153.5|1149|34
1622601680000|2021-06-02 02:41:20|1153.3|1148.8|1152.8|1148.3|1153.3|1148.8|1152.8|1148.3|113
1622601690000|2021-06-02 02:41:30|1152.6|1148.1|1151.6|1147.1|1152.6|1148.1|1151.6|1147.1|82
1622601700000|2021-06-02 02:41:40|1151.4|1146.9|1151.1|1146.6|1151.6|1147.1|1151.1|1146.6|79
1622601710000|2021-06-02 02:41:50|1151.5|1147|1152.3|1147.8|1152.5|1148|1151.1|1146.6|431
1622601720000|2021-06-02 02:42:00|1152.1|1147.6|1152.4|1147.9|1152.4|1147.9|1152|1147.5|40
1622601730000|2021-06-02 02:42:10|1152.5|1148|1152|1147.5|1152.5|1148|1152|1147.5|93
1622601740000|2021-06-02 02:42:20|1151.6|1147.1|1152.5|1148|1152.5|1148|1151.5|1147|47
1622601750000|2021-06-02 02:42:30|1152.8|1148.3|1153.4|1148.9|1153.4|1148.9|1152.5|1148|116
1622601760000|2021-06-02 02:42:40|1153.3|1148.8|1154|1149.5|1154.3|1149.8|1153.3|1148.8|183
1622601770000|2021-06-02 02:42:50|1153.5|1149|1153.4|1148.9|1153.6|1149.1|1153.3|1148.8|57
1622601780000|2021-06-02 02:43:00|1153|1148.5|1153|1148.5|1153.7|1149.2|1153|1148.5|260
1622601790000|2021-06-02 02:43:10|1152.9|1148.4|1152.9|1148.4|1153.3|1148.8|1152.5|1148|231
1622601800000|2021-06-02 02:43:20|1153.3|1148.8|1153|1148.5|1153.4|1148.9|1152.9|1148.4|41
1622601810000|2021-06-02 02:43:30|1153.4|1148.9|1152.5|1148|1153.4|1148.9|1152.5|1148|24
1622601820000|2021-06-02 02:43:40|1152.8|1148.3|1153|1148.5|1153|1148.5|1152.8|1148.3|32
1622601830000|2021-06-02 02:43:50|1152.9|1148.4|1152.5|1148|1152.9|1148.4|1152.5|1148|57
1622601840000|2021-06-02 02:44:00|1152.9|1148.4|1153.5|1149|1153.5|1149|1152.5|1148|122
1622601850000|2021-06-02 02:44:10|1153.4|1148.9|1153.8|1149.3|1154|1149.5|1153.4|1148.9|62
1622601860000|2021-06-02 02:44:20|||||||||15
1622601870000|2021-06-02 02:44:30|1153.9|1149.4|1153|1148.5|1153.9|1149.4|1153|1148.5|57
1622601880000|2021-06-02 02:44:40|1153.3|1148.8|1153.2|1148.7|1153.4|1148.9|1153|1148.5|31
1622601890000|2021-06-02 02:44:50|1153|1148.5|1153.9|1149.4|1154|1149.5|1153|1148.5|40
1622601900000|2021-06-02 02:45:00|1153.8|1149.3|1154.3|1149.8|1154.3|1149.8|1153.5|1149|153
1622601910000|2021-06-02 02:45:10|1154.4|1149.9|1154.5|1150|1154.5|1150|1154.4|1149.9|89
1622601920000|2021-06-02 02:45:20|1154.4|1149.9|1154.5|1150|1154.5|1150|1154.4|1149.9|81
1622601930000|2021-06-02 02:45:30|1154.1|1149.6|1154|1149.5|1154.1|1149.6|1154|1149.5|48
1622601940000|2021-06-02 02:45:40|1153.9|1149.4|1153.4|1148.9|1153.9|1149.4|1153|1148.5|114
1622601950000|2021-06-02 02:45:50|1153.2|1148.7|1152.5|1148|1153.2|1148.7|1152.5|1148|152
1622601960000|2021-06-02 02:46:00|1152.1|1147.6|1150.8|1146.3|1152.1|1147.6|1150.8|1146.3|207
1622601970000|2021-06-02 02:46:10|1150.6|1146.1|1150.5|1146|1150.6|1146.1|1150.4|1145.9|154
1622601980000|2021-06-02 02:46:20|1150.1|1145.6|1150.4|1145.9|1151|1146.5|1150.1|1145.6|150
1622601990000|2021-06-02 02:46:30|1150|1145.5|1150|1145.5|1150.9|1146.4|1150|1145.5|169
1622602000000|2021-06-02 02:46:40|1149.6|1145.1|1148.6|1144.1|1149.6|1145.1|1148.6|1144.1|342
1622602010000|2021-06-02 02:46:50|1149.1|1144.6|1149.6|1145.1|1151|1146.5|1149.1|1144.6|648
1622602020000|2021-06-02 02:47:00|1149.9|1145.4|1150.1|1145.6|1150.6|1146.1|1149.9|1145.4|93
1622602030000|2021-06-02 02:47:10|1149.9|1145.4|1149.6|1145.1|1149.9|1145.4|1149.6|1145.1|62
1622602040000|2021-06-02 02:47:20|1149.4|1144.9|1149.1|1144.6|1149.4|1144.9|1149.1|1144.6|64
1622602050000|2021-06-02 02:47:30|1148.9|1144.4|1148.6|1144.1|1148.9|1144.4|1148.4|1143.9|122
1622602060000|2021-06-02 02:47:40|1149|1144.5|1149.1|1144.6|1149.9|1145.4|1148.7|1144.2|105
1622602070000|2021-06-02 02:47:50|1148.9|1144.4|1149.1|1144.6|1149.1|1144.6|1148.7|1144.2|69
1622602080000|2021-06-02 02:48:00|1148.9|1144.4|1148.7|1144.2|1149.1|1144.6|1148.2|1143.7|126
1622602090000|2021-06-02 02:48:10|||||||||88
1622602100000|2021-06-02 02:48:20|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|110
1622602110000|2021-06-02 02:48:30|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|156
1622602120000|2021-06-02 02:48:40|1148.7|1144.2|1149.1|1144.6|1149.1|1144.6|1148.7|1144.2|89
1622602130000|2021-06-02 02:48:50|1148.9|1144.4|1148.5|1144|1149.1|1144.6|1148.1|1143.6|137
1622602140000|2021-06-02 02:49:00|1148.6|1144.1|1148.1|1143.6|1148.7|1144.2|1147.7|1143.2|238
1622602150000|2021-06-02 02:49:10|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.7|1143.2|155
1622602160000|2021-06-02 02:49:20|1147.9|1143.4|1147.2|1142.7|1147.9|1143.4|1146.7|1142.2|423
1622602170000|2021-06-02 02:49:30|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|141
1622602180000|2021-06-02 02:49:40|1147.9|1143.4|1148.2|1143.7|1148.2|1143.7|1147.9|1143.4|60
1622602190000|2021-06-02 02:49:50|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|29
1622602200000|2021-06-02 02:50:00|1148.3|1143.8|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|36
1622602210000|2021-06-02 02:50:10|1148.2|1143.7|1147.3|1142.8|1148.2|1143.7|1147.2|1142.7|86
1622602220000|2021-06-02 02:50:20|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.5|1143|64
1622602230000|2021-06-02 02:50:30|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|60
1622602240000|2021-06-02 02:50:40|1147.6|1143.1|1147.6|1143.1|1148|1143.5|1147.6|1143.1|52
1622602250000|2021-06-02 02:50:50|1147.2|1142.7|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|62
1622602260000|2021-06-02 02:51:00|1147.6|1143.1|1147.6|1143.1|1147.7|1143.2|1147.2|1142.7|103
1622602270000|2021-06-02 02:51:10|1147.2|1142.7|1145.5|1141|1147.2|1142.7|1145.2|1140.7|595
1622602280000|2021-06-02 02:51:20|1145.3|1140.8|1146.7|1142.2|1146.7|1142.2|1145.2|1140.7|208
1622602290000|2021-06-02 02:51:30|1146.4|1141.9|1145.8|1141.3|1146.4|1141.9|1145.7|1141.2|88
1622602300000|2021-06-02 02:51:40|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|97
1622602310000|2021-06-02 02:51:50|1146.1|1141.6|1146.1|1141.6|1146.2|1141.7|1145.7|1141.2|177
1622602320000|2021-06-02 02:52:00|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|36
1622602330000|2021-06-02 02:52:10|1146.3|1141.8|1147.7|1143.2|1148.1|1143.6|1146.3|1141.8|194
1622602340000|2021-06-02 02:52:20|1148.5|1144|1148.1|1143.6|1148.5|1144|1147.5|1143|128
1622602350000|2021-06-02 02:52:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|37
1622602360000|2021-06-02 02:52:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|53
1622602370000|2021-06-02 02:52:50|1147.7|1143.2|1147.6|1143.1|1148|1143.5|1146.9|1142.4|97
1622602380000|2021-06-02 02:53:00|1147.7|1143.2|1146.7|1142.2|1147.7|1143.2|1146.7|1142.2|68
1622602390000|2021-06-02 02:53:10|1146.3|1141.8|1146.7|1142.2|1146.7|1142.2|1146.3|1141.8|192
1622602400000|2021-06-02 02:53:20|1146.5|1142|1146.1|1141.6|1146.5|1142|1146.1|1141.6|48
1622602410000|2021-06-02 02:53:30|1146.2|1141.7|1147.1|1142.6|1147.1|1142.6|1146.2|1141.7|82
1622602420000|2021-06-02 02:53:40|1146.7|1142.2|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|43
1622602430000|2021-06-02 02:53:50|1146.9|1142.4|1147.2|1142.7|1147.2|1142.7|1146.7|1142.2|38
1622602440000|2021-06-02 02:54:00|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|49
1622602450000|2021-06-02 02:54:10|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|49
1622602460000|2021-06-02 02:54:20|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|26
1622602470000|2021-06-02 02:54:30|1146.9|1142.4|1147.2|1142.7|1147.2|1142.7|1146.9|1142.4|78
1622602480000|2021-06-02 02:54:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|21
1622602490000|2021-06-02 02:54:50|1147.7|1143.2|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|276
1622602500000|2021-06-02 02:55:00|1147.8|1143.3|1148.4|1143.9|1148.6|1144.1|1147.8|1143.3|86
1622602510000|2021-06-02 02:55:10|1148.2|1143.7|1148.2|1143.7|1148.6|1144.1|1148.2|1143.7|73
1622602520000|2021-06-02 02:55:20|1148.6|1144.1|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|43
1622602530000|2021-06-02 02:55:30|1148.4|1143.9|1149.1|1144.6|1149.1|1144.6|1148.4|1143.9|84
1622602540000|2021-06-02 02:55:40|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|54
1622602550000|2021-06-02 02:55:50|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|76
1622602560000|2021-06-02 02:56:00|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|14
1622602570000|2021-06-02 02:56:10|||||||||29
1622602580000|2021-06-02 02:56:20|1148.6|1144.1|1148.7|1144.2|1148.7|1144.2|1148.6|1144.1|16
1622602590000|2021-06-02 02:56:30|1149.1|1144.6|1149.2|1144.7|1149.2|1144.7|1149.1|1144.6|51
1622602600000|2021-06-02 02:56:40|1148.8|1144.3|1147.9|1143.4|1148.8|1144.3|1147.7|1143.2|240
1622602610000|2021-06-02 02:56:50|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|36
1622602620000|2021-06-02 02:57:00|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|97
1622602630000|2021-06-02 02:57:10|1147.5|1143|1147.5|1143|1147.5|1143|1147.5|1143|34
1622602640000|2021-06-02 02:57:20|1147.7|1143.2|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|34
1622602650000|2021-06-02 02:57:30|1147|1142.5|1147.1|1142.6|1147.1|1142.6|1146.7|1142.2|28
1622602660000|2021-06-02 02:57:40|1147.2|1142.7|1147.2|1142.7|1147.7|1143.2|1146.8|1142.3|78
1622602670000|2021-06-02 02:57:50|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|45
1622602680000|2021-06-02 02:58:00|1146.9|1142.4|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|72
1622602690000|2021-06-02 02:58:10|1146.6|1142.1|1147.1|1142.6|1147.4|1142.9|1146.6|1142.1|148
1622602700000|2021-06-02 02:58:20|1146.7|1142.2|1146.2|1141.7|1147.1|1142.6|1146.2|1141.7|57
1622602710000|2021-06-02 02:58:30|1146.3|1141.8|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|47
1622602720000|2021-06-02 02:58:40|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145|1140.5|262
1622602730000|2021-06-02 02:58:50|1144.9|1140.4|1143.8|1139.3|1144.9|1140.4|1143.8|1139.3|382
1622602740000|2021-06-02 02:59:00|1144|1139.5|1144.4|1139.9|1144.6|1140.1|1143.7|1139.2|167
1622602750000|2021-06-02 02:59:10|1144.2|1139.7|1143.2|1138.7|1144.4|1139.9|1143.2|1138.7|205
1622602760000|2021-06-02 02:59:20|1143.3|1138.8|1143.5|1139|1143.7|1139.2|1143.3|1138.8|99
1622602770000|2021-06-02 02:59:30|1143.7|1139.2|1144.5|1140|1144.7|1140.2|1143.7|1139.2|191
1622602780000|2021-06-02 02:59:40|1144.4|1139.9|1143.8|1139.3|1144.4|1139.9|1143.7|1139.2|94
1622602790000|2021-06-02 02:59:50|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|35
1622602800000|2021-06-02 03:00:00|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|73
1622602810000|2021-06-02 03:00:10|1144.2|1139.7|1143.2|1138.7|1144.6|1140.1|1143.2|1138.7|221
1622602820000|2021-06-02 03:00:20|1142.8|1138.3|1141.7|1137.2|1143|1138.5|1141.7|1137.2|548
1622602830000|2021-06-02 03:00:30|1141.3|1136.8|1140.7|1136.2|1141.3|1136.8|1140.4|1135.9|599
1622602840000|2021-06-02 03:00:40|1141.1|1136.6|1141.4|1136.9|1142.3|1137.8|1140.4|1135.9|306
1622602850000|2021-06-02 03:00:50|1141.3|1136.8|1142.2|1137.7|1142.2|1137.7|1141.2|1136.7|191
1622602860000|2021-06-02 03:01:00|1141.9|1137.4|1141.3|1136.8|1141.9|1137.4|1141.3|1136.8|95
1622602870000|2021-06-02 03:01:10|1141.2|1136.7|1141.8|1137.3|1142.2|1137.7|1141.2|1136.7|115
1622602880000|2021-06-02 03:01:20|1141.7|1137.2|1142.6|1138.1|1142.6|1138.1|1141.7|1137.2|164
1622602890000|2021-06-02 03:01:30|1142.7|1138.2|1142.2|1137.7|1142.8|1138.3|1142.2|1137.7|105
1622602900000|2021-06-02 03:01:40|1141.9|1137.4|1141.7|1137.2|1141.9|1137.4|1141.7|1137.2|50
1622602910000|2021-06-02 03:01:50|1141.9|1137.4|1141.7|1137.2|1142.1|1137.6|1141.7|1137.2|77
1622602920000|2021-06-02 03:02:00|1142.1|1137.6|1141.2|1136.7|1142.1|1137.6|1141.2|1136.7|161
1622602930000|2021-06-02 03:02:10|1140.9|1136.4|1141.2|1136.7|1141.6|1137.1|1140.8|1136.3|153
1622602940000|2021-06-02 03:02:20|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|104
1622602950000|2021-06-02 03:02:30|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.7|1137.2|82
1622602960000|2021-06-02 03:02:40|1141.7|1137.2|1142.2|1137.7|1142.2|1137.7|1141.7|1137.2|73
1622602970000|2021-06-02 03:02:50|1142.5|1138|1142.6|1138.1|1142.7|1138.2|1142.2|1137.7|112
1622602980000|2021-06-02 03:03:00|1142.7|1138.2|1142.1|1137.6|1142.7|1138.2|1142.1|1137.6|177
1622602990000|2021-06-02 03:03:10|1142.2|1137.7|1143.2|1138.7|1143.2|1138.7|1142.2|1137.7|62
1622603000000|2021-06-02 03:03:20|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|71
1622603010000|2021-06-02 03:03:30|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1142.9|1138.4|81
1622603020000|2021-06-02 03:03:40|1143.3|1138.8|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|174
1622603030000|2021-06-02 03:03:50|1143.4|1138.9|1144.8|1140.3|1144.8|1140.3|1143.3|1138.8|296
1622603040000|2021-06-02 03:04:00|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.3|1139.8|303
1622603050000|2021-06-02 03:04:10|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1144.9|1140.4|89
1622603060000|2021-06-02 03:04:20|1144.9|1140.4|1145.2|1140.7|1145.2|1140.7|1144.9|1140.4|28
1622603070000|2021-06-02 03:04:30|1144.8|1140.3|1144.5|1140|1144.8|1140.3|1144.5|1140|214
1622603080000|2021-06-02 03:04:40|1144.2|1139.7|1144.5|1140|1144.7|1140.2|1144.2|1139.7|29
1622603090000|2021-06-02 03:04:50|1144.8|1140.3|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|36
1622603100000|2021-06-02 03:05:00|1143.9|1139.4|1143.2|1138.7|1143.9|1139.4|1143.2|1138.7|142
1622603110000|2021-06-02 03:05:10|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1142.8|1138.3|69
1622603120000|2021-06-02 03:05:20|1143.4|1138.9|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|58
1622603130000|2021-06-02 03:05:30|1143.5|1139|1143.7|1139.2|1144.1|1139.6|1143.5|1139|77
1622603140000|2021-06-02 03:05:40|1143.4|1138.9|1144.2|1139.7|1144.2|1139.7|1143.4|1138.9|48
1622603150000|2021-06-02 03:05:50|1144.3|1139.8|1143.9|1139.4|1144.3|1139.8|1143.8|1139.3|78
1622603160000|2021-06-02 03:06:00|1143.7|1139.2|1143.3|1138.8|1143.7|1139.2|1142.8|1138.3|161
1622603170000|2021-06-02 03:06:10|1143.2|1138.7|1144.2|1139.7|1144.2|1139.7|1142.8|1138.3|126
1622603180000|2021-06-02 03:06:20|1143.8|1139.3|1144.1|1139.6|1144.1|1139.6|1143.8|1139.3|63
1622603190000|2021-06-02 03:06:30|1143.9|1139.4|1143.9|1139.4|1144.1|1139.6|1143.7|1139.2|36
1622603200000|2021-06-02 03:06:40|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|32
1622603210000|2021-06-02 03:06:50|1143.6|1139.1|1143.1|1138.6|1144.1|1139.6|1143.1|1138.6|179
1622603220000|2021-06-02 03:07:00|1142.7|1138.2|1143.6|1139.1|1143.6|1139.1|1142.6|1138.1|95
1622603230000|2021-06-02 03:07:10|1143.4|1138.9|1143.2|1138.7|1144.1|1139.6|1143.2|1138.7|86
1622603240000|2021-06-02 03:07:20|1143.6|1139.1|1143.7|1139.2|1143.7|1139.2|1143.6|1139.1|16
1622603250000|2021-06-02 03:07:30|1143.2|1138.7|1143.8|1139.3|1143.8|1139.3|1143.2|1138.7|32
1622603260000|2021-06-02 03:07:40|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|22
1622603270000|2021-06-02 03:07:50|1143.8|1139.3|1144.7|1140.2|1144.7|1140.2|1143.8|1139.3|173
1622603280000|2021-06-02 03:08:00|1144.4|1139.9|1144.3|1139.8|1144.7|1140.2|1143.9|1139.4|95
1622603290000|2021-06-02 03:08:10|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|12
1622603300000|2021-06-02 03:08:20|1144.6|1140.1|1145.7|1141.2|1145.7|1141.2|1144.6|1140.1|196
1622603310000|2021-06-02 03:08:30|1146.1|1141.6|1146.6|1142.1|1146.6|1142.1|1145.7|1141.2|206
1622603320000|2021-06-02 03:08:40|1146.9|1142.4|1146.6|1142.1|1147.1|1142.6|1146.6|1142.1|163
1622603330000|2021-06-02 03:08:50|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|293
1622603340000|2021-06-02 03:09:00|1145.7|1141.2|1145.8|1141.3|1146.1|1141.6|1145.7|1141.2|31
1622603350000|2021-06-02 03:09:10|1146|1141.5|1146.5|1142|1146.5|1142|1146|1141.5|59
1622603360000|2021-06-02 03:09:20|1146.6|1142.1|1147|1142.5|1147|1142.5|1146.6|1142.1|83
1622603370000|2021-06-02 03:09:30|1147.8|1143.3|1147.9|1143.4|1148.4|1143.9|1147.7|1143.2|1054
1622603380000|2021-06-02 03:09:40|1147.6|1143.1|1148.4|1143.9|1148.4|1143.9|1147.4|1142.9|112
1622603390000|2021-06-02 03:09:50|1148.1|1143.6|1147.5|1143|1148.1|1143.6|1146.9|1142.4|195
1622603400000|2021-06-02 03:10:00|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1146.6|1142.1|151
1622603410000|2021-06-02 03:10:10|1147.6|1143.1|1145.6|1141.1|1147.6|1143.1|1145.6|1141.1|206
1622603420000|2021-06-02 03:10:20|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.9|1141.4|27
1622603430000|2021-06-02 03:10:30|1145.7|1141.2|1145.1|1140.6|1145.7|1141.2|1144.9|1140.4|63
1622603440000|2021-06-02 03:10:40|1145.2|1140.7|1145.1|1140.6|1146.1|1141.6|1145.1|1140.6|129
1622603450000|2021-06-02 03:10:50|1144.7|1140.2|1144.9|1140.4|1145.2|1140.7|1144.7|1140.2|76
1622603460000|2021-06-02 03:11:00|1145.1|1140.6|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|68
1622603470000|2021-06-02 03:11:10|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|40
1622603480000|2021-06-02 03:11:20|1144.9|1140.4|1145.1|1140.6|1145.1|1140.6|1144.9|1140.4|36
1622603490000|2021-06-02 03:11:30|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.2|1139.7|89
1622603500000|2021-06-02 03:11:40|||||||||17
1622603510000|2021-06-02 03:11:50|1144.6|1140.1|1145.1|1140.6|1145.1|1140.6|1144.6|1140.1|42
1622603520000|2021-06-02 03:12:00|1145|1140.5|1144.6|1140.1|1145|1140.5|1144.6|1140.1|95
1622603530000|2021-06-02 03:12:10|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.1|1139.6|77
1622603540000|2021-06-02 03:12:20|1144.6|1140.1|1145.1|1140.6|1145.1|1140.6|1144.6|1140.1|73
1622603550000|2021-06-02 03:12:30|1144.9|1140.4|1145.1|1140.6|1145.1|1140.6|1144.9|1140.4|22
1622603560000|2021-06-02 03:12:40|1145.2|1140.7|1145.7|1141.2|1146|1141.5|1145.2|1140.7|96
1622603570000|2021-06-02 03:12:50|1145.2|1140.7|1145.7|1141.2|1146.1|1141.6|1145.1|1140.6|181
1622603580000|2021-06-02 03:13:00|1146.1|1141.6|1146.7|1142.2|1147.2|1142.7|1146.1|1141.6|441
1622603590000|2021-06-02 03:13:10|1147.1|1142.6|1147.2|1142.7|1147.5|1143|1146.9|1142.4|115
1622603600000|2021-06-02 03:13:20|1147|1142.5|1147.2|1142.7|1148.1|1143.6|1147|1142.5|194
1622603610000|2021-06-02 03:13:30|1146.7|1142.2|1147.6|1143.1|1147.6|1143.1|1146.7|1142.2|125
1622603620000|2021-06-02 03:13:40|1147.4|1142.9|1148.9|1144.4|1148.9|1144.4|1147.4|1142.9|496
1622603630000|2021-06-02 03:13:50|1149.1|1144.6|1147.1|1142.6|1149.1|1144.6|1146.7|1142.2|208
1622603640000|2021-06-02 03:14:00|1146.9|1142.4|1147.8|1143.3|1148.1|1143.6|1146.9|1142.4|100
1622603650000|2021-06-02 03:14:10|1148.1|1143.6|1148.1|1143.6|1148.2|1143.7|1147.7|1143.2|29
1622603660000|2021-06-02 03:14:20|1148.5|1144|1147.2|1142.7|1148.5|1144|1147.2|1142.7|209
1622603670000|2021-06-02 03:14:30|1147.1|1142.6|1147.5|1143|1147.5|1143|1147.1|1142.6|15
1622603680000|2021-06-02 03:14:40|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1146.7|1142.2|85
1622603690000|2021-06-02 03:14:50|1147.4|1142.9|1147.5|1143|1147.5|1143|1147.4|1142.9|46
1622603700000|2021-06-02 03:15:00|1147.4|1142.9|1146.9|1142.4|1147.5|1143|1146.7|1142.2|57
1622603710000|2021-06-02 03:15:10|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|50
1622603720000|2021-06-02 03:15:20|1145.7|1141.2|1145.7|1141.2|1146.3|1141.8|1145.2|1140.7|214
1622603730000|2021-06-02 03:15:30|1145.2|1140.7|1145.1|1140.6|1145.6|1141.1|1145.1|1140.6|58
1622603740000|2021-06-02 03:15:40|1145.5|1141|1145.7|1141.2|1145.7|1141.2|1145.5|1141|70
1622603750000|2021-06-02 03:15:50|1145.6|1141.1|1146.5|1142|1146.5|1142|1145.5|1141|25
1622603760000|2021-06-02 03:16:00|1146.4|1141.9|1145.5|1141|1146.4|1141.9|1145.5|1141|145
1622603770000|2021-06-02 03:16:10|1145.9|1141.4|1145.7|1141.2|1146|1141.5|1145.6|1141.1|60
1622603780000|2021-06-02 03:16:20|1145.9|1141.4|1145.9|1141.4|1146.4|1141.9|1145.7|1141.2|78
1622603790000|2021-06-02 03:16:30|1146.8|1142.3|1146.9|1142.4|1146.9|1142.4|1146.8|1142.3|64
1622603800000|2021-06-02 03:16:40|1146.7|1142.2|1146.6|1142.1|1147|1142.5|1146.6|1142.1|84
1622603810000|2021-06-02 03:16:50|1146.4|1141.9|1146.6|1142.1|1146.6|1142.1|1146.4|1141.9|38
1622603820000|2021-06-02 03:17:00|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|41
1622603830000|2021-06-02 03:17:10|||||||||15
1622603840000|2021-06-02 03:17:20|||||||||10
1622603850000|2021-06-02 03:17:30|||||||||9
1622603860000|2021-06-02 03:17:40|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|7
1622603870000|2021-06-02 03:17:50|1145.7|1141.2|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|76
1622603880000|2021-06-02 03:18:00|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|37
1622603890000|2021-06-02 03:18:10|1145.9|1141.4|1145.9|1141.4|1146|1141.5|1145.7|1141.2|44
1622603900000|2021-06-02 03:18:20|1145.7|1141.2|1145.5|1141|1146|1141.5|1145.5|1141|27
1622603910000|2021-06-02 03:18:30|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|43
1622603920000|2021-06-02 03:18:40|1145.7|1141.2|1145.7|1141.2|1145.9|1141.4|1145.7|1141.2|45
1622603930000|2021-06-02 03:18:50|1145.6|1141.1|1145.4|1140.9|1145.6|1141.1|1145|1140.5|59
1622603940000|2021-06-02 03:19:00|1145.2|1140.7|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|83
1622603950000|2021-06-02 03:19:10|1145|1140.5|1145.4|1140.9|1145.5|1141|1145|1140.5|73
1622603960000|2021-06-02 03:19:20|1145.2|1140.7|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|19
1622603970000|2021-06-02 03:19:30|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.7|1140.2|34
1622603980000|2021-06-02 03:19:40|||||||||10
1622603990000|2021-06-02 03:19:50|1144.7|1140.2|1144.6|1140.1|1145|1140.5|1144.6|1140.1|22
1622604000000|2021-06-02 03:20:00|1144.8|1140.3|1144.5|1140|1145|1140.5|1144.5|1140|28
1622604010000|2021-06-02 03:20:10|1144.6|1140.1|1145|1140.5|1145|1140.5|1144.6|1140.1|165
1622604020000|2021-06-02 03:20:20|||||||||11
1622604030000|2021-06-02 03:20:30|1144.7|1140.2|1145|1140.5|1145|1140.5|1144.5|1140|63
1622604040000|2021-06-02 03:20:40|1144.9|1140.4|1144.8|1140.3|1145|1140.5|1144.8|1140.3|53
1622604050000|2021-06-02 03:20:50|1145|1140.5|1142.8|1138.3|1145|1140.5|1142.8|1138.3|620
1622604060000|2021-06-02 03:21:00|1142.7|1138.2|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|215
1622604070000|2021-06-02 03:21:10|1142.8|1138.3|1143.7|1139.2|1144.1|1139.6|1142.8|1138.3|196
1622604080000|2021-06-02 03:21:20|1143.3|1138.8|1142.8|1138.3|1143.7|1139.2|1142.8|1138.3|151
1622604090000|2021-06-02 03:21:30|1143.2|1138.7|1143.2|1138.7|1143.3|1138.8|1142.8|1138.3|103
1622604100000|2021-06-02 03:21:40|1143.3|1138.8|1144|1139.5|1144.2|1139.7|1143.3|1138.8|103
1622604110000|2021-06-02 03:21:50|1143.7|1139.2|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|35
1622604120000|2021-06-02 03:22:00|1144.1|1139.6|1144.2|1139.7|1144.2|1139.7|1144.1|1139.6|77
1622604130000|2021-06-02 03:22:10|1144|1139.5|1144.2|1139.7|1144.4|1139.9|1143.9|1139.4|48
1622604140000|2021-06-02 03:22:20|1143.7|1139.2|1144.1|1139.6|1144.1|1139.6|1143.7|1139.2|151
1622604150000|2021-06-02 03:22:30|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144.1|1139.6|118
1622604160000|2021-06-02 03:22:40|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.2|1139.7|63
1622604170000|2021-06-02 03:22:50|1144.4|1139.9|1144.9|1140.4|1144.9|1140.4|1144.2|1139.7|49
1622604180000|2021-06-02 03:23:00|1144.8|1140.3|1145|1140.5|1145|1140.5|1144.5|1140|61
1622604190000|2021-06-02 03:23:10|1145.2|1140.7|1146|1141.5|1146|1141.5|1145.2|1140.7|82
1622604200000|2021-06-02 03:23:20|1146.4|1141.9|1146.5|1142|1146.5|1142|1146|1141.5|71
1622604210000|2021-06-02 03:23:30|1146.4|1141.9|1146.9|1142.4|1146.9|1142.4|1146.4|1141.9|156
1622604220000|2021-06-02 03:23:40|1146.5|1142|1146.9|1142.4|1146.9|1142.4|1146.5|1142|80
1622604230000|2021-06-02 03:23:50|1147|1142.5|1147|1142.5|1147.2|1142.7|1146.6|1142.1|120
1622604240000|2021-06-02 03:24:00|1147.4|1142.9|1147.5|1143|1147.5|1143|1147.3|1142.8|149
1622604250000|2021-06-02 03:24:10|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|77
1622604260000|2021-06-02 03:24:20|1147.4|1142.9|1147|1142.5|1147.7|1143.2|1147|1142.5|50
1622604270000|2021-06-02 03:24:30|1147.2|1142.7|1147|1142.5|1147.2|1142.7|1147|1142.5|82
1622604280000|2021-06-02 03:24:40|1146.9|1142.4|1146|1141.5|1146.9|1142.4|1146|1141.5|93
1622604290000|2021-06-02 03:24:50|1146.2|1141.7|1146.9|1142.4|1146.9|1142.4|1146|1141.5|76
1622604300000|2021-06-02 03:25:00|1146.7|1142.2|1146|1141.5|1146.7|1142.2|1145.9|1141.4|79
1622604310000|2021-06-02 03:25:10|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|43
1622604320000|2021-06-02 03:25:20|1146|1141.5|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|53
1622604330000|2021-06-02 03:25:30|1146|1141.5|1146.2|1141.7|1146.2|1141.7|1146|1141.5|65
1622604340000|2021-06-02 03:25:40|1146|1141.5|1146|1141.5|1146.4|1141.9|1146|1141.5|66
1622604350000|2021-06-02 03:25:50|1145.9|1141.4|1145.5|1141|1145.9|1141.4|1144.8|1140.3|211
1622604360000|2021-06-02 03:26:00|1145.1|1140.6|1145.3|1140.8|1145.5|1141|1144.6|1140.1|97
1622604370000|2021-06-02 03:26:10|1145.1|1140.6|1144.5|1140|1145.1|1140.6|1144.5|1140|116
1622604380000|2021-06-02 03:26:20|1144.4|1139.9|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|146
1622604390000|2021-06-02 03:26:30|1143.5|1139|1143|1138.5|1143.7|1139.2|1143|1138.5|356
1622604400000|2021-06-02 03:26:40|1143.4|1138.9|1142.6|1138.1|1143.4|1138.9|1142.6|1138.1|256
1622604410000|2021-06-02 03:26:50|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.5|1138|140
1622604420000|2021-06-02 03:27:00|1143|1138.5|1143.5|1139|1143.5|1139|1142.6|1138.1|172
1622604430000|2021-06-02 03:27:10|1142.7|1138.2|1143.5|1139|1143.7|1139.2|1142.7|1138.2|192
1622604440000|2021-06-02 03:27:20|1143.1|1138.6|1143|1138.5|1143.4|1138.9|1142.6|1138.1|103
1622604450000|2021-06-02 03:27:30|1142.6|1138.1|1141.2|1136.7|1142.6|1138.1|1141.1|1136.6|316
1622604460000|2021-06-02 03:27:40|1141.5|1137|1141.2|1136.7|1141.5|1137|1141.2|1136.7|143
1622604470000|2021-06-02 03:27:50|1140.8|1136.3|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|183
1622604480000|2021-06-02 03:28:00|1141.2|1136.7|1140.5|1136|1141.2|1136.7|1140.5|1136|179
1622604490000|2021-06-02 03:28:10|1140.2|1135.7|1140.9|1136.4|1140.9|1136.4|1140.2|1135.7|529
1622604500000|2021-06-02 03:28:20|1141.1|1136.6|1141.9|1137.4|1141.9|1137.4|1141.1|1136.6|144
1622604510000|2021-06-02 03:28:30|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|77
1622604520000|2021-06-02 03:28:40|1141.4|1136.9|1140.5|1136|1141.5|1137|1140.5|1136|102
1622604530000|2021-06-02 03:28:50|1140.9|1136.4|1141.1|1136.6|1141.5|1137|1140.9|1136.4|120
1622604540000|2021-06-02 03:29:00|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1140.7|1136.2|273
1622604550000|2021-06-02 03:29:10|1142.1|1137.6|1141.6|1137.1|1142.4|1137.9|1141.6|1137.1|166
1622604560000|2021-06-02 03:29:20|1141.5|1137|1140.5|1136|1141.5|1137|1140.5|1136|175
1622604570000|2021-06-02 03:29:30|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.5|1136|200
1622604580000|2021-06-02 03:29:40|1141|1136.5|1141|1136.5|1141|1136.5|1140.5|1136|156
1622604590000|2021-06-02 03:29:50|1140.9|1136.4|1140.6|1136.1|1141|1136.5|1140.4|1135.9|220
1622611800000|2021-06-02 05:30:00|1140.3|1135.8|1138.5|1134|1140.3|1135.8|1137.9|1133.4|1230
1622611810000|2021-06-02 05:30:10|1138|1133.5|1137.1|1132.6|1138.1|1133.6|1137.1|1132.6|689
1622611820000|2021-06-02 05:30:20|1137.5|1133|1138|1133.5|1138|1133.5|1137.1|1132.6|587
1622611830000|2021-06-02 05:30:30|1138.5|1134|1137.1|1132.6|1138.5|1134|1137.1|1132.6|346
1622611840000|2021-06-02 05:30:40|1137|1132.5|1136.6|1132.1|1137|1132.5|1136.4|1131.9|655
1622611850000|2021-06-02 05:30:50|1136.5|1132|1136.3|1131.8|1137.1|1132.6|1136.3|1131.8|499
1622611860000|2021-06-02 05:31:00|1137|1132.5|1133.6|1129.1|1137|1132.5|1133.2|1128.7|1703
1622611870000|2021-06-02 05:31:10|1134|1129.5|1133.3|1128.8|1134.2|1129.7|1133.3|1128.8|785
1622611880000|2021-06-02 05:31:20|1133.6|1129.1|1135|1130.5|1135|1130.5|1133.6|1129.1|496
1622611890000|2021-06-02 05:31:30|1134.6|1130.1|1134|1129.5|1134.8|1130.3|1133.5|1129|530
1622611900000|2021-06-02 05:31:40|1133.8|1129.3|1134.3|1129.8|1134.5|1130|1133.6|1129.1|446
1622611910000|2021-06-02 05:31:50|1134.1|1129.6|1134.6|1130.1|1135.1|1130.6|1133.7|1129.2|604
1622611920000|2021-06-02 05:32:00|1135|1130.5|1136|1131.5|1136|1131.5|1133.6|1129.1|601
1622611930000|2021-06-02 05:32:10|1136.1|1131.6|1137|1132.5|1137|1132.5|1136.1|1131.6|537
1622611940000|2021-06-02 05:32:20|1137.4|1132.9|1137.5|1133|1137.8|1133.3|1136.6|1132.1|434
1622611950000|2021-06-02 05:32:30|1137.7|1133.2|1137.9|1133.4|1138|1133.5|1137.1|1132.6|435
1622611960000|2021-06-02 05:32:40|1137.7|1133.2|1139.2|1134.7|1139.3|1134.8|1137.5|1133|400
1622611970000|2021-06-02 05:32:50|1139.4|1134.9|1138.3|1133.8|1139.5|1135|1137.7|1133.2|470
1622611980000|2021-06-02 05:33:00|1138.2|1133.7|1139.3|1134.8|1139.3|1134.8|1137.9|1133.4|181
1622611990000|2021-06-02 05:33:10|1139.5|1135|1140.8|1136.3|1141.3|1136.8|1139.5|1135|537
1622612000000|2021-06-02 05:33:20|1141|1136.5|1140.4|1135.9|1141.5|1137|1140.4|1135.9|332
1622612010000|2021-06-02 05:33:30|1140.8|1136.3|1141.4|1136.9|1141.8|1137.3|1140.5|1136|281
1622612020000|2021-06-02 05:33:40|1141|1136.5|1139.5|1135|1141|1136.5|1139.5|1135|241
1622612030000|2021-06-02 05:33:50|1139.7|1135.2|1139.5|1135|1139.7|1135.2|1139.1|1134.6|188
1622612040000|2021-06-02 05:34:00|1140|1135.5|1141|1136.5|1141|1136.5|1140|1135.5|173
1622612050000|2021-06-02 05:34:10|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.6|1136.1|90
1622612060000|2021-06-02 05:34:20|1140.6|1136.1|1140.5|1136|1140.7|1136.2|1140.5|1136|110
1622612070000|2021-06-02 05:34:30|1140.8|1136.3|1140.5|1136|1140.9|1136.4|1140.3|1135.8|85
1622612080000|2021-06-02 05:34:40|1140.8|1136.3|1140.9|1136.4|1141.2|1136.7|1140|1135.5|177
1622612090000|2021-06-02 05:34:50|1141|1136.5|1141.8|1137.3|1141.8|1137.3|1141|1136.5|155
1622612100000|2021-06-02 05:35:00|1142|1137.5|1140.6|1136.1|1142.2|1137.7|1140.6|1136.1|368
1622612110000|2021-06-02 05:35:10|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|87
1622612120000|2021-06-02 05:35:20|1141.3|1136.8|1140.8|1136.3|1141.7|1137.2|1140.5|1136|278
1622612130000|2021-06-02 05:35:30|1141|1136.5|1142|1137.5|1142|1137.5|1141|1136.5|88
1622612140000|2021-06-02 05:35:40|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.5|1138|260
1622612150000|2021-06-02 05:35:50|1142.6|1138.1|1141.9|1137.4|1142.6|1138.1|1141.8|1137.3|170
1622612160000|2021-06-02 05:36:00|1142.3|1137.8|1142.2|1137.7|1142.3|1137.8|1141.1|1136.6|218
1622612170000|2021-06-02 05:36:10|1142|1137.5|1142|1137.5|1143|1138.5|1141.6|1137.1|256
1622612180000|2021-06-02 05:36:20|1142.1|1137.6|1143.3|1138.8|1143.3|1138.8|1142|1137.5|211
1622612190000|2021-06-02 05:36:30|1143|1138.5|1142.8|1138.3|1143|1138.5|1142.8|1138.3|155
1622612200000|2021-06-02 05:36:40|1143|1138.5|1142.2|1137.7|1143.4|1138.9|1141.9|1137.4|313
1622612210000|2021-06-02 05:36:50|1142.4|1137.9|1142.2|1137.7|1142.4|1137.9|1142|1137.5|73
1622612220000|2021-06-02 05:37:00|1142.5|1138|1143|1138.5|1143|1138.5|1142.5|1138|142
1622612230000|2021-06-02 05:37:10|1143.3|1138.8|1144|1139.5|1144.1|1139.6|1143.3|1138.8|221
1622612240000|2021-06-02 05:37:20|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|129
1622612250000|2021-06-02 05:37:30|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.4|1138.9|262
1622612260000|2021-06-02 05:37:40|1143.6|1139.1|1144.1|1139.6|1144.5|1140|1143.6|1139.1|436
1622612270000|2021-06-02 05:37:50|1144.5|1140|1144.6|1140.1|1145|1140.5|1144.1|1139.6|195
1622612280000|2021-06-02 05:38:00|1144.5|1140|1145|1140.5|1145|1140.5|1144|1139.5|184
1622612290000|2021-06-02 05:38:10|1144.6|1140.1|1144.5|1140|1144.6|1140.1|1144.5|1140|70
1622612300000|2021-06-02 05:38:20|1144.9|1140.4|1144.8|1140.3|1145|1140.5|1144.5|1140|99
1622612310000|2021-06-02 05:38:30|1144.5|1140|1144.5|1140|1144.8|1140.3|1144.5|1140|112
1622612320000|2021-06-02 05:38:40|1144.8|1140.3|1146.3|1141.8|1146.3|1141.8|1144.8|1140.3|527
1622612330000|2021-06-02 05:38:50|1146.4|1141.9|1146|1141.5|1146.8|1142.3|1146|1141.5|230
1622612340000|2021-06-02 05:39:00|1146.3|1141.8|1145.9|1141.4|1146.3|1141.8|1145.9|1141.4|161
1622612350000|2021-06-02 05:39:10|1145.8|1141.3|1145.5|1141|1145.8|1141.3|1145.4|1140.9|149
1622612360000|2021-06-02 05:39:20|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1144.5|1140|211
1622612370000|2021-06-02 05:39:30|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.5|1140|82
1622612380000|2021-06-02 05:39:40|1144.5|1140|1145|1140.5|1145.7|1141.2|1144.5|1140|140
1622612390000|2021-06-02 05:39:50|1144.9|1140.4|1144.5|1140|1145|1140.5|1144.5|1140|65
1622612400000|2021-06-02 05:40:00|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|172
1622612410000|2021-06-02 05:40:10|1143.5|1139|1142.9|1138.4|1143.5|1139|1142.9|1138.4|314
1622612420000|2021-06-02 05:40:20|1142.8|1138.3|1144.1|1139.6|1144.3|1139.8|1142.6|1138.1|295
1622612430000|2021-06-02 05:40:30|1143.8|1139.3|1143.6|1139.1|1143.8|1139.3|1143.6|1139.1|49
1622612440000|2021-06-02 05:40:40|1143.4|1138.9|1143.6|1139.1|1143.6|1139.1|1143.4|1138.9|56
1622612450000|2021-06-02 05:40:50|1144|1139.5|1144|1139.5|1144|1139.5|1144|1139.5|52
1622612460000|2021-06-02 05:41:00|1143.6|1139.1|1143.5|1139|1143.7|1139.2|1143.5|1139|95
1622612470000|2021-06-02 05:41:10|1144|1139.5|1145|1140.5|1145|1140.5|1144|1139.5|308
1622612480000|2021-06-02 05:41:20|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|1144.5|1140|76
1622612490000|2021-06-02 05:41:30|1145|1140.5|1145.5|1141|1145.5|1141|1144.6|1140.1|206
1622612500000|2021-06-02 05:41:40|1145.4|1140.9|1145|1140.5|1145.4|1140.9|1144.9|1140.4|107
1622612510000|2021-06-02 05:41:50|1145.5|1141|1146.3|1141.8|1146.3|1141.8|1145.5|1141|199
1622612520000|2021-06-02 05:42:00|1146.5|1142|1146.3|1141.8|1146.5|1142|1145.3|1140.8|373
1622612530000|2021-06-02 05:42:10|1146.7|1142.2|1147.5|1143|1147.5|1143|1146.5|1142|772
1622612540000|2021-06-02 05:42:20|1147.8|1143.3|1147.5|1143|1147.8|1143.3|1146.8|1142.3|190
1622612550000|2021-06-02 05:42:30|1147.8|1143.3|1148|1143.5|1148|1143.5|1147.8|1143.3|292
1622612560000|2021-06-02 05:42:40|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|172
1622612570000|2021-06-02 05:42:50|1148.4|1143.9|1149.2|1144.7|1150.2|1145.7|1148.4|1143.9|1041
1622612580000|2021-06-02 05:43:00|1149.1|1144.6|1148.8|1144.3|1149.3|1144.8|1148.3|1143.8|230
1622612590000|2021-06-02 05:43:10|1148.5|1144|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|318
1622612600000|2021-06-02 05:43:20|1148.6|1144.1|1148.6|1144.1|1149.2|1144.7|1148.6|1144.1|303
1622612610000|2021-06-02 05:43:30|1148.7|1144.2|1149|1144.5|1149|1144.5|1148.4|1143.9|209
1622612620000|2021-06-02 05:43:40|1148.8|1144.3|1149.2|1144.7|1149.3|1144.8|1148.8|1144.3|139
1622612630000|2021-06-02 05:43:50|1150|1145.5|1150.1|1145.6|1150.2|1145.7|1149.7|1145.2|567
1622612640000|2021-06-02 05:44:00|1150.2|1145.7|1151.5|1147|1151.5|1147|1150.1|1145.6|624
1622612650000|2021-06-02 05:44:10|1151.9|1147.4|1150.7|1146.2|1152.1|1147.6|1150.7|1146.2|697
1622612660000|2021-06-02 05:44:20|1150.6|1146.1|1149.3|1144.8|1150.6|1146.1|1149.3|1144.8|222
1622612670000|2021-06-02 05:44:30|1149.2|1144.7|1149.7|1145.2|1150.2|1145.7|1149.2|1144.7|101
1622612680000|2021-06-02 05:44:40|1149.8|1145.3|1152|1147.5|1152|1147.5|1149.8|1145.3|413
1622612690000|2021-06-02 05:44:50|1152.1|1147.6|1152.2|1147.7|1152.6|1148.1|1151.8|1147.3|312
1622612700000|2021-06-02 05:45:00|1152.1|1147.6|1150.8|1146.3|1152.1|1147.6|1150.8|1146.3|256
1622612710000|2021-06-02 05:45:10|1150.9|1146.4|1151.4|1146.9|1151.4|1146.9|1150.4|1145.9|222
1622612720000|2021-06-02 05:45:20|1151|1146.5|1151.1|1146.6|1151.5|1147|1151|1146.5|183
1622612730000|2021-06-02 05:45:30|1151|1146.5|1150.5|1146|1151.3|1146.8|1150.5|1146|140
1622612740000|2021-06-02 05:45:40|1150.6|1146.1|1150.5|1146|1150.8|1146.3|1150.5|1146|109
1622612750000|2021-06-02 05:45:50|1150.8|1146.3|1151.9|1147.4|1151.9|1147.4|1150.8|1146.3|307
1622612760000|2021-06-02 05:46:00|1152.3|1147.8|1152.8|1148.3|1152.8|1148.3|1152.3|1147.8|357
1622612770000|2021-06-02 05:46:10|1152.4|1147.9|1151.8|1147.3|1152.4|1147.9|1151.7|1147.2|319
1622612780000|2021-06-02 05:46:20|1152.3|1147.8|1151.4|1146.9|1152.3|1147.8|1151.3|1146.8|284
1622612790000|2021-06-02 05:46:30|1151|1146.5|1150.1|1145.6|1151|1146.5|1150.1|1145.6|265
1622612800000|2021-06-02 05:46:40|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.5|1146|91
1622612810000|2021-06-02 05:46:50|1150.6|1146.1|1150.2|1145.7|1150.8|1146.3|1150|1145.5|125
1622612820000|2021-06-02 05:47:00|1150.4|1145.9|1151.6|1147.1|1151.8|1147.3|1150.2|1145.7|335
1622612830000|2021-06-02 05:47:10|1151.4|1146.9|1151.8|1147.3|1151.9|1147.4|1151.4|1146.9|133
1622612840000|2021-06-02 05:47:20|1151.7|1147.2|1151.8|1147.3|1151.8|1147.3|1151.7|1147.2|47
1622612850000|2021-06-02 05:47:30|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.5|1147|66
1622612860000|2021-06-02 05:47:40|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|47
1622612870000|2021-06-02 05:47:50|1151.8|1147.3|1150.9|1146.4|1151.8|1147.3|1150.8|1146.3|94
1622612880000|2021-06-02 05:48:00|1150.5|1146|1150.5|1146|1150.8|1146.3|1150.5|1146|71
1622612890000|2021-06-02 05:48:10|1150.8|1146.3|1150.5|1146|1151.1|1146.6|1150.5|1146|111
1622612900000|2021-06-02 05:48:20|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1150|1145.5|85
1622612910000|2021-06-02 05:48:30|1150.2|1145.7|1148.8|1144.3|1150.2|1145.7|1148.8|1144.3|231
1622612920000|2021-06-02 05:48:40|1148.9|1144.4|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|157
1622612930000|2021-06-02 05:48:50|1148.3|1143.8|1148.2|1143.7|1148.5|1144|1148.2|1143.7|111
1622612940000|2021-06-02 05:49:00|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|89
1622612950000|2021-06-02 05:49:10|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|62
1622612960000|2021-06-02 05:49:20|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|62
1622612970000|2021-06-02 05:49:30|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|25
1622612980000|2021-06-02 05:49:40|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|100
1622612990000|2021-06-02 05:49:50|1148.5|1144|1148.3|1143.8|1148.5|1144|1147.8|1143.3|152
1622613000000|2021-06-02 05:50:00|1148.7|1144.2|1149.6|1145.1|1149.6|1145.1|1148.7|1144.2|175
1622613010000|2021-06-02 05:50:10|1149.7|1145.2|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|70
1622613020000|2021-06-02 05:50:20|1150.2|1145.7|1150.2|1145.7|1150.3|1145.8|1150.2|1145.7|69
1622613030000|2021-06-02 05:50:30|1150.5|1146|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|83
1622613040000|2021-06-02 05:50:40|1150.2|1145.7|1148|1143.5|1150.2|1145.7|1148|1143.5|170
1622613050000|2021-06-02 05:50:50|1147.8|1143.3|1147.3|1142.8|1148|1143.5|1147.2|1142.7|154
1622613060000|2021-06-02 05:51:00|1147.2|1142.7|1148|1143.5|1148|1143.5|1147.2|1142.7|62
1622613070000|2021-06-02 05:51:10|1148.4|1143.9|1148.7|1144.2|1148.7|1144.2|1148.2|1143.7|63
1622613080000|2021-06-02 05:51:20|1149.1|1144.6|1149.7|1145.2|1149.7|1145.2|1149.1|1144.6|51
1622613090000|2021-06-02 05:51:30|1150.1|1145.6|1149.9|1145.4|1150.1|1145.6|1149.7|1145.2|71
1622613100000|2021-06-02 05:51:40|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|22
1622613110000|2021-06-02 05:51:50|1149.3|1144.8|1149.2|1144.7|1149.6|1145.1|1149|1144.5|127
1622613120000|2021-06-02 05:52:00|1149.1|1144.6|1150|1145.5|1150|1145.5|1149.1|1144.6|60
1622613130000|2021-06-02 05:52:10|1149.7|1145.2|1149.1|1144.6|1149.7|1145.2|1149.1|1144.6|42
1622613140000|2021-06-02 05:52:20|1148.7|1144.2|1149|1144.5|1149.2|1144.7|1148.7|1144.2|49
1622613150000|2021-06-02 05:52:30|1149.2|1144.7|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|40
1622613160000|2021-06-02 05:52:40|1148.5|1144|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|46
1622613170000|2021-06-02 05:52:50|1148.4|1143.9|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|32
1622613180000|2021-06-02 05:53:00|1148.3|1143.8|1148.3|1143.8|1148.4|1143.9|1148.3|1143.8|61
1622613190000|2021-06-02 05:53:10|1148.4|1143.9|1147.8|1143.3|1148.4|1143.9|1147.8|1143.3|85
1622613200000|2021-06-02 05:53:20|1147.7|1143.2|1148.2|1143.7|1148.3|1143.8|1147.7|1143.2|79
1622613210000|2021-06-02 05:53:30|1147.8|1143.3|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|47
1622613220000|2021-06-02 05:53:40|1147.8|1143.3|1147.2|1142.7|1147.8|1143.3|1147.2|1142.7|53
1622613230000|2021-06-02 05:53:50|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|50
1622613240000|2021-06-02 05:54:00|1148.1|1143.6|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|59
1622613250000|2021-06-02 05:54:10|1148.2|1143.7|1148.5|1144|1148.6|1144.1|1148.2|1143.7|249
1622613260000|2021-06-02 05:54:20|1148.1|1143.6|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|39
1622613270000|2021-06-02 05:54:30|1148.2|1143.7|1147.2|1142.7|1148.4|1143.9|1147.2|1142.7|183
1622613280000|2021-06-02 05:54:40|1147.4|1142.9|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|118
1622613290000|2021-06-02 05:54:50|1147.2|1142.7|1148.2|1143.7|1148.2|1143.7|1147.2|1142.7|115
1622613300000|2021-06-02 05:55:00|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|24
1622613310000|2021-06-02 05:55:10|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|64
1622613320000|2021-06-02 05:55:20|1148.2|1143.7|1147.7|1143.2|1148.3|1143.8|1147.3|1142.8|160
1622613330000|2021-06-02 05:55:30|1148.3|1143.8|1148.2|1143.7|1148.7|1144.2|1148.2|1143.7|82
1622613340000|2021-06-02 05:55:40|1147.4|1142.9|1147.7|1143.2|1148.2|1143.7|1147.4|1142.9|122
1622613350000|2021-06-02 05:55:50|1148.1|1143.6|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|76
1622613360000|2021-06-02 05:56:00|1147.8|1143.3|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|61
1622613370000|2021-06-02 05:56:10|1148.5|1144|1149.2|1144.7|1149.2|1144.7|1148.5|1144|170
1622613380000|2021-06-02 05:56:20|1149.1|1144.6|1149|1144.5|1149.1|1144.6|1148.6|1144.1|43
1622613390000|2021-06-02 05:56:30|1148.7|1144.2|1148.2|1143.7|1149|1144.5|1148.2|1143.7|51
1622613400000|2021-06-02 05:56:40|1148.3|1143.8|1149|1144.5|1149|1144.5|1148.3|1143.8|34
1622613410000|2021-06-02 05:56:50|1149.2|1144.7|1149|1144.5|1149.4|1144.9|1149|1144.5|93
1622613420000|2021-06-02 05:57:00|1148.7|1144.2|1148|1143.5|1148.7|1144.2|1148|1143.5|121
1622613430000|2021-06-02 05:57:10|1148.2|1143.7|1148.3|1143.8|1148.7|1144.2|1148.2|1143.7|26
1622613440000|2021-06-02 05:57:20|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|28
1622613450000|2021-06-02 05:57:30|1147.4|1142.9|1147.2|1142.7|1147.8|1143.3|1147.2|1142.7|71
1622613460000|2021-06-02 05:57:40|1146.9|1142.4|1146.8|1142.3|1147|1142.5|1146.8|1142.3|101
1622613470000|2021-06-02 05:57:50|1146.7|1142.2|1146.3|1141.8|1146.7|1142.2|1146.3|1141.8|83
1622613480000|2021-06-02 05:58:00|1145.9|1141.4|1145.7|1141.2|1145.9|1141.4|1145.2|1140.7|494
1622613490000|2021-06-02 05:58:10|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|107
1622613500000|2021-06-02 05:58:20|||||||||20
1622613510000|2021-06-02 05:58:30|1146.2|1141.7|1147.2|1142.7|1147.2|1142.7|1146.2|1141.7|196
1622613520000|2021-06-02 05:58:40|1147.4|1142.9|1146.7|1142.2|1147.4|1142.9|1146.7|1142.2|71
1622613530000|2021-06-02 05:58:50|1146.3|1141.8|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|61
1622613540000|2021-06-02 05:59:00|1146.3|1141.8|1147.1|1142.6|1147.1|1142.6|1146.3|1141.8|89
1622613550000|2021-06-02 05:59:10|1146.9|1142.4|1146.6|1142.1|1147.1|1142.6|1146.6|1142.1|31
1622613560000|2021-06-02 05:59:20|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|14
1622613570000|2021-06-02 05:59:30|||||||||22
1622613580000|2021-06-02 05:59:40|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.2|1141.7|38
1622613590000|2021-06-02 05:59:50|1146.7|1142.2|1147|1142.5|1147|1142.5|1146.7|1142.2|47
1622613600000|2021-06-02 06:00:00|1146.7|1142.2|1147|1142.5|1147.1|1142.6|1146.7|1142.2|43
1622613610000|2021-06-02 06:00:10|1147.4|1142.9|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|90
1622613620000|2021-06-02 06:00:20|1147.5|1143|1147.2|1142.7|1147.5|1143|1147.2|1142.7|45
1622613630000|2021-06-02 06:00:30|1147.6|1143.1|1148.6|1144.1|1148.7|1144.2|1147.6|1143.1|128
1622613640000|2021-06-02 06:00:40|1148.7|1144.2|1149.5|1145|1149.5|1145|1148.7|1144.2|128
1622613650000|2021-06-02 06:00:50|1149.9|1145.4|1148.6|1144.1|1150|1145.5|1148.6|1144.1|130
1622613660000|2021-06-02 06:01:00|1148.5|1144|1149|1144.5|1149|1144.5|1148.5|1144|33
1622613670000|2021-06-02 06:01:10|1148.6|1144.1|1149.5|1145|1149.5|1145|1148.1|1143.6|240
1622613680000|2021-06-02 06:01:20|1149.3|1144.8|1149.1|1144.6|1149.3|1144.8|1148.9|1144.4|58
1622613690000|2021-06-02 06:01:30|1148.8|1144.3|1148.3|1143.8|1148.8|1144.3|1148.1|1143.6|51
1622613700000|2021-06-02 06:01:40|1148.5|1144|1149.1|1144.6|1149.1|1144.6|1148.5|1144|45
1622613710000|2021-06-02 06:01:50|||||||||22
1622613720000|2021-06-02 06:02:00|1149.5|1145|1149.1|1144.6|1149.5|1145|1149.1|1144.6|106
1622613730000|2021-06-02 06:02:10|1148.7|1144.2|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|100
1622613740000|2021-06-02 06:02:20|1148.8|1144.3|1148.7|1144.2|1149|1144.5|1148.6|1144.1|77
1622613750000|2021-06-02 06:02:30|1148.8|1144.3|1149|1144.5|1149|1144.5|1148.8|1144.3|18
1622613760000|2021-06-02 06:02:40|||||||||23
1622613770000|2021-06-02 06:02:50|1148.6|1144.1|1148.5|1144|1148.6|1144.1|1148.5|1144|89
1622613780000|2021-06-02 06:03:00|1148.3|1143.8|1147.5|1143|1148.3|1143.8|1147.1|1142.6|151
1622613790000|2021-06-02 06:03:10|1147.3|1142.8|1147.1|1142.6|1147.3|1142.8|1146.3|1141.8|141
1622613800000|2021-06-02 06:03:20|1146.8|1142.3|1146.3|1141.8|1146.8|1142.3|1146.2|1141.7|77
1622613810000|2021-06-02 06:03:30|1145.9|1141.4|1147.1|1142.6|1147.6|1143.1|1145.8|1141.3|445
1622613820000|2021-06-02 06:03:40|1147.5|1143|1147.5|1143|1147.5|1143|1147.5|1143|35
1622613830000|2021-06-02 06:03:50|1147.6|1143.1|1146.7|1142.2|1147.6|1143.1|1146.7|1142.2|34
1622613840000|2021-06-02 06:04:00|1146.6|1142.1|1146.6|1142.1|1146.7|1142.2|1146.6|1142.1|8
1622613850000|2021-06-02 06:04:10|1147.1|1142.6|1146.5|1142|1147.6|1143.1|1146.5|1142|164
1622613860000|2021-06-02 06:04:20|1146.7|1142.2|1146.5|1142|1146.7|1142.2|1146.3|1141.8|85
1622613870000|2021-06-02 06:04:30|1146.4|1141.9|1146.7|1142.2|1146.7|1142.2|1146.3|1141.8|75
1622613880000|2021-06-02 06:04:40|1146.3|1141.8|1146.2|1141.7|1146.5|1142|1146.2|1141.7|48
1622613890000|2021-06-02 06:04:50|1146.4|1141.9|1145.7|1141.2|1146.4|1141.9|1145.7|1141.2|201
1622613900000|2021-06-02 06:05:00|1145.5|1141|1145.7|1141.2|1145.8|1141.3|1145.3|1140.8|133
1622613910000|2021-06-02 06:05:10|1146.1|1141.6|1146.6|1142.1|1146.7|1142.2|1146.1|1141.6|112
1622613920000|2021-06-02 06:05:20|1146.7|1142.2|1146.6|1142.1|1146.7|1142.2|1146.6|1142.1|57
1622613930000|2021-06-02 06:05:30|1146.7|1142.2|1146.9|1142.4|1146.9|1142.4|1146.6|1142.1|57
1622613940000|2021-06-02 06:05:40|1146.7|1142.2|1147.1|1142.6|1147.1|1142.6|1146.7|1142.2|54
1622613950000|2021-06-02 06:05:50|1147.3|1142.8|1147.5|1143|1147.5|1143|1147.1|1142.6|85
1622613960000|2021-06-02 06:06:00|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|44
1622613970000|2021-06-02 06:06:10|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|72
1622613980000|2021-06-02 06:06:20|1148.2|1143.7|1148.5|1144|1148.5|1144|1148.1|1143.6|158
1622613990000|2021-06-02 06:06:30|1148.9|1144.4|1149.1|1144.6|1149.5|1145|1148.9|1144.4|225
1622614000000|2021-06-02 06:06:40|1149|1144.5|1148.8|1144.3|1149.6|1145.1|1148.8|1144.3|69
1622614010000|2021-06-02 06:06:50|1148.7|1144.2|1147.1|1142.6|1148.7|1144.2|1146.2|1141.7|428
1622614020000|2021-06-02 06:07:00|1146.7|1142.2|1146|1141.5|1146.7|1142.2|1145.8|1141.3|95
1622614030000|2021-06-02 06:07:10|1145.3|1140.8|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|119
1622614040000|2021-06-02 06:07:20|1145.7|1141.2|1144.9|1140.4|1145.7|1141.2|1144.9|1140.4|146
1622614050000|2021-06-02 06:07:30|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|77
1622614060000|2021-06-02 06:07:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|122
1622614070000|2021-06-02 06:07:50|1146.1|1141.6|1146.2|1141.7|1146.6|1142.1|1146.1|1141.6|50
1622614080000|2021-06-02 06:08:00|1145.8|1141.3|1146.1|1141.6|1146.1|1141.6|1145.6|1141.1|81
1622614090000|2021-06-02 06:08:10|1146.5|1142|1146.1|1141.6|1146.5|1142|1146.1|1141.6|15
1622614100000|2021-06-02 06:08:20|1146.2|1141.7|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|21
1622614110000|2021-06-02 06:08:30|1146.1|1141.6|1146.6|1142.1|1146.6|1142.1|1146.1|1141.6|9
1622614120000|2021-06-02 06:08:40|||||||||13
1622614130000|2021-06-02 06:08:50|1146.7|1142.2|1146.3|1141.8|1146.7|1142.2|1146.3|1141.8|113
1622614140000|2021-06-02 06:09:00|1146.1|1141.6|1145.1|1140.6|1146.1|1141.6|1145.1|1140.6|86
1622614150000|2021-06-02 06:09:10|1145.2|1140.7|1145.1|1140.6|1145.5|1141|1145.1|1140.6|58
1622614160000|2021-06-02 06:09:20|1145.5|1141|1145.1|1140.6|1145.5|1141|1145.1|1140.6|38
1622614170000|2021-06-02 06:09:30|1144.7|1140.2|1144.1|1139.6|1144.7|1140.2|1144.1|1139.6|133
1622614180000|2021-06-02 06:09:40|1143.8|1139.3|1143.1|1138.6|1143.8|1139.3|1143.1|1138.6|429
1622614190000|2021-06-02 06:09:50|1142.7|1138.2|1142.4|1137.9|1143|1138.5|1142.3|1137.8|688
1622614200000|2021-06-02 06:10:00|1142.7|1138.2|1142.7|1138.2|1142.8|1138.3|1142.3|1137.8|259
1622614210000|2021-06-02 06:10:10|1142.8|1138.3|1142.9|1138.4|1143.6|1139.1|1142.8|1138.3|153
1622614220000|2021-06-02 06:10:20|1143.1|1138.6|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|64
1622614230000|2021-06-02 06:10:30|1142.8|1138.3|1142.7|1138.2|1142.8|1138.3|1142.7|1138.2|86
1622614240000|2021-06-02 06:10:40|1142.3|1137.8|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|114
1622614250000|2021-06-02 06:10:50|1142.8|1138.3|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|64
1622614260000|2021-06-02 06:11:00|1142.8|1138.3|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|48
1622614270000|2021-06-02 06:11:10|1143.5|1139|1143.6|1139.1|1144.1|1139.6|1143.2|1138.7|108
1622614280000|2021-06-02 06:11:20|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|151
1622614290000|2021-06-02 06:11:30|1142.3|1137.8|1142.2|1137.7|1142.3|1137.8|1142.2|1137.7|122
1622614300000|2021-06-02 06:11:40|1141.8|1137.3|1142.2|1137.7|1142.6|1138.1|1141.6|1137.1|505
1622614310000|2021-06-02 06:11:50|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|50
1622614320000|2021-06-02 06:12:00|1142.7|1138.2|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|65
1622614330000|2021-06-02 06:12:10|1143.1|1138.6|1143.6|1139.1|1143.6|1139.1|1143.1|1138.6|43
1622614340000|2021-06-02 06:12:20|1143.7|1139.2|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|59
1622614350000|2021-06-02 06:12:30|1144.4|1139.9|1144.7|1140.2|1144.7|1140.2|1144.2|1139.7|51
1622614360000|2021-06-02 06:12:40|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|98
1622614370000|2021-06-02 06:12:50|1145.2|1140.7|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|50
1622614380000|2021-06-02 06:13:00|||||||||24
1622614390000|2021-06-02 06:13:10|1144.3|1139.8|1144.9|1140.4|1144.9|1140.4|1144.3|1139.8|78
1622614400000|2021-06-02 06:13:20|1145|1140.5|1145.1|1140.6|1145.2|1140.7|1144.8|1140.3|7
1622614410000|2021-06-02 06:13:30|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|36
1622614420000|2021-06-02 06:13:40|1145.1|1140.6|1144.8|1140.3|1145.1|1140.6|1144.8|1140.3|9
1622614430000|2021-06-02 06:13:50|1144.7|1140.2|1144.3|1139.8|1144.7|1140.2|1144.1|1139.6|38
1622614440000|2021-06-02 06:14:00|||||||||17
1622614450000|2021-06-02 06:14:10|||||||||20
1622614460000|2021-06-02 06:14:20|1143.9|1139.4|1143.3|1138.8|1143.9|1139.4|1143.3|1138.8|110
1622614470000|2021-06-02 06:14:30|1142.9|1138.4|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|41
1622614480000|2021-06-02 06:14:40|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1142.6|1138.1|96
1622614490000|2021-06-02 06:14:50|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1142.8|1138.3|24
1622614500000|2021-06-02 06:15:00|1143.1|1138.6|1143.8|1139.3|1143.8|1139.3|1143.1|1138.6|45
1622614510000|2021-06-02 06:15:10|1143.9|1139.4|1143.3|1138.8|1144.3|1139.8|1143.3|1138.8|93
1622614520000|2021-06-02 06:15:20|1143.2|1138.7|1143.4|1138.9|1143.8|1139.3|1143.2|1138.7|23
1622614530000|2021-06-02 06:15:30|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|50
1622614540000|2021-06-02 06:15:40|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|83
1622614550000|2021-06-02 06:15:50|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142.3|1137.8|34
1622614560000|2021-06-02 06:16:00|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.6|1138.1|167
1622614570000|2021-06-02 06:16:10|1143.3|1138.8|1143.6|1139.1|1143.9|1139.4|1143.3|1138.8|120
1622614580000|2021-06-02 06:16:20|1143.5|1139|1144.1|1139.6|1144.1|1139.6|1143.5|1139|37
1622614590000|2021-06-02 06:16:30|1144.5|1140|1145.1|1140.6|1145.4|1140.9|1144.5|1140|84
1622614600000|2021-06-02 06:16:40|1145.7|1141.2|1146.2|1141.7|1147|1142.5|1145.7|1141.2|373
1622614610000|2021-06-02 06:16:50|1145.7|1141.2|1145.2|1140.7|1145.8|1141.3|1145.2|1140.7|67
1622614620000|2021-06-02 06:17:00|1145.6|1141.1|1145.3|1140.8|1146|1141.5|1145.3|1140.8|187
1622614630000|2021-06-02 06:17:10|1145.6|1141.1|1147.1|1142.6|1147.1|1142.6|1145.6|1141.1|132
1622614640000|2021-06-02 06:17:20|1146.9|1142.4|1146.6|1142.1|1147.1|1142.6|1146.6|1142.1|45
1622614650000|2021-06-02 06:17:30|1146.4|1141.9|1146.1|1141.6|1146.4|1141.9|1145.8|1141.3|82
1622614660000|2021-06-02 06:17:40|1145.8|1141.3|1146.1|1141.6|1146.1|1141.6|1145.7|1141.2|32
1622614670000|2021-06-02 06:17:50|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|8
1622614680000|2021-06-02 06:18:00|1145.8|1141.3|1146.1|1141.6|1146.1|1141.6|1145.6|1141.1|50
1622614690000|2021-06-02 06:18:10|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|30
1622614700000|2021-06-02 06:18:20|1145.8|1141.3|1146.1|1141.6|1146.2|1141.7|1145.7|1141.2|75
1622614710000|2021-06-02 06:18:30|1145.9|1141.4|1145.6|1141.1|1146|1141.5|1145.6|1141.1|8
1622614720000|2021-06-02 06:18:40|1145.1|1140.6|1144.1|1139.6|1145.1|1140.6|1144.1|1139.6|227
1622614730000|2021-06-02 06:18:50|1144.2|1139.7|1143.3|1138.8|1144.2|1139.7|1143.3|1138.8|76
1622614740000|2021-06-02 06:19:00|1143.7|1139.2|1144.4|1139.9|1144.6|1140.1|1143.7|1139.2|42
1622614750000|2021-06-02 06:19:10|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|32
1622614760000|2021-06-02 06:19:20|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.4|1139.9|3
1622614770000|2021-06-02 06:19:30|1145|1140.5|1145|1140.5|1145.5|1141|1145|1140.5|54
1622614780000|2021-06-02 06:19:40|1144.7|1140.2|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|35
1622614790000|2021-06-02 06:19:50|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|14
1622614800000|2021-06-02 06:20:00|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.6|1140.1|7
1622614810000|2021-06-02 06:20:10|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1143.8|1139.3|77
1622614820000|2021-06-02 06:20:20|1143.7|1139.2|1143.8|1139.3|1144.3|1139.8|1143.7|1139.2|72
1622614830000|2021-06-02 06:20:30|1143.7|1139.2|1143.8|1139.3|1143.9|1139.4|1143.7|1139.2|19
1622614840000|2021-06-02 06:20:40|1144.1|1139.6|1144.3|1139.8|1144.3|1139.8|1144.1|1139.6|27
1622614850000|2021-06-02 06:20:50|1144.6|1140.1|1143.4|1138.9|1144.6|1140.1|1143.4|1138.9|125
1622614860000|2021-06-02 06:21:00|1143.3|1138.8|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|85
1622614870000|2021-06-02 06:21:10|1142.8|1138.3|1143.7|1139.2|1143.7|1139.2|1142.8|1138.3|192
1622614880000|2021-06-02 06:21:20|1143.5|1139|1142.7|1138.2|1143.7|1139.2|1142.7|1138.2|86
1622614890000|2021-06-02 06:21:30|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|314
1622614900000|2021-06-02 06:21:40|1142.6|1138.1|1143|1138.5|1143.2|1138.7|1142.3|1137.8|101
1622614910000|2021-06-02 06:21:50|1143.2|1138.7|1144.1|1139.6|1144.1|1139.6|1143.2|1138.7|43
1622614920000|2021-06-02 06:22:00|1144.3|1139.8|1143.7|1139.2|1144.4|1139.9|1143.7|1139.2|66
1622614930000|2021-06-02 06:22:10|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|44
1622614940000|2021-06-02 06:22:20|1143.3|1138.8|1143.3|1138.8|1143.6|1139.1|1143.2|1138.7|12
1622614950000|2021-06-02 06:22:30|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|36
1622614960000|2021-06-02 06:22:40|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|41
1622614970000|2021-06-02 06:22:50|1143.1|1138.6|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|33
1622614980000|2021-06-02 06:23:00|1142.6|1138.1|1142.6|1138.1|1142.7|1138.2|1142.6|1138.1|27
1622614990000|2021-06-02 06:23:10|1142.3|1137.8|1141.7|1137.2|1142.3|1137.8|1141.7|1137.2|139
1622615000000|2021-06-02 06:23:20|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|41
1622615010000|2021-06-02 06:23:30|1141.7|1137.2|1141.7|1137.2|1141.8|1137.3|1141.7|1137.2|47
1622615020000|2021-06-02 06:23:40|1142.1|1137.6|1143.1|1138.6|1143.1|1138.6|1142.1|1137.6|149
1622615030000|2021-06-02 06:23:50|1143|1138.5|1141.8|1137.3|1143|1138.5|1141.8|1137.3|38
1622615040000|2021-06-02 06:24:00|1141.6|1137.1|1142.2|1137.7|1142.2|1137.7|1141.4|1136.9|161
1622615050000|2021-06-02 06:24:10|1142.6|1138.1|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|56
1622615060000|2021-06-02 06:24:20|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|77
1622615070000|2021-06-02 06:24:30|1141.9|1137.4|1142.2|1137.7|1142.2|1137.7|1141.8|1137.3|155
1622615080000|2021-06-02 06:24:40|1142.6|1138.1|1142.6|1138.1|1142.7|1138.2|1142.3|1137.8|117
1622615090000|2021-06-02 06:24:50|1142.5|1138|1142.2|1137.7|1142.6|1138.1|1142.1|1137.6|45
1622615100000|2021-06-02 06:25:00|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.2|1136.7|150
1622615110000|2021-06-02 06:25:10|1141.7|1137.2|1139.8|1135.3|1141.7|1137.2|1139.3|1134.8|840
1622615120000|2021-06-02 06:25:20|1139.4|1134.9|1140.3|1135.8|1140.4|1135.9|1139.1|1134.6|394
1622615130000|2021-06-02 06:25:30|1140.7|1136.2|1140.7|1136.2|1141.1|1136.6|1140.7|1136.2|83
1622615140000|2021-06-02 06:25:40|1141.1|1136.6|1140.9|1136.4|1141.3|1136.8|1140.7|1136.2|192
1622615150000|2021-06-02 06:25:50|1140.8|1136.3|1141.2|1136.7|1141.2|1136.7|1140.8|1136.3|61
1622615160000|2021-06-02 06:26:00|1141|1136.5|1140.3|1135.8|1141|1136.5|1140.3|1135.8|132
1622615170000|2021-06-02 06:26:10|1139.9|1135.4|1140.6|1136.1|1140.6|1136.1|1139.8|1135.3|245
1622615180000|2021-06-02 06:26:20|1140.7|1136.2|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|78
1622615190000|2021-06-02 06:26:30|1140.6|1136.1|1139.8|1135.3|1140.6|1136.1|1139.8|1135.3|74
1622615200000|2021-06-02 06:26:40|1140.2|1135.7|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|152
1622615210000|2021-06-02 06:26:50|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1139.7|1135.2|266
1622615220000|2021-06-02 06:27:00|1140.1|1135.6|1140.6|1136.1|1140.6|1136.1|1139.8|1135.3|195
1622615230000|2021-06-02 06:27:10|1140.8|1136.3|1142.2|1137.7|1142.2|1137.7|1140.8|1136.3|229
1622615240000|2021-06-02 06:27:20|1142.1|1137.6|1142.7|1138.2|1142.7|1138.2|1142.1|1137.6|106
1622615250000|2021-06-02 06:27:30|1142.8|1138.3|1143.3|1138.8|1144.1|1139.6|1142.8|1138.3|198
1622615260000|2021-06-02 06:27:40|1143.2|1138.7|1143.2|1138.7|1143.3|1138.8|1142.7|1138.2|214
1622615270000|2021-06-02 06:27:50|1143|1138.5|1141.3|1136.8|1143|1138.5|1141.3|1136.8|137
1622615280000|2021-06-02 06:28:00|1140.9|1136.4|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|135
1622615290000|2021-06-02 06:28:10|1140.5|1136|1140.8|1136.3|1140.9|1136.4|1140.3|1135.8|129
1622615300000|2021-06-02 06:28:20|1141.2|1136.7|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|74
1622615310000|2021-06-02 06:28:30|1141.3|1136.8|1142.1|1137.6|1142.5|1138|1141.3|1136.8|73
1622615320000|2021-06-02 06:28:40|1143|1138.5|1142.1|1137.6|1143.1|1138.6|1141.7|1137.2|128
1622615330000|2021-06-02 06:28:50|1142.4|1137.9|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|33
1622615340000|2021-06-02 06:29:00|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142.3|1137.8|56
1622615350000|2021-06-02 06:29:10|1142.4|1137.9|1141.2|1136.7|1142.4|1137.9|1141.2|1136.7|197
1622615360000|2021-06-02 06:29:20|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|27
1622615370000|2021-06-02 06:29:30|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|17
1622615380000|2021-06-02 06:29:40|1141.3|1136.8|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|60
1622615390000|2021-06-02 06:29:50|1141.7|1137.2|1141.6|1137.1|1141.7|1137.2|1141.4|1136.9|29
1622615400000|2021-06-02 06:30:00|1141.8|1137.3|1142.8|1138.3|1143.1|1138.6|1141.8|1137.3|178
1622615410000|2021-06-02 06:30:10|1143.1|1138.6|1143.7|1139.2|1143.7|1139.2|1142.9|1138.4|76
1622615420000|2021-06-02 06:30:20|1143.6|1139.1|1143.7|1139.2|1144.2|1139.7|1143.5|1139|139
1622615430000|2021-06-02 06:30:30|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|66
1622615440000|2021-06-02 06:30:40|1143.7|1139.2|1145.5|1141|1145.5|1141|1143.7|1139.2|421
1622615450000|2021-06-02 06:30:50|1145.1|1140.6|1145.1|1140.6|1145.3|1140.8|1145.1|1140.6|108
1622615460000|2021-06-02 06:31:00|1144.7|1140.2|1145.5|1141|1145.5|1141|1144.7|1140.2|86
1622615470000|2021-06-02 06:31:10|1145.6|1141.1|1146.1|1141.6|1146.1|1141.6|1145.6|1141.1|233
1622615480000|2021-06-02 06:31:20|1145.6|1141.1|1145.1|1140.6|1145.6|1141.1|1145|1140.5|263
1622615490000|2021-06-02 06:31:30|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.6|1140.1|44
1622615500000|2021-06-02 06:31:40|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|41
1622615510000|2021-06-02 06:31:50|1145.3|1140.8|1145.6|1141.1|1145.6|1141.1|1145.3|1140.8|30
1622615520000|2021-06-02 06:32:00|1145.3|1140.8|1145.1|1140.6|1145.3|1140.8|1144.8|1140.3|66
1622615530000|2021-06-02 06:32:10|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|18
1622615540000|2021-06-02 06:32:20|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|60
1622615550000|2021-06-02 06:32:30|1143.9|1139.4|1143.3|1138.8|1143.9|1139.4|1143.3|1138.8|99
1622615560000|2021-06-02 06:32:40|1142.9|1138.4|1142.7|1138.2|1142.9|1138.4|1142.7|1138.2|58
1622615570000|2021-06-02 06:32:50|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141.7|1137.2|133
1622615580000|2021-06-02 06:33:00|1141.7|1137.2|1142.2|1137.7|1142.2|1137.7|1141.4|1136.9|218
1622615590000|2021-06-02 06:33:10|1141.8|1137.3|1141.3|1136.8|1142.2|1137.7|1141.3|1136.8|156
1622615600000|2021-06-02 06:33:20|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.5|1137|136
1622615610000|2021-06-02 06:33:30|1141.5|1137|1141.7|1137.2|1141.7|1137.2|1141.3|1136.8|83
1622615620000|2021-06-02 06:33:40|1141.5|1137|1142|1137.5|1142|1137.5|1141.3|1136.8|153
1622615630000|2021-06-02 06:33:50|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1142|1137.5|64
1622615640000|2021-06-02 06:34:00|1142|1137.5|1141.2|1136.7|1142.1|1137.6|1141.2|1136.7|66
1622615650000|2021-06-02 06:34:10|||||||||70
1622615660000|2021-06-02 06:34:20|1141.1|1136.6|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|185
1622615670000|2021-06-02 06:34:30|1140.5|1136|1139.8|1135.3|1140.5|1136|1139.8|1135.3|320
1622615680000|2021-06-02 06:34:40|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.1|1134.6|163
1622615690000|2021-06-02 06:34:50|1139.6|1135.1|1140.7|1136.2|1141.2|1136.7|1139.6|1135.1|383
1622615700000|2021-06-02 06:35:00|1140.4|1135.9|1139.2|1134.7|1140.5|1136|1139.2|1134.7|262
1622615710000|2021-06-02 06:35:10|1139.7|1135.2|1139.6|1135.1|1140.1|1135.6|1139.2|1134.7|188
1622615720000|2021-06-02 06:35:20|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|187
1622615730000|2021-06-02 06:35:30|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.1|1135.6|78
1622615740000|2021-06-02 06:35:40|1140.6|1136.1|1141.1|1136.6|1141.1|1136.6|1140.6|1136.1|64
1622615750000|2021-06-02 06:35:50|1141|1136.5|1140.6|1136.1|1141|1136.5|1140.6|1136.1|115
1622615760000|2021-06-02 06:36:00|1141|1136.5|1141|1136.5|1141|1136.5|1140.6|1136.1|55
1622615770000|2021-06-02 06:36:10|1141.1|1136.6|1140.7|1136.2|1141.6|1137.1|1140.7|1136.2|158
1622615780000|2021-06-02 06:36:20|1140.2|1135.7|1139.7|1135.2|1140.6|1136.1|1139.7|1135.2|176
1622615790000|2021-06-02 06:36:30|1139.3|1134.8|1140.1|1135.6|1140.1|1135.6|1139.1|1134.6|214
1622615800000|2021-06-02 06:36:40|1140|1135.5|1140.1|1135.6|1140.4|1135.9|1140|1135.5|131
1622615810000|2021-06-02 06:36:50|1140.5|1136|1142.2|1137.7|1142.2|1137.7|1140.5|1136|270
1622615820000|2021-06-02 06:37:00|1142.5|1138|1141.9|1137.4|1142.5|1138|1141.6|1137.1|140
1622615830000|2021-06-02 06:37:10|1141.6|1137.1|1141.6|1137.1|1141.9|1137.4|1141.4|1136.9|71
1622615840000|2021-06-02 06:37:20|1141.9|1137.4|1143.4|1138.9|1143.4|1138.9|1141.9|1137.4|239
1622615850000|2021-06-02 06:37:30|1143.6|1139.1|1143.1|1138.6|1143.9|1139.4|1143.1|1138.6|110
1622615860000|2021-06-02 06:37:40|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.1|1137.6|148
1622615870000|2021-06-02 06:37:50|1143|1138.5|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|83
1622615880000|2021-06-02 06:38:00|1142.2|1137.7|1143|1138.5|1143|1138.5|1142.2|1137.7|80
1622615890000|2021-06-02 06:38:10|1143.1|1138.6|1143.9|1139.4|1143.9|1139.4|1143.1|1138.6|168
1622615900000|2021-06-02 06:38:20|1144.1|1139.6|1144.4|1139.9|1144.4|1139.9|1143.6|1139.1|187
1622615910000|2021-06-02 06:38:30|1144.5|1140|1144|1139.5|1144.5|1140|1144|1139.5|62
1622615920000|2021-06-02 06:38:40|1143.6|1139.1|1142.6|1138.1|1143.6|1139.1|1142.6|1138.1|125
1622615930000|2021-06-02 06:38:50|||||||||14
1622615940000|2021-06-02 06:39:00|1142.9|1138.4|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|55
1622615950000|2021-06-02 06:39:10|1142.7|1138.2|1143.1|1138.6|1143.5|1139|1142.7|1138.2|133
1622615960000|2021-06-02 06:39:20|1143.5|1139|1143.9|1139.4|1144.1|1139.6|1143.5|1139|72
1622615970000|2021-06-02 06:39:30|1143.6|1139.1|1144.5|1140|1144.9|1140.4|1143.6|1139.1|202
1622615980000|2021-06-02 06:39:40|1144.1|1139.6|1143.5|1139|1144.1|1139.6|1143.5|1139|135
1622615990000|2021-06-02 06:39:50|1143.1|1138.6|1142.7|1138.2|1143.1|1138.6|1142.6|1138.1|189
1622616000000|2021-06-02 06:40:00|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.4|1137.9|92
1622616010000|2021-06-02 06:40:10|1142.7|1138.2|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|31
1622616020000|2021-06-02 06:40:20|1143.5|1139|1143.1|1138.6|1143.5|1139|1142.7|1138.2|55
1622616030000|2021-06-02 06:40:30|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.1|1138.6|65
1622616040000|2021-06-02 06:40:40|||||||||77
1622616050000|2021-06-02 06:40:50|1143.4|1138.9|1144|1139.5|1144|1139.5|1143.4|1138.9|151
1622616060000|2021-06-02 06:41:00|1144.1|1139.6|1143.9|1139.4|1144.1|1139.6|1143.7|1139.2|73
1622616070000|2021-06-02 06:41:10|1143.7|1139.2|1144.4|1139.9|1144.6|1140.1|1143.7|1139.2|150
1622616080000|2021-06-02 06:41:20|1144.2|1139.7|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|148
1622616090000|2021-06-02 06:41:30|1144.3|1139.8|1145|1140.5|1145.1|1140.6|1144.3|1139.8|171
1622616100000|2021-06-02 06:41:40|1145.4|1140.9|1145.4|1140.9|1145.6|1141.1|1145.4|1140.9|194
1622616110000|2021-06-02 06:41:50|1145.2|1140.7|1145.2|1140.7|1145.6|1141.1|1145.2|1140.7|138
1622616120000|2021-06-02 06:42:00|1145.1|1140.6|1144.1|1139.6|1145.4|1140.9|1144.1|1139.6|144
1622616130000|2021-06-02 06:42:10|1143.7|1139.2|1143.1|1138.6|1143.7|1139.2|1143.1|1138.6|177
1622616140000|2021-06-02 06:42:20|1143.2|1138.7|1143.1|1138.6|1143.4|1138.9|1142.7|1138.2|79
1622616150000|2021-06-02 06:42:30|1142.7|1138.2|1143.6|1139.1|1143.6|1139.1|1142.7|1138.2|83
1622616160000|2021-06-02 06:42:40|1143.4|1138.9|1143.6|1139.1|1144.1|1139.6|1143.4|1138.9|39
1622616170000|2021-06-02 06:42:50|1143.8|1139.3|1143.4|1138.9|1143.8|1139.3|1143.4|1138.9|56
1622616180000|2021-06-02 06:43:00|1143.6|1139.1|1142.7|1138.2|1143.7|1139.2|1142.7|1138.2|123
1622616190000|2021-06-02 06:43:10|1143.1|1138.6|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|83
1622616200000|2021-06-02 06:43:20|1142.3|1137.8|1141.7|1137.2|1142.6|1138.1|1141.7|1137.2|160
1622616210000|2021-06-02 06:43:30|1141.6|1137.1|1141.9|1137.4|1141.9|1137.4|1141.2|1136.7|113
1622616220000|2021-06-02 06:43:40|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1141.6|1137.1|110
1622616230000|2021-06-02 06:43:50|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|39
1622616240000|2021-06-02 06:44:00|||||||||16
1622616250000|2021-06-02 06:44:10|1142.5|1138|1143.1|1138.6|1143.1|1138.6|1142.5|1138|52
1622616260000|2021-06-02 06:44:20|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|41
1622616270000|2021-06-02 06:44:30|1143.2|1138.7|1143.7|1139.2|1143.7|1139.2|1143.2|1138.7|47
1622616280000|2021-06-02 06:44:40|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|77
1622616290000|2021-06-02 06:44:50|||||||||46
1622616300000|2021-06-02 06:45:00|1144.1|1139.6|1145.2|1140.7|1145.4|1140.9|1144.1|1139.6|371
1622616310000|2021-06-02 06:45:10|1145.1|1140.6|1146.1|1141.6|1146.5|1142|1145.1|1140.6|319
1622616320000|2021-06-02 06:45:20|1145.9|1141.4|1146.1|1141.6|1146.6|1142.1|1145.7|1141.2|235
1622616330000|2021-06-02 06:45:30|1145.7|1141.2|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|192
1622616340000|2021-06-02 06:45:40|1145.2|1140.7|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|97
1622616350000|2021-06-02 06:45:50|||||||||45
1622616360000|2021-06-02 06:46:00|||||||||20
1622616370000|2021-06-02 06:46:10|1145.1|1140.6|1144.2|1139.7|1145.1|1140.6|1144.1|1139.6|193
1622616380000|2021-06-02 06:46:20|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|29
1622616390000|2021-06-02 06:46:30|1144.5|1140|1145|1140.5|1145|1140.5|1144.5|1140|71
1622616400000|2021-06-02 06:46:40|1145.1|1140.6|1145.5|1141|1145.5|1141|1145.1|1140.6|42
1622616410000|2021-06-02 06:46:50|1145.6|1141.1|1145.9|1141.4|1145.9|1141.4|1145.6|1141.1|51
1622616420000|2021-06-02 06:47:00|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|70
1622616430000|2021-06-02 06:47:10|1144.8|1140.3|1144.6|1140.1|1144.8|1140.3|1144.6|1140.1|85
1622616440000|2021-06-02 06:47:20|1144.7|1140.2|1145|1140.5|1145.1|1140.6|1144.7|1140.2|55
1622616450000|2021-06-02 06:47:30|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|20
1622616460000|2021-06-02 06:47:40|||||||||24
1622616470000|2021-06-02 06:47:50|1144.9|1140.4|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|37
1622616480000|2021-06-02 06:48:00|1145.1|1140.6|1144.6|1140.1|1145.1|1140.6|1144.6|1140.1|57
1622616490000|2021-06-02 06:48:10|1145|1140.5|1145.7|1141.2|1145.7|1141.2|1145|1140.5|115
1622616500000|2021-06-02 06:48:20|||||||||70
1622616510000|2021-06-02 06:48:30|1146.1|1141.6|1146.7|1142.2|1146.7|1142.2|1146.1|1141.6|184
1622616520000|2021-06-02 06:48:40|1147.4|1142.9|1147.2|1142.7|1148.4|1143.9|1147.1|1142.6|1050
1622616530000|2021-06-02 06:48:50|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|219
1622616540000|2021-06-02 06:49:00|1147.7|1143.2|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|85
1622616550000|2021-06-02 06:49:10|1147.5|1143|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|121
1622616560000|2021-06-02 06:49:20|1147.5|1143|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|149
1622616570000|2021-06-02 06:49:30|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|491
1622616580000|2021-06-02 06:49:40|1149.3|1144.8|1149.1|1144.6|1149.6|1145.1|1149|1144.5|483
1622616590000|2021-06-02 06:49:50|1148.9|1144.4|1148.5|1144|1149.4|1144.9|1147.9|1143.4|432
1622616600000|2021-06-02 06:50:00|1148.9|1144.4|1148.5|1144|1148.9|1144.4|1148.5|1144|198
1622616610000|2021-06-02 06:50:10|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1147.6|1143.1|125
1622616620000|2021-06-02 06:50:20|1148.1|1143.6|1148.9|1144.4|1148.9|1144.4|1147.7|1143.2|282
1622616630000|2021-06-02 06:50:30|1148.5|1144|1148.5|1144|1148.9|1144.4|1148.5|1144|247
1622616640000|2021-06-02 06:50:40|1148.9|1144.4|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|114
1622616650000|2021-06-02 06:50:50|1149.2|1144.7|1148.9|1144.4|1149.2|1144.7|1148.9|1144.4|112
1622616660000|2021-06-02 06:51:00|1149.1|1144.6|1149.4|1144.9|1149.4|1144.9|1149.1|1144.6|181
1622616670000|2021-06-02 06:51:10|1149.6|1145.1|1149.9|1145.4|1149.9|1145.4|1149.4|1144.9|202
1622616680000|2021-06-02 06:51:20|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|247
1622616690000|2021-06-02 06:51:30|1150|1145.5|1149.9|1145.4|1150|1145.5|1149.9|1145.4|150
1622616700000|2021-06-02 06:51:40|1150|1145.5|1150.1|1145.6|1150.4|1145.9|1150|1145.5|191
1622616710000|2021-06-02 06:51:50|1150|1145.5|1150|1145.5|1150.4|1145.9|1149.9|1145.4|127
1622616720000|2021-06-02 06:52:00|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|203
1622616730000|2021-06-02 06:52:10|1150|1145.5|1150.3|1145.8|1150.4|1145.9|1149.7|1145.2|270
1622616740000|2021-06-02 06:52:20|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150|1145.5|137
1622616750000|2021-06-02 06:52:30|1150|1145.5|1149.1|1144.6|1150|1145.5|1149.1|1144.6|189
1622616760000|2021-06-02 06:52:40|1148.6|1144.1|1148.9|1144.4|1149|1144.5|1148.6|1144.1|125
1622616770000|2021-06-02 06:52:50|1148.8|1144.3|1149.4|1144.9|1149.4|1144.9|1148.6|1144.1|225
1622616780000|2021-06-02 06:53:00|1149|1144.5|1149.9|1145.4|1149.9|1145.4|1149|1144.5|185
1622616790000|2021-06-02 06:53:10|1150|1145.5|1150.9|1146.4|1151.1|1146.6|1150|1145.5|343
1622616800000|2021-06-02 06:53:20|1150.6|1146.1|1150.4|1145.9|1150.6|1146.1|1150.1|1145.6|196
1622616810000|2021-06-02 06:53:30|1150.6|1146.1|1150.9|1146.4|1150.9|1146.4|1150.5|1146|148
1622616820000|2021-06-02 06:53:40|1151|1146.5|1150.5|1146|1151|1146.5|1150.5|1146|330
1622616830000|2021-06-02 06:53:50|1150.7|1146.2|1150.6|1146.1|1151.2|1146.7|1150.6|1146.1|528
1622616840000|2021-06-02 06:54:00|1150.7|1146.2|1150.2|1145.7|1150.7|1146.2|1150.2|1145.7|262
1622616850000|2021-06-02 06:54:10|1150.6|1146.1|1150.2|1145.7|1150.6|1146.1|1150.2|1145.7|164
1622616860000|2021-06-02 06:54:20|1150.9|1146.4|1150.9|1146.4|1151|1146.5|1150.4|1145.9|359
1622616870000|2021-06-02 06:54:30|1151.1|1146.6|1150.5|1146|1151.1|1146.6|1150.5|1146|175
1622616880000|2021-06-02 06:54:40|1150.6|1146.1|1150.1|1145.6|1150.9|1146.4|1150.1|1145.6|406
1622616890000|2021-06-02 06:54:50|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.1|1144.6|197
1622616900000|2021-06-02 06:55:00|1149.6|1145.1|1150.6|1146.1|1150.6|1146.1|1149.6|1145.1|194
1622616910000|2021-06-02 06:55:10|1150.2|1145.7|1150.6|1146.1|1150.6|1146.1|1150.2|1145.7|111
1622616920000|2021-06-02 06:55:20|1150.7|1146.2|1150.2|1145.7|1150.7|1146.2|1150.2|1145.7|86
1622616930000|2021-06-02 06:55:30|1150.6|1146.1|1150.1|1145.6|1150.6|1146.1|1150.1|1145.6|91
1622616940000|2021-06-02 06:55:40|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|120
1622616950000|2021-06-02 06:55:50|1150|1145.5|1150.3|1145.8|1150.5|1146|1149.7|1145.2|139
1622616960000|2021-06-02 06:56:00|1150.1|1145.6|1149.6|1145.1|1150.1|1145.6|1149.6|1145.1|91
1622616970000|2021-06-02 06:56:10|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|1148.7|1144.2|184
1622616980000|2021-06-02 06:56:20|1149.6|1145.1|1149.6|1145.1|1149.6|1145.1|1149.2|1144.7|145
1622616990000|2021-06-02 06:56:30|1149.2|1144.7|1148.7|1144.2|1149.7|1145.2|1148.7|1144.2|116
1622617000000|2021-06-02 06:56:40|1148.9|1144.4|1149.7|1145.2|1149.7|1145.2|1148.6|1144.1|290
1622617010000|2021-06-02 06:56:50|1149.4|1144.9|1150.1|1145.6|1150.2|1145.7|1149.3|1144.8|140
1622617020000|2021-06-02 06:57:00|1150.2|1145.7|1150.9|1146.4|1151.1|1146.6|1150.2|1145.7|258
1622617030000|2021-06-02 06:57:10|1151.1|1146.6|1151.2|1146.7|1151.6|1147.1|1151.1|1146.6|362
1622617040000|2021-06-02 06:57:20|1151.6|1147.1|1151.7|1147.2|1151.7|1147.2|1151.2|1146.7|257
1622617050000|2021-06-02 06:57:30|1151.5|1147|1151.3|1146.8|1151.5|1147|1151.3|1146.8|217
1622617060000|2021-06-02 06:57:40|1151.1|1146.6|1151.2|1146.7|1151.2|1146.7|1150.8|1146.3|210
1622617070000|2021-06-02 06:57:50|1150.8|1146.3|1150.2|1145.7|1150.9|1146.4|1150.2|1145.7|220
1622617080000|2021-06-02 06:58:00|1149.9|1145.4|1149.8|1145.3|1150.2|1145.7|1149.8|1145.3|270
1622617090000|2021-06-02 06:58:10|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.4|1144.9|160
1622617100000|2021-06-02 06:58:20|1149.8|1145.3|1149.7|1145.2|1149.9|1145.4|1149.7|1145.2|143
1622617110000|2021-06-02 06:58:30|1149.4|1144.9|1148.9|1144.4|1149.4|1144.9|1148.9|1144.4|267
1622617120000|2021-06-02 06:58:40|1148.8|1144.3|1148.8|1144.3|1148.9|1144.4|1148.7|1144.2|156
1622617130000|2021-06-02 06:58:50|1148.7|1144.2|1148.7|1144.2|1148.9|1144.4|1148.4|1143.9|179
1622617140000|2021-06-02 06:59:00|1148.8|1144.3|1148.9|1144.4|1149.3|1144.8|1148.8|1144.3|384
1622617150000|2021-06-02 06:59:10|1148.8|1144.3|1148.8|1144.3|1149.3|1144.8|1148.4|1143.9|618
1622617160000|2021-06-02 06:59:20|1148.9|1144.4|1147.4|1142.9|1148.9|1144.4|1147.4|1142.9|463
1622617170000|2021-06-02 06:59:30|1147.6|1143.1|1147.1|1142.6|1147.8|1143.3|1147.1|1142.6|531
1622617180000|2021-06-02 06:59:40|1146.7|1142.2|1146.2|1141.7|1146.9|1142.4|1146|1141.5|497
1622617190000|2021-06-02 06:59:50|1146.4|1141.9|1145.5|1141|1146.4|1141.9|1145.5|1141|433
1622638800000|2021-06-02 13:00:00|1145.2|1140.7|1144.9|1140.4|1145.2|1140.7|1143.2|1138.7|1295
1622638810000|2021-06-02 13:00:10|1145.3|1140.8|1146.8|1142.3|1147.2|1142.7|1145.3|1140.8|934
1622638820000|2021-06-02 13:00:20|1147.1|1142.6|1145.4|1140.9|1147.5|1143|1144.9|1140.4|490
1622638830000|2021-06-02 13:00:30|1145.6|1141.1|1145|1140.5|1145.6|1141.1|1144.8|1140.3|379
1622638840000|2021-06-02 13:00:40|1145.1|1140.6|1146.1|1141.6|1146.2|1141.7|1144.8|1140.3|321
1622638850000|2021-06-02 13:00:50|1145.8|1141.3|1145.3|1140.8|1146|1141.5|1144.9|1140.4|439
1622638860000|2021-06-02 13:01:00|1145.4|1140.9|1148|1143.5|1148|1143.5|1145|1140.5|721
1622638870000|2021-06-02 13:01:10|1148.3|1143.8|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|676
1622638880000|2021-06-02 13:01:20|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149|1144.5|518
1622638890000|2021-06-02 13:01:30|1149.9|1145.4|1149.3|1144.8|1150.1|1145.6|1149.3|1144.8|430
1622638900000|2021-06-02 13:01:40|1149|1144.5|1146.8|1142.3|1149|1144.5|1146.8|1142.3|583
1622638910000|2021-06-02 13:01:50|1147.2|1142.7|1148.2|1143.7|1148.3|1143.8|1147.2|1142.7|314
1622638920000|2021-06-02 13:02:00|1148.3|1143.8|1149.3|1144.8|1149.4|1144.9|1148.2|1143.7|580
1622638930000|2021-06-02 13:02:10|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1148.9|1144.4|300
1622638940000|2021-06-02 13:02:20|1149.2|1144.7|1150.8|1146.3|1150.8|1146.3|1149.2|1144.7|420
1622638950000|2021-06-02 13:02:30|1151.1|1146.6|1151.1|1146.6|1151.1|1146.6|1150.6|1146.1|552
1622638960000|2021-06-02 13:02:40|1151|1146.5|1150.3|1145.8|1151|1146.5|1149.8|1145.3|440
1622638970000|2021-06-02 13:02:50|1150.1|1145.6|1150.1|1145.6|1150.2|1145.7|1149.7|1145.2|253
1622638980000|2021-06-02 13:03:00|1149.7|1145.2|1150.7|1146.2|1151.1|1146.6|1149.7|1145.2|672
1622638990000|2021-06-02 13:03:10|1150.6|1146.1|1152.3|1147.8|1152.8|1148.3|1150.6|1146.1|717
1622639000000|2021-06-02 13:03:20|1152.5|1148|1152.9|1148.4|1153.1|1148.6|1152.2|1147.7|445
1622639010000|2021-06-02 13:03:30|1153.1|1148.6|1150.9|1146.4|1153.1|1148.6|1150.9|1146.4|534
1622639020000|2021-06-02 13:03:40|1151|1146.5|1149.9|1145.4|1151.3|1146.8|1149.9|1145.4|746
1622639030000|2021-06-02 13:03:50|1150.3|1145.8|1150.3|1145.8|1150.7|1146.2|1150.2|1145.7|175
1622639040000|2021-06-02 13:04:00|1150.6|1146.1|1150.1|1145.6|1150.8|1146.3|1149.8|1145.3|278
1622639050000|2021-06-02 13:04:10|1150.5|1146|1150.2|1145.7|1150.6|1146.1|1150.1|1145.6|137
1622639060000|2021-06-02 13:04:20|1149.8|1145.3|1149.6|1145.1|1149.8|1145.3|1149.6|1145.1|107
1622639070000|2021-06-02 13:04:30|1149.7|1145.2|1148.3|1143.8|1149.7|1145.2|1148.3|1143.8|325
1622639080000|2021-06-02 13:04:40|1148.5|1144|1147.8|1143.3|1148.6|1144.1|1147.8|1143.3|211
1622639090000|2021-06-02 13:04:50|1147.9|1143.4|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|106
1622639100000|2021-06-02 13:05:00|1148.2|1143.7|1148.7|1144.2|1148.7|1144.2|1147.8|1143.3|240
1622639110000|2021-06-02 13:05:10|1149.1|1144.6|1150.1|1145.6|1150.1|1145.6|1148.8|1144.3|362
1622639120000|2021-06-02 13:05:20|1150.2|1145.7|1150.6|1146.1|1151.1|1146.6|1149.6|1145.1|427
1622639130000|2021-06-02 13:05:30|1150.2|1145.7|1150.6|1146.1|1151|1146.5|1150|1145.5|104
1622639140000|2021-06-02 13:05:40|1151|1146.5|1150.4|1145.9|1151|1146.5|1150.4|1145.9|75
1622639150000|2021-06-02 13:05:50|1150|1145.5|1149.7|1145.2|1150|1145.5|1149.5|1145|165
1622639160000|2021-06-02 13:06:00|1149.9|1145.4|1149.1|1144.6|1149.9|1145.4|1149.1|1144.6|106
1622639170000|2021-06-02 13:06:10|1148.8|1144.3|1148.1|1143.6|1148.8|1144.3|1148.1|1143.6|160
1622639180000|2021-06-02 13:06:20|1148.5|1144|1148.1|1143.6|1148.5|1144|1148.1|1143.6|93
1622639190000|2021-06-02 13:06:30|1148.2|1143.7|1148.1|1143.6|1148.2|1143.7|1148|1143.5|98
1622639200000|2021-06-02 13:06:40|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148.5|1144|68
1622639210000|2021-06-02 13:06:50|1148.5|1144|1148.5|1144|1148.6|1144.1|1148.5|1144|85
1622639220000|2021-06-02 13:07:00|1148.1|1143.6|1147.6|1143.1|1148.2|1143.7|1147.6|1143.1|173
1622639230000|2021-06-02 13:07:10|1147.2|1142.7|1147.5|1143|1148.1|1143.6|1147.2|1142.7|172
1622639240000|2021-06-02 13:07:20|1147.3|1142.8|1148.1|1143.6|1148.1|1143.6|1147|1142.5|291
1622639250000|2021-06-02 13:07:30|1148|1143.5|1148|1143.5|1148.4|1143.9|1148|1143.5|154
1622639260000|2021-06-02 13:07:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|101
1622639270000|2021-06-02 13:07:50|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|87
1622639280000|2021-06-02 13:08:00|1147.2|1142.7|1146.6|1142.1|1147.2|1142.7|1146.6|1142.1|184
1622639290000|2021-06-02 13:08:10|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1145.9|1141.4|269
1622639300000|2021-06-02 13:08:20|1146.5|1142|1146.1|1141.6|1146.5|1142|1146.1|1141.6|191
1622639310000|2021-06-02 13:08:30|1145.6|1141.1|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|201
1622639320000|2021-06-02 13:08:40|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|236
1622639330000|2021-06-02 13:08:50|||||||||111
1622639340000|2021-06-02 13:09:00|1146|1141.5|1147.1|1142.6|1147.1|1142.6|1146|1141.5|344
1622639350000|2021-06-02 13:09:10|1146.7|1142.2|1145.7|1141.2|1147|1142.5|1145.7|1141.2|197
1622639360000|2021-06-02 13:09:20|1145.9|1141.4|1145.2|1140.7|1145.9|1141.4|1145.2|1140.7|105
1622639370000|2021-06-02 13:09:30|1145.4|1140.9|1145.2|1140.7|1145.4|1140.9|1145.2|1140.7|161
1622639380000|2021-06-02 13:09:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|88
1622639390000|2021-06-02 13:09:50|1145.7|1141.2|1146.6|1142.1|1146.6|1142.1|1145.7|1141.2|288
1622639400000|2021-06-02 13:10:00|1147|1142.5|1146.1|1141.6|1147.1|1142.6|1146.1|1141.6|310
1622639410000|2021-06-02 13:10:10|1146.5|1142|1145.2|1140.7|1146.5|1142|1145.2|1140.7|122
1622639420000|2021-06-02 13:10:20|1145.6|1141.1|1145.3|1140.8|1145.7|1141.2|1145.2|1140.7|89
1622639430000|2021-06-02 13:10:30|1145.7|1141.2|1144.8|1140.3|1145.7|1141.2|1144.8|1140.3|85
1622639440000|2021-06-02 13:10:40|1144.7|1140.2|1144.1|1139.6|1144.8|1140.3|1144.1|1139.6|268
1622639450000|2021-06-02 13:10:50|1143.7|1139.2|1143.6|1139.1|1143.7|1139.2|1143.2|1138.7|359
1622639460000|2021-06-02 13:11:00|1143.2|1138.7|1144.3|1139.8|1144.8|1140.3|1143.1|1138.6|421
1622639470000|2021-06-02 13:11:10|1144.1|1139.6|1143|1138.5|1144.1|1139.6|1143|1138.5|290
1622639480000|2021-06-02 13:11:20|1143.1|1138.6|1143.6|1139.1|1144|1139.5|1143|1138.5|475
1622639490000|2021-06-02 13:11:30|1143.5|1139|1144|1139.5|1144|1139.5|1143.5|1139|164
1622639500000|2021-06-02 13:11:40|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|239
1622639510000|2021-06-02 13:11:50|1144|1139.5|1144.5|1140|1144.5|1140|1144|1139.5|286
1622639520000|2021-06-02 13:12:00|1144.3|1139.8|1144.9|1140.4|1144.9|1140.4|1144.3|1139.8|126
1622639530000|2021-06-02 13:12:10|1144.8|1140.3|1143.8|1139.3|1144.8|1140.3|1143.4|1138.9|280
1622639540000|2021-06-02 13:12:20|1143.5|1139|1143.5|1139|1143.5|1139|1143.1|1138.6|132
1622639550000|2021-06-02 13:12:30|1143|1138.5|1143.3|1138.8|1143.8|1139.3|1143|1138.5|117
1622639560000|2021-06-02 13:12:40|1143|1138.5|1142.4|1137.9|1143|1138.5|1142.3|1137.8|410
1622639570000|2021-06-02 13:12:50|1142.7|1138.2|1143.8|1139.3|1144.2|1139.7|1142.7|1138.2|328
1622639580000|2021-06-02 13:13:00|1143.7|1139.2|1143.3|1138.8|1143.8|1139.3|1143.2|1138.7|120
1622639590000|2021-06-02 13:13:10|1143.4|1138.9|1143.3|1138.8|1143.8|1139.3|1143.3|1138.8|150
1622639600000|2021-06-02 13:13:20|1143.5|1139|1144|1139.5|1144|1139.5|1143.5|1139|68
1622639610000|2021-06-02 13:13:30|1144.5|1140|1144.9|1140.4|1144.9|1140.4|1144.5|1140|227
1622639620000|2021-06-02 13:13:40|1145.3|1140.8|1145.7|1141.2|1145.7|1141.2|1145.3|1140.8|276
1622639630000|2021-06-02 13:13:50|1145.8|1141.3|1145.7|1141.2|1146|1141.5|1145.3|1140.8|350
1622639640000|2021-06-02 13:14:00|1145.8|1141.3|1145.6|1141.1|1145.8|1141.3|1145.3|1140.8|131
1622639650000|2021-06-02 13:14:10|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1144.5|1140|104
1622639660000|2021-06-02 13:14:20|1145.5|1141|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|103
1622639670000|2021-06-02 13:14:30|1145.3|1140.8|1146.2|1141.7|1146.2|1141.7|1145.3|1140.8|115
1622639680000|2021-06-02 13:14:40|1146.6|1142.1|1147.6|1143.1|1147.6|1143.1|1146.6|1142.1|297
1622639690000|2021-06-02 13:14:50|1147.7|1143.2|1148.1|1143.6|1148.2|1143.7|1147.3|1142.8|304
1622639700000|2021-06-02 13:15:00|1147.7|1143.2|1149.5|1145|1149.5|1145|1147.7|1143.2|384
1622639710000|2021-06-02 13:15:10|1149.2|1144.7|1149.5|1145|1149.5|1145|1149.1|1144.6|374
1622639720000|2021-06-02 13:15:20|1149.6|1145.1|1149.7|1145.2|1150|1145.5|1149.5|1145|306
1622639730000|2021-06-02 13:15:30|1149.6|1145.1|1150.1|1145.6|1150.1|1145.6|1149.2|1144.7|246
1622639740000|2021-06-02 13:15:40|1150.4|1145.9|1150.5|1146|1150.6|1146.1|1150.1|1145.6|424
1622639750000|2021-06-02 13:15:50|1150.6|1146.1|1151.4|1146.9|1151.5|1147|1150.5|1146|369
1622639760000|2021-06-02 13:16:00|1151.5|1147|1150.1|1145.6|1151.5|1147|1150.1|1145.6|350
1622639770000|2021-06-02 13:16:10|1150|1145.5|1150.1|1145.6|1150.5|1146|1150|1145.5|180
1622639780000|2021-06-02 13:16:20|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1149.6|1145.1|157
1622639790000|2021-06-02 13:16:30|1149.6|1145.1|1150|1145.5|1150|1145.5|1149.1|1144.6|157
1622639800000|2021-06-02 13:16:40|1150.1|1145.6|1150.9|1146.4|1150.9|1146.4|1150.1|1145.6|195
1622639810000|2021-06-02 13:16:50|1150.5|1146|1150.1|1145.6|1150.5|1146|1150.1|1145.6|137
1622639820000|2021-06-02 13:17:00|1150.2|1145.7|1150.6|1146.1|1150.6|1146.1|1150.1|1145.6|153
1622639830000|2021-06-02 13:17:10|1150.5|1146|1151|1146.5|1151|1146.5|1150.5|1146|210
1622639840000|2021-06-02 13:17:20|1151.7|1147.2|1151.5|1147|1151.8|1147.3|1150.7|1146.2|498
1622639850000|2021-06-02 13:17:30|1151.6|1147.1|1153.9|1149.4|1153.9|1149.4|1151.5|1147|872
1622639860000|2021-06-02 13:17:40|1154.1|1149.6|1154.4|1149.9|1155.4|1150.9|1154.1|1149.6|1388
1622639870000|2021-06-02 13:17:50|1154|1149.5|1155.7|1151.2|1155.7|1151.2|1153.9|1149.4|915
1622639880000|2021-06-02 13:18:00|1156.1|1151.6|1158.2|1153.7|1158.5|1154|1156.1|1151.6|1928
1622639890000|2021-06-02 13:18:10|1158.4|1153.9|1158.3|1153.8|1159.1|1154.6|1157.8|1153.3|828
1622639900000|2021-06-02 13:18:20|1157.8|1153.3|1159.1|1154.6|1159.2|1154.7|1157.7|1153.2|814
1622639910000|2021-06-02 13:18:30|1159.2|1154.7|1157.9|1153.4|1159.2|1154.7|1157.9|1153.4|728
1622639920000|2021-06-02 13:18:40|1158.3|1153.8|1157.8|1153.3|1158.4|1153.9|1157.8|1153.3|256
1622639930000|2021-06-02 13:18:50|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1157.4|1152.9|414
1622639940000|2021-06-02 13:19:00|1157.8|1153.3|1158.1|1153.6|1158.1|1153.6|1157.7|1153.2|354
1622639950000|2021-06-02 13:19:10|1157.9|1153.4|1158.3|1153.8|1159.2|1154.7|1157.9|1153.4|663
1622639960000|2021-06-02 13:19:20|1158.5|1154|1158.4|1153.9|1158.8|1154.3|1158.3|1153.8|218
1622639970000|2021-06-02 13:19:30|1158.5|1154|1157.5|1153|1158.5|1154|1157.5|1153|332
1622639980000|2021-06-02 13:19:40|1157.9|1153.4|1157.5|1153|1157.9|1153.4|1157.1|1152.6|418
1622639990000|2021-06-02 13:19:50|1157.6|1153.1|1158|1153.5|1158|1153.5|1157.4|1152.9|264
1622640000000|2021-06-02 13:20:00|1158.2|1153.7|1158|1153.5|1158.5|1154|1157.8|1153.3|394
1622640010000|2021-06-02 13:20:10|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1157.5|1153|267
1622640020000|2021-06-02 13:20:20|1158.7|1154.2|1159.2|1154.7|1159.2|1154.7|1158.2|1153.7|456
1622640030000|2021-06-02 13:20:30|1159.5|1155|1159.3|1154.8|1159.7|1155.2|1159.2|1154.7|434
1622640040000|2021-06-02 13:20:40|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.3|1154.8|355
1622640050000|2021-06-02 13:20:50|1159.2|1154.7|1159.2|1154.7|1159.7|1155.2|1158.8|1154.3|364
1622640060000|2021-06-02 13:21:00|1159.6|1155.1|1158.3|1153.8|1159.6|1155.1|1158.3|1153.8|311
1622640070000|2021-06-02 13:21:10|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|172
1622640080000|2021-06-02 13:21:20|1158.7|1154.2|1158.7|1154.2|1159.2|1154.7|1158.7|1154.2|222
1622640090000|2021-06-02 13:21:30|1158.6|1154.1|1158.8|1154.3|1158.8|1154.3|1158.6|1154.1|125
1622640100000|2021-06-02 13:21:40|1159.2|1154.7|1158.8|1154.3|1159.8|1155.3|1158.8|1154.3|306
1622640110000|2021-06-02 13:21:50|1159.2|1154.7|1158.4|1153.9|1159.2|1154.7|1158.3|1153.8|179
1622640120000|2021-06-02 13:22:00|1158.3|1153.8|1157.8|1153.3|1158.3|1153.8|1157.8|1153.3|118
1622640130000|2021-06-02 13:22:10|1158.2|1153.7|1157.5|1153|1158.3|1153.8|1157.5|1153|199
1622640140000|2021-06-02 13:22:20|1158.3|1153.8|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|306
1622640150000|2021-06-02 13:22:30|1157.5|1153|1158.4|1153.9|1158.4|1153.9|1157.5|1153|163
1622640160000|2021-06-02 13:22:40|1158|1153.5|1158.3|1153.8|1158.8|1154.3|1158|1153.5|142
1622640170000|2021-06-02 13:22:50|1158.8|1154.3|1159.2|1154.7|1159.2|1154.7|1158.7|1154.2|196
1622640180000|2021-06-02 13:23:00|1158.8|1154.3|1157.8|1153.3|1158.8|1154.3|1157.8|1153.3|250
1622640190000|2021-06-02 13:23:10|1158.2|1153.7|1157.5|1153|1158.3|1153.8|1157.5|1153|173
1622640200000|2021-06-02 13:23:20|1157.3|1152.8|1157.6|1153.1|1158.3|1153.8|1157.3|1152.8|206
1622640210000|2021-06-02 13:23:30|1157.4|1152.9|1156.8|1152.3|1157.4|1152.9|1156.8|1152.3|140
1622640220000|2021-06-02 13:23:40|1157|1152.5|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|115
1622640230000|2021-06-02 13:23:50|1157|1152.5|1157.3|1152.8|1157.3|1152.8|1157|1152.5|75
1622640240000|2021-06-02 13:24:00|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.5|1153|102
1622640250000|2021-06-02 13:24:10|1157.7|1153.2|1156.9|1152.4|1157.7|1153.2|1156.9|1152.4|88
1622640260000|2021-06-02 13:24:20|1156.8|1152.3|1156.9|1152.4|1156.9|1152.4|1156.8|1152.3|136
1622640270000|2021-06-02 13:24:30|1157.3|1152.8|1156.9|1152.4|1157.3|1152.8|1156.8|1152.3|155
1622640280000|2021-06-02 13:24:40|1157.3|1152.8|1157.8|1153.3|1158|1153.5|1157.3|1152.8|139
1622640290000|2021-06-02 13:24:50|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|115
1622640300000|2021-06-02 13:25:00|1158.3|1153.8|1158.8|1154.3|1158.8|1154.3|1158.3|1153.8|196
1622640310000|2021-06-02 13:25:10|1158.7|1154.2|1158.8|1154.3|1159.2|1154.7|1158.7|1154.2|122
1622640320000|2021-06-02 13:25:20|1158.5|1154|1159.2|1154.7|1159.2|1154.7|1158.3|1153.8|315
1622640330000|2021-06-02 13:25:30|1159.4|1154.9|1159.7|1155.2|1159.7|1155.2|1159.2|1154.7|242
1622640340000|2021-06-02 13:25:40|1159.6|1155.1|1159.7|1155.2|1159.7|1155.2|1159|1154.5|264
1622640350000|2021-06-02 13:25:50|1160|1155.5|1160.3|1155.8|1161.2|1156.7|1159.9|1155.4|1165
1622640360000|2021-06-02 13:26:00|1160.2|1155.7|1159.5|1155|1160.3|1155.8|1159.5|1155|285
1622640370000|2021-06-02 13:26:10|1159.3|1154.8|1158.9|1154.4|1159.5|1155|1158.5|1154|129
1622640380000|2021-06-02 13:26:20|1158.8|1154.3|1158|1153.5|1158.9|1154.4|1158|1153.5|82
1622640390000|2021-06-02 13:26:30|1158.3|1153.8|1158|1153.5|1158.3|1153.8|1157.5|1153|169
1622640400000|2021-06-02 13:26:40|1158.4|1153.9|1158.5|1154|1158.5|1154|1158.4|1153.9|90
1622640410000|2021-06-02 13:26:50|1158.8|1154.3|1159.7|1155.2|1159.7|1155.2|1158.8|1154.3|296
1622640420000|2021-06-02 13:27:00|1159.3|1154.8|1159.7|1155.2|1159.7|1155.2|1159.3|1154.8|75
1622640430000|2021-06-02 13:27:10|1159.3|1154.8|1159.3|1154.8|1159.7|1155.2|1159.3|1154.8|75
1622640440000|2021-06-02 13:27:20|1159.7|1155.2|1159.8|1155.3|1159.8|1155.3|1159.7|1155.2|78
1622640450000|2021-06-02 13:27:30|1159.4|1154.9|1158.9|1154.4|1159.4|1154.9|1158.9|1154.4|166
1622640460000|2021-06-02 13:27:40|1158.7|1154.2|1158.4|1153.9|1158.8|1154.3|1158|1153.5|73
1622640470000|2021-06-02 13:27:50|1158|1153.5|1157.5|1153|1158|1153.5|1157.5|1153|180
1622640480000|2021-06-02 13:28:00|1157.9|1153.4|1158|1153.5|1158|1153.5|1157.7|1153.2|59
1622640490000|2021-06-02 13:28:10|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|152
1622640500000|2021-06-02 13:28:20|1158.3|1153.8|1158.3|1153.8|1158.8|1154.3|1158.1|1153.6|110
1622640510000|2021-06-02 13:28:30|1158.1|1153.6|1158.8|1154.3|1158.8|1154.3|1158.1|1153.6|41
1622640520000|2021-06-02 13:28:40|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|118
1622640530000|2021-06-02 13:28:50|1159.5|1155|1159.3|1154.8|1159.9|1155.4|1159.3|1154.8|160
1622640540000|2021-06-02 13:29:00|1159.4|1154.9|1158.5|1154|1159.4|1154.9|1158.5|1154|106
1622640550000|2021-06-02 13:29:10|1158.7|1154.2|1159.8|1155.3|1159.8|1155.3|1158.7|1154.2|73
1622640560000|2021-06-02 13:29:20|1159|1154.5|1159|1154.5|1159|1154.5|1158.8|1154.3|76
1622640570000|2021-06-02 13:29:30|1159.3|1154.8|1159.4|1154.9|1159.5|1155|1159.2|1154.7|55
1622640580000|2021-06-02 13:29:40|1159.5|1155|1159.2|1154.7|1159.5|1155|1159|1154.5|30
1622640590000|2021-06-02 13:29:50|1159|1154.5|1159.5|1155|1159.5|1155|1159|1154.5|75
1622640600000|2021-06-02 13:30:00|1159.8|1155.3|1159.9|1155.4|1160.3|1155.8|1159.8|1155.3|373
1622640610000|2021-06-02 13:30:10|1160.4|1155.9|1159.9|1155.4|1160.4|1155.9|1159.8|1155.3|132
1622640620000|2021-06-02 13:30:20|1160|1155.5|1158.9|1154.4|1160|1155.5|1158.9|1154.4|160
1622640630000|2021-06-02 13:30:30|1159|1154.5|1158.5|1154|1159.4|1154.9|1158.5|1154|90
1622640640000|2021-06-02 13:30:40|1158.9|1154.4|1159.5|1155|1159.5|1155|1158.9|1154.4|128
1622640650000|2021-06-02 13:30:50|1159.8|1155.3|1159.5|1155|1160|1155.5|1159.5|1155|119
1622640660000|2021-06-02 13:31:00|1159.4|1154.9|1158.5|1154|1159.9|1155.4|1158.5|1154|104
1622640670000|2021-06-02 13:31:10|1158.8|1154.3|1159.5|1155|1159.8|1155.3|1158.8|1154.3|107
1622640680000|2021-06-02 13:31:20|1159.9|1155.4|1159.3|1154.8|1159.9|1155.4|1159|1154.5|32
1622640690000|2021-06-02 13:31:30|1159.4|1154.9|1158.5|1154|1159.4|1154.9|1158.5|1154|127
1622640700000|2021-06-02 13:31:40|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.8|1154.3|122
1622640710000|2021-06-02 13:31:50|1158.6|1154.1|1159|1154.5|1159.3|1154.8|1158.5|1154|69
1622640720000|2021-06-02 13:32:00|1159.3|1154.8|1158.5|1154|1159.3|1154.8|1158.5|1154|36
1622640730000|2021-06-02 13:32:10|1158.6|1154.1|1158.5|1154|1158.8|1154.3|1158.5|1154|50
1622640740000|2021-06-02 13:32:20|1158.9|1154.4|1159|1154.5|1159.4|1154.9|1158.9|1154.4|180
1622640750000|2021-06-02 13:32:30|1159.3|1154.8|1159.9|1155.4|1159.9|1155.4|1159.3|1154.8|131
1622640760000|2021-06-02 13:32:40|1159.8|1155.3|1160|1155.5|1160|1155.5|1158.9|1154.4|95
1622640770000|2021-06-02 13:32:50|1159.8|1155.3|1159.8|1155.3|1159.9|1155.4|1159.5|1155|58
1622640780000|2021-06-02 13:33:00|1159.5|1155|1159.5|1155|1159.5|1155|1159.1|1154.6|75
1622640790000|2021-06-02 13:33:10|1159.1|1154.6|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|119
1622640800000|2021-06-02 13:33:20|1159|1154.5|1159.5|1155|1159.5|1155|1159|1154.5|116
1622640810000|2021-06-02 13:33:30|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|72
1622640820000|2021-06-02 13:33:40|1160|1155.5|1160.1|1155.6|1160.1|1155.6|1160|1155.5|110
1622640830000|2021-06-02 13:33:50|1160|1155.5|1160|1155.5|1160|1155.5|1159.3|1154.8|121
1622640840000|2021-06-02 13:34:00|1160.3|1155.8|1160.5|1156|1160.5|1156|1160.3|1155.8|241
1622640850000|2021-06-02 13:34:10|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1160|1155.5|63
1622640860000|2021-06-02 13:34:20|1160.5|1156|1160.9|1156.4|1161|1156.5|1160.5|1156|140
1622640870000|2021-06-02 13:34:30|1161.3|1156.8|1161.4|1156.9|1161.8|1157.3|1161.3|1156.8|200
1622640880000|2021-06-02 13:34:40|1161.5|1157|1161.5|1157|1161.5|1157|1161.3|1156.8|118
1622640890000|2021-06-02 13:34:50|1161.8|1157.3|1161.8|1157.3|1162|1157.5|1161.5|1157|153
1622640900000|2021-06-02 13:35:00|1162|1157.5|1163.3|1158.8|1163.8|1159.3|1162|1157.5|997
1622640910000|2021-06-02 13:35:10|1163.4|1158.9|1163|1158.5|1163.5|1159|1163|1158.5|300
1622640920000|2021-06-02 13:35:20|1163.3|1158.8|1164.8|1160.3|1164.8|1160.3|1163.3|1158.8|833
1622640930000|2021-06-02 13:35:30|1165|1160.5|1164.8|1160.3|1165.3|1160.8|1164.7|1160.2|509
1622640940000|2021-06-02 13:35:40|1165.1|1160.6|1164|1159.5|1165.1|1160.6|1163.6|1159.1|674
1622640950000|2021-06-02 13:35:50|1164.3|1159.8|1164.5|1160|1165.3|1160.8|1164.3|1159.8|343
1622640960000|2021-06-02 13:36:00|1164.8|1160.3|1164.5|1160|1165.2|1160.7|1164.5|1160|464
1622640970000|2021-06-02 13:36:10|1164.1|1159.6|1164.1|1159.6|1164.5|1160|1164.1|1159.6|217
1622640980000|2021-06-02 13:36:20|1164.5|1160|1163.6|1159.1|1164.5|1160|1163.6|1159.1|153
1622640990000|2021-06-02 13:36:30|1163.8|1159.3|1163.6|1159.1|1164.2|1159.7|1163.6|1159.1|153
1622641000000|2021-06-02 13:36:40|1164|1159.5|1164|1159.5|1164.1|1159.6|1164|1159.5|204
1622641010000|2021-06-02 13:36:50|1164.3|1159.8|1164|1159.5|1164.4|1159.9|1164|1159.5|191
1622641020000|2021-06-02 13:37:00|1164.2|1159.7|1164.8|1160.3|1165|1160.5|1164.2|1159.7|355
1622641030000|2021-06-02 13:37:10|1164.9|1160.4|1170.9|1166.4|1170.9|1166.4|1164.9|1160.4|3141
1622641040000|2021-06-02 13:37:20|1170.1|1165.6|1169.8|1165.3|1170.2|1165.7|1168.9|1164.4|1003
1622641050000|2021-06-02 13:37:30|1169.4|1164.9|1168.4|1163.9|1169.7|1165.2|1168.4|1163.9|546
1622641060000|2021-06-02 13:37:40|1168.3|1163.8|1168.8|1164.3|1168.8|1164.3|1168.3|1163.8|347
1622641070000|2021-06-02 13:37:50|1169|1164.5|1168.8|1164.3|1169.3|1164.8|1168.8|1164.3|244
1622641080000|2021-06-02 13:38:00|1169.2|1164.7|1169.7|1165.2|1170.2|1165.7|1169.2|1164.7|414
1622641090000|2021-06-02 13:38:10|1169.3|1164.8|1169.8|1165.3|1169.8|1165.3|1169.3|1164.8|380
1622641100000|2021-06-02 13:38:20|1170.2|1165.7|1169.5|1165|1170.2|1165.7|1169.3|1164.8|245
1622641110000|2021-06-02 13:38:30|1169.3|1164.8|1168.9|1164.4|1169.3|1164.8|1168.4|1163.9|552
1622641120000|2021-06-02 13:38:40|1168.7|1164.2|1169.3|1164.8|1169.3|1164.8|1168.4|1163.9|171
1622641130000|2021-06-02 13:38:50|1169.7|1165.2|1169.8|1165.3|1169.8|1165.3|1169.3|1164.8|281
1622641140000|2021-06-02 13:39:00|1170|1165.5|1170.3|1165.8|1170.7|1166.2|1170|1165.5|600
1622641150000|2021-06-02 13:39:10|1170.7|1166.2|1170.7|1166.2|1170.8|1166.3|1170.3|1165.8|414
1622641160000|2021-06-02 13:39:20|1171|1166.5|1171.7|1167.2|1171.7|1167.2|1171|1166.5|682
1622641170000|2021-06-02 13:39:30|1171.4|1166.9|1170.7|1166.2|1171.4|1166.9|1170.7|1166.2|401
1622641180000|2021-06-02 13:39:40|1170.8|1166.3|1169.8|1165.3|1171.1|1166.6|1169.8|1165.3|581
1622641190000|2021-06-02 13:39:50|1169.6|1165.1|1169.6|1165.1|1170.2|1165.7|1169.6|1165.1|362
1622641200000|2021-06-02 13:40:00|1169.7|1165.2|1171|1166.5|1171|1166.5|1169.7|1165.2|438
1622641210000|2021-06-02 13:40:10|1171.1|1166.6|1170.3|1165.8|1171.3|1166.8|1170.3|1165.8|342
1622641220000|2021-06-02 13:40:20|1170.7|1166.2|1170.6|1166.1|1171.2|1166.7|1170.5|1166|210
1622641230000|2021-06-02 13:40:30|1170.8|1166.3|1170.7|1166.2|1171.1|1166.6|1170.1|1165.6|464
1622641240000|2021-06-02 13:40:40|1169.8|1165.3|1169.7|1165.2|1170.2|1165.7|1169.7|1165.2|202
1622641250000|2021-06-02 13:40:50|1169.8|1165.3|1169.1|1164.6|1169.8|1165.3|1168.8|1164.3|586
1622641260000|2021-06-02 13:41:00|1168.9|1164.4|1168|1163.5|1168.9|1164.4|1168|1163.5|385
1622641270000|2021-06-02 13:41:10|1167.5|1163|1166.5|1162|1167.5|1163|1166.5|1162|386
1622641280000|2021-06-02 13:41:20|1166.9|1162.4|1168.3|1163.8|1168.3|1163.8|1166.9|1162.4|525
1622641290000|2021-06-02 13:41:30|1168.1|1163.6|1167.3|1162.8|1168.1|1163.6|1167|1162.5|267
1622641300000|2021-06-02 13:41:40|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|183
1622641310000|2021-06-02 13:41:50|1167.2|1162.7|1167.5|1163|1167.8|1163.3|1167|1162.5|226
1622641320000|2021-06-02 13:42:00|1167.3|1162.8|1167.3|1162.8|1167.6|1163.1|1167.3|1162.8|164
1622641330000|2021-06-02 13:42:10|1167.8|1163.3|1167.8|1163.3|1167.8|1163.3|1167.8|1163.3|224
1622641340000|2021-06-02 13:42:20|1168.2|1163.7|1168.4|1163.9|1168.8|1164.3|1168.1|1163.6|496
1622641350000|2021-06-02 13:42:30|1168.3|1163.8|1168.4|1163.9|1168.6|1164.1|1168|1163.5|170
1622641360000|2021-06-02 13:42:40|1168.5|1164|1168|1163.5|1168.5|1164|1168|1163.5|166
1622641370000|2021-06-02 13:42:50|1167.3|1162.8|1167.1|1162.6|1167.5|1163|1167.1|1162.6|187
1622641380000|2021-06-02 13:43:00|1167|1162.5|1166.8|1162.3|1167|1162.5|1166.6|1162.1|192
1622641390000|2021-06-02 13:43:10|1167|1162.5|1166.1|1161.6|1167|1162.5|1166.1|1161.6|323
1622641400000|2021-06-02 13:43:20|1165.6|1161.1|1166.6|1162.1|1166.6|1162.1|1165.6|1161.1|232
1622641410000|2021-06-02 13:43:30|1166.5|1162|1167|1162.5|1167.1|1162.6|1166.5|1162|140
1622641420000|2021-06-02 13:43:40|1167.4|1162.9|1167|1162.5|1167.5|1163|1167|1162.5|72
1622641430000|2021-06-02 13:43:50|1167.3|1162.8|1167|1162.5|1167.4|1162.9|1166.6|1162.1|97
1622641440000|2021-06-02 13:44:00|1167.2|1162.7|1168.3|1163.8|1168.3|1163.8|1167|1162.5|287
1622641450000|2021-06-02 13:44:10|1167.6|1163.1|1167.8|1163.3|1167.9|1163.4|1167.1|1162.6|243
1622641460000|2021-06-02 13:44:20|1167.9|1163.4|1168|1163.5|1168|1163.5|1167.9|1163.4|48
1622641470000|2021-06-02 13:44:30|1167.9|1163.4|1167.5|1163|1167.9|1163.4|1167.5|1163|160
1622641480000|2021-06-02 13:44:40|1167.1|1162.6|1167|1162.5|1167.1|1162.6|1167|1162.5|132
1622641490000|2021-06-02 13:44:50|1167.1|1162.6|1167.8|1163.3|1167.8|1163.3|1167.1|1162.6|88
1622641500000|2021-06-02 13:45:00|1167.5|1163|1168.3|1163.8|1168.3|1163.8|1167.5|1163|160
1622641510000|2021-06-02 13:45:10|1168|1163.5|1166.6|1162.1|1168|1163.5|1166.6|1162.1|396
1622641520000|2021-06-02 13:45:20|1166.5|1162|1166.1|1161.6|1166.5|1162|1166.1|1161.6|137
1622641530000|2021-06-02 13:45:30|1166.5|1162|1166.5|1162|1166.6|1162.1|1166.5|1162|187
1622641540000|2021-06-02 13:45:40|1166.6|1162.1|1165.1|1160.6|1166.6|1162.1|1165.1|1160.6|329
1622641550000|2021-06-02 13:45:50|1164.7|1160.2|1164.3|1159.8|1165.2|1160.7|1164.3|1159.8|352
1622641560000|2021-06-02 13:46:00|1164.5|1160|1164.3|1159.8|1164.7|1160.2|1163.8|1159.3|656
1622641570000|2021-06-02 13:46:10|1164.7|1160.2|1164.3|1159.8|1164.7|1160.2|1164.1|1159.6|257
1622641580000|2021-06-02 13:46:20|1164.7|1160.2|1164.3|1159.8|1164.7|1160.2|1163.8|1159.3|422
1622641590000|2021-06-02 13:46:30|1163.9|1159.4|1163.8|1159.3|1163.9|1159.4|1163.8|1159.3|212
1622641600000|2021-06-02 13:46:40|1163.4|1158.9|1163.8|1159.3|1163.8|1159.3|1163.4|1158.9|207
1622641610000|2021-06-02 13:46:50|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.1|1158.6|307
1622641620000|2021-06-02 13:47:00|1163.6|1159.1|1164.8|1160.3|1165.2|1160.7|1163.6|1159.1|385
1622641630000|2021-06-02 13:47:10|1164.4|1159.9|1165.3|1160.8|1165.3|1160.8|1164.4|1159.9|131
1622641640000|2021-06-02 13:47:20|1164.9|1160.4|1164.9|1160.4|1164.9|1160.4|1164.9|1160.4|95
1622641650000|2021-06-02 13:47:30|1164.6|1160.1|1164.8|1160.3|1164.8|1160.3|1164.6|1160.1|89
1622641660000|2021-06-02 13:47:40|1164.6|1160.1|1164.8|1160.3|1164.8|1160.3|1164.6|1160.1|96
1622641670000|2021-06-02 13:47:50|1164.9|1160.4|1164.3|1159.8|1164.9|1160.4|1164.3|1159.8|67
1622641680000|2021-06-02 13:48:00|1164.7|1160.2|1164.8|1160.3|1164.8|1160.3|1164.4|1159.9|105
1622641690000|2021-06-02 13:48:10|1164.4|1159.9|1164.8|1160.3|1164.8|1160.3|1164.3|1159.8|112
1622641700000|2021-06-02 13:48:20|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|77
1622641710000|2021-06-02 13:48:30|1163.9|1159.4|1163.4|1158.9|1163.9|1159.4|1163.4|1158.9|195
1622641720000|2021-06-02 13:48:40|1163.1|1158.6|1163|1158.5|1163.1|1158.6|1162.9|1158.4|265
1622641730000|2021-06-02 13:48:50|1162.9|1158.4|1163.5|1159|1163.8|1159.3|1162.9|1158.4|176
1622641740000|2021-06-02 13:49:00|1163.9|1159.4|1165.3|1160.8|1165.3|1160.8|1163.9|1159.4|255
1622641750000|2021-06-02 13:49:10|1165.7|1161.2|1165.8|1161.3|1165.8|1161.3|1165.7|1161.2|143
1622641760000|2021-06-02 13:49:20|1166|1161.5|1165.8|1161.3|1166.2|1161.7|1165.8|1161.3|125
1622641770000|2021-06-02 13:49:30|1165.9|1161.4|1165.4|1160.9|1165.9|1161.4|1165.4|1160.9|100
1622641780000|2021-06-02 13:49:40|1165.5|1161|1164.4|1159.9|1165.5|1161|1164.4|1159.9|113
1622641790000|2021-06-02 13:49:50|1164.1|1159.6|1164|1159.5|1164.6|1160.1|1163.9|1159.4|77
1622641800000|2021-06-02 13:50:00|1164.4|1159.9|1163.9|1159.4|1164.4|1159.9|1163.5|1159|171
1622641810000|2021-06-02 13:50:10|1163.5|1159|1162.6|1158.1|1163.5|1159|1162.6|1158.1|224
1622641820000|2021-06-02 13:50:20|1162.2|1157.7|1161.6|1157.1|1162.2|1157.7|1160.9|1156.4|837
1622641830000|2021-06-02 13:50:30|1161.5|1157|1161.5|1157|1161.5|1157|1160.8|1156.3|310
1622641840000|2021-06-02 13:50:40|1161.4|1156.9|1160.6|1156.1|1161.5|1157|1160.6|1156.1|371
1622641850000|2021-06-02 13:50:50|1160.2|1155.7|1160.1|1155.6|1160.7|1156.2|1160.1|1155.6|382
1622641860000|2021-06-02 13:51:00|1160|1155.5|1160.4|1155.9|1160.4|1155.9|1160|1155.5|396
1622641870000|2021-06-02 13:51:10|1160.1|1155.6|1160.4|1155.9|1160.4|1155.9|1160|1155.5|240
1622641880000|2021-06-02 13:51:20|1160.2|1155.7|1160.4|1155.9|1160.9|1156.4|1160.1|1155.6|164
1622641890000|2021-06-02 13:51:30|1160.6|1156.1|1160.8|1156.3|1160.8|1156.3|1160.4|1155.9|68
1622641900000|2021-06-02 13:51:40|1161.2|1156.7|1161.3|1156.8|1161.4|1156.9|1161.2|1156.7|136
1622641910000|2021-06-02 13:51:50|||||||||36
1622641920000|2021-06-02 13:52:00|1161.7|1157.2|1161.8|1157.3|1161.8|1157.3|1161.7|1157.2|93
1622641930000|2021-06-02 13:52:10|1161.4|1156.9|1160.9|1156.4|1161.7|1157.2|1160.9|1156.4|178
1622641940000|2021-06-02 13:52:20|1160.8|1156.3|1160.9|1156.4|1160.9|1156.4|1160.8|1156.3|46
1622641950000|2021-06-02 13:52:30|1160.8|1156.3|1160.3|1155.8|1161.2|1156.7|1160.3|1155.8|165
1622641960000|2021-06-02 13:52:40|1159.9|1155.4|1159.4|1154.9|1159.9|1155.4|1159.4|1154.9|315
1622641970000|2021-06-02 13:52:50|1159.5|1155|1159.4|1154.9|1159.5|1155|1159|1154.5|303
1622641980000|2021-06-02 13:53:00|1160|1155.5|1159.4|1154.9|1160|1155.5|1159.4|1154.9|152
1622641990000|2021-06-02 13:53:10|1159.8|1155.3|1158.9|1154.4|1159.8|1155.3|1158.9|1154.4|196
1622642000000|2021-06-02 13:53:20|1158.7|1154.2|1158.4|1153.9|1158.7|1154.2|1158.1|1153.6|561
1622642010000|2021-06-02 13:53:30|1158|1153.5|1158.4|1153.9|1158.4|1153.9|1158|1153.5|265
1622642020000|2021-06-02 13:53:40|1158.3|1153.8|1158.3|1153.8|1158.8|1154.3|1157.9|1153.4|251
1622642030000|2021-06-02 13:53:50|1157.6|1153.1|1156.1|1151.6|1157.6|1153.1|1156.1|1151.6|1422
1622642040000|2021-06-02 13:54:00|1156.5|1152|1156.1|1151.6|1156.5|1152|1155.1|1150.6|750
1622642050000|2021-06-02 13:54:10|1155.9|1151.4|1156.1|1151.6|1156.5|1152|1155.9|1151.4|551
1622642060000|2021-06-02 13:54:20|1156.2|1151.7|1155.9|1151.4|1156.4|1151.9|1155.6|1151.1|306
1622642070000|2021-06-02 13:54:30|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1155.9|1151.4|156
1622642080000|2021-06-02 13:54:40|1156.4|1151.9|1156.4|1151.9|1156.8|1152.3|1156.4|1151.9|169
1622642090000|2021-06-02 13:54:50|1156.7|1152.2|1156.4|1151.9|1156.8|1152.3|1156.4|1151.9|132
1622642100000|2021-06-02 13:55:00|1156.6|1152.1|1156|1151.5|1156.8|1152.3|1156|1151.5|335
1622642110000|2021-06-02 13:55:10|1155.9|1151.4|1155.1|1150.6|1155.9|1151.4|1155.1|1150.6|297
1622642120000|2021-06-02 13:55:20|1155|1150.5|1153.7|1149.2|1155|1150.5|1153.7|1149.2|739
1622642130000|2021-06-02 13:55:30|1153.6|1149.1|1153.2|1148.7|1153.6|1149.1|1152.9|1148.4|778
1622642140000|2021-06-02 13:55:40|1152.8|1148.3|1151.7|1147.2|1153|1148.5|1151.7|1147.2|1608
1622642150000|2021-06-02 13:55:50|1151.3|1146.8|1152.3|1147.8|1152.5|1148|1150.5|1146|1083
1622642160000|2021-06-02 13:56:00|1152.1|1147.6|1152.7|1148.2|1152.7|1148.2|1151.8|1147.3|593
1622642170000|2021-06-02 13:56:10|1152.2|1147.7|1153.4|1148.9|1153.4|1148.9|1152.2|1147.7|424
1622642180000|2021-06-02 13:56:20|1153.6|1149.1|1153.1|1148.6|1153.8|1149.3|1153.1|1148.6|515
1622642190000|2021-06-02 13:56:30|1153.3|1148.8|1153|1148.5|1153.3|1148.8|1152.7|1148.2|316
1622642200000|2021-06-02 13:56:40|1152.6|1148.1|1151.1|1146.6|1152.9|1148.4|1151.1|1146.6|568
1622642210000|2021-06-02 13:56:50|1150.7|1146.2|1148.7|1144.2|1150.7|1146.2|1148.7|1144.2|1113
1622642220000|2021-06-02 13:57:00|1148.4|1143.9|1147.1|1142.6|1148.4|1143.9|1146.2|1141.7|1762
1622642230000|2021-06-02 13:57:10|1147.4|1142.9|1147.4|1142.9|1148.1|1143.6|1147.2|1142.7|742
1622642240000|2021-06-02 13:57:20|1147.6|1143.1|1147.6|1143.1|1147.9|1143.4|1147.2|1142.7|467
1622642250000|2021-06-02 13:57:30|1147.7|1143.2|1147.2|1142.7|1148|1143.5|1147.2|1142.7|723
1622642260000|2021-06-02 13:57:40|1147.1|1142.6|1143.3|1138.8|1147.1|1142.6|1143.3|1138.8|1384
1622642270000|2021-06-02 13:57:50|1143.2|1138.7|1142.2|1137.7|1144.1|1139.6|1142.2|1137.7|1712
1622642280000|2021-06-02 13:58:00|1141.8|1137.3|1141.7|1137.2|1142.2|1137.7|1140.9|1136.4|1478
1622642290000|2021-06-02 13:58:10|1142|1137.5|1141.2|1136.7|1142|1137.5|1141.2|1136.7|1064
1622642300000|2021-06-02 13:58:20|1140.9|1136.4|1140.8|1136.3|1141.9|1137.4|1140.8|1136.3|1061
1622642310000|2021-06-02 13:58:30|1140.4|1135.9|1140.7|1136.2|1141|1136.5|1139.4|1134.9|1358
1622642320000|2021-06-02 13:58:40|1141|1136.5|1143.5|1139|1144.7|1140.2|1141|1136.5|1049
1622642330000|2021-06-02 13:58:50|1143.7|1139.2|1144|1139.5|1144.4|1139.9|1143.2|1138.7|676
1622642340000|2021-06-02 13:59:00|1143.9|1139.4|1141.8|1137.3|1143.9|1139.4|1141.8|1137.3|637
1622642350000|2021-06-02 13:59:10|1141.7|1137.2|1140.3|1135.8|1141.7|1137.2|1140.3|1135.8|311
1622642360000|2021-06-02 13:59:20|1140.7|1136.2|1141.7|1137.2|1141.7|1137.2|1140.2|1135.7|490
1622642370000|2021-06-02 13:59:30|1141.6|1137.1|1141.3|1136.8|1142|1137.5|1141.2|1136.7|391
1622642380000|2021-06-02 13:59:40|1141.7|1137.2|1141|1136.5|1141.7|1137.2|1140.8|1136.3|295
1622642390000|2021-06-02 13:59:50|1140.9|1136.4|1141.2|1136.7|1141.5|1137|1140.3|1135.8|477
1622642400000|2021-06-02 14:00:00|1141.1|1136.6|1142.2|1137.7|1142.2|1137.7|1140.3|1135.8|1024
1622642410000|2021-06-02 14:00:10|1142.5|1138|1143.7|1139.2|1143.7|1139.2|1142.5|1138|559
1622642420000|2021-06-02 14:00:20|1143.5|1139|1143.2|1138.7|1143.7|1139.2|1142.7|1138.2|626
1622642430000|2021-06-02 14:00:30|1143.3|1138.8|1143.8|1139.3|1144.2|1139.7|1143.3|1138.8|453
1622642440000|2021-06-02 14:00:40|1143.9|1139.4|1143.8|1139.3|1143.9|1139.4|1143.3|1138.8|209
1622642450000|2021-06-02 14:00:50|1144.2|1139.7|1143.7|1139.2|1144.7|1140.2|1143.7|1139.2|515
1622642460000|2021-06-02 14:01:00|1143.1|1138.6|1142.8|1138.3|1143.2|1138.7|1142.2|1137.7|553
1622642470000|2021-06-02 14:01:10|1143.2|1138.7|1143.2|1138.7|1143.3|1138.8|1142.8|1138.3|195
1622642480000|2021-06-02 14:01:20|1143.7|1139.2|1144.3|1139.8|1144.3|1139.8|1143.7|1139.2|339
1622642490000|2021-06-02 14:01:30|1144.4|1139.9|1143.8|1139.3|1144.4|1139.9|1143.8|1139.3|278
1622642500000|2021-06-02 14:01:40|1143.9|1139.4|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|322
1622642510000|2021-06-02 14:01:50|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.9|1139.4|271
1622642520000|2021-06-02 14:02:00|1143.7|1139.2|1142.6|1138.1|1143.7|1139.2|1142.6|1138.1|529
1622642530000|2021-06-02 14:02:10|1142.2|1137.7|1141.3|1136.8|1142.2|1137.7|1141.1|1136.6|424
1622642540000|2021-06-02 14:02:20|1141.1|1136.6|1139.9|1135.4|1141.1|1136.6|1139.5|1135|759
1622642550000|2021-06-02 14:02:30|1140|1135.5|1138|1133.5|1140|1135.5|1138|1133.5|1153
1622642560000|2021-06-02 14:02:40|1138.2|1133.7|1138.6|1134.1|1139.1|1134.6|1138|1133.5|1347
1622642570000|2021-06-02 14:02:50|1138.2|1133.7|1137.8|1133.3|1138.2|1133.7|1136.8|1132.3|1471
1622642580000|2021-06-02 14:03:00|1138|1133.5|1138.1|1133.6|1138.5|1134|1137.3|1132.8|820
1622642590000|2021-06-02 14:03:10|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1137.7|1133.2|643
1622642600000|2021-06-02 14:03:20|1139.5|1135|1140.1|1135.6|1140.1|1135.6|1139.5|1135|650
1622642610000|2021-06-02 14:03:30|1140.2|1135.7|1140.9|1136.4|1140.9|1136.4|1140.2|1135.7|338
1622642620000|2021-06-02 14:03:40|1141|1136.5|1141.3|1136.8|1141.4|1136.9|1140.5|1136|434
1622642630000|2021-06-02 14:03:50|1141.5|1137|1140.9|1136.4|1141.9|1137.4|1140|1135.5|546
1622642640000|2021-06-02 14:04:00|1140.5|1136|1140|1135.5|1140.5|1136|1140|1135.5|195
1622642650000|2021-06-02 14:04:10|1140.2|1135.7|1140.6|1136.1|1140.7|1136.2|1139.5|1135|385
1622642660000|2021-06-02 14:04:20|1140.7|1136.2|1140|1135.5|1140.7|1136.2|1139.3|1134.8|664
1622642670000|2021-06-02 14:04:30|1139.7|1135.2|1140.6|1136.1|1140.8|1136.3|1139.7|1135.2|245
1622642680000|2021-06-02 14:04:40|1140.8|1136.3|1141.6|1137.1|1141.6|1137.1|1140.7|1136.2|271
1622642690000|2021-06-02 14:04:50|1142|1137.5|1142|1137.5|1142|1137.5|1141.7|1137.2|307
1622642700000|2021-06-02 14:05:00|1142.2|1137.7|1143.2|1138.7|1143.2|1138.7|1142|1137.5|395
1622642710000|2021-06-02 14:05:10|1143.5|1139|1142.7|1138.2|1143.5|1139|1142.7|1138.2|316
1622642720000|2021-06-02 14:05:20|1143.1|1138.6|1143.5|1139|1143.5|1139|1143|1138.5|184
1622642730000|2021-06-02 14:05:30|1143.2|1138.7|1142.2|1137.7|1143.2|1138.7|1142.2|1137.7|234
1622642740000|2021-06-02 14:05:40|1142.5|1138|1142.2|1137.7|1142.5|1138|1142.2|1137.7|201
1622642750000|2021-06-02 14:05:50|1142.5|1138|1143|1138.5|1143|1138.5|1142.5|1138|207
1622642760000|2021-06-02 14:06:00|1143.4|1138.9|1142.6|1138.1|1143.4|1138.9|1142.6|1138.1|206
1622642770000|2021-06-02 14:06:10|1143|1138.5|1143|1138.5|1143.1|1138.6|1142.2|1137.7|254
1622642780000|2021-06-02 14:06:20|1143.1|1138.6|1143|1138.5|1143.5|1139|1143|1138.5|176
1622642790000|2021-06-02 14:06:30|1143.1|1138.6|1141.7|1137.2|1143.1|1138.6|1141.7|1137.2|280
1622642800000|2021-06-02 14:06:40|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|182
1622642810000|2021-06-02 14:06:50|1142.1|1137.6|1141.8|1137.3|1142.1|1137.6|1141.8|1137.3|130
1622642820000|2021-06-02 14:07:00|1141.7|1137.2|1142.2|1137.7|1142.2|1137.7|1141.7|1137.2|77
1622642830000|2021-06-02 14:07:10|1142.3|1137.8|1144|1139.5|1144|1139.5|1142.3|1137.8|498
1622642840000|2021-06-02 14:07:20|1144.1|1139.6|1145.5|1141|1145.5|1141|1144.1|1139.6|556
1622642850000|2021-06-02 14:07:30|1146|1141.5|1146|1141.5|1146|1141.5|1145.8|1141.3|901
1622642860000|2021-06-02 14:07:40|1146.3|1141.8|1146.5|1142|1146.9|1142.4|1146|1141.5|555
1622642870000|2021-06-02 14:07:50|1146.3|1141.8|1145.1|1140.6|1146.3|1141.8|1145.1|1140.6|299
1622642880000|2021-06-02 14:08:00|1145.5|1141|1146.5|1142|1146.5|1142|1145.5|1141|249
1622642890000|2021-06-02 14:08:10|1147|1142.5|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|388
1622642900000|2021-06-02 14:08:20|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1147|1142.5|318
1622642910000|2021-06-02 14:08:30|1147.3|1142.8|1146.5|1142|1147.3|1142.8|1146.5|1142|418
1622642920000|2021-06-02 14:08:40|1146.3|1141.8|1146.1|1141.6|1146.3|1141.8|1146|1141.5|58
1622642930000|2021-06-02 14:08:50|1146|1141.5|1146.2|1141.7|1146.5|1142|1146|1141.5|82
1622642940000|2021-06-02 14:09:00|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|76
1622642950000|2021-06-02 14:09:10|1145.6|1141.1|1145.6|1141.1|1146|1141.5|1145.6|1141.1|185
1622642960000|2021-06-02 14:09:20|1145.3|1140.8|1145.1|1140.6|1145.3|1140.8|1145.1|1140.6|141
1622642970000|2021-06-02 14:09:30|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|129
1622642980000|2021-06-02 14:09:40|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1144.9|1140.4|119
1622642990000|2021-06-02 14:09:50|1145.5|1141|1145|1140.5|1145.5|1141|1145|1140.5|103
1622643000000|2021-06-02 14:10:00|1144.6|1140.1|1145|1140.5|1145|1140.5|1144.5|1140|104
1622643010000|2021-06-02 14:10:10|||||||||52
1622643020000|2021-06-02 14:10:20|1145.4|1140.9|1145.5|1141|1145.5|1141|1145.4|1140.9|122
1622643030000|2021-06-02 14:10:30|1145.1|1140.6|1146|1141.5|1146|1141.5|1145.1|1140.6|85
1622643040000|2021-06-02 14:10:40|1146.4|1141.9|1146.5|1142|1146.5|1142|1146|1141.5|168
1622643050000|2021-06-02 14:10:50|1146.9|1142.4|1146.8|1142.3|1147|1142.5|1146.8|1142.3|210
1622643060000|2021-06-02 14:11:00|1147|1142.5|1146.5|1142|1147|1142.5|1146.5|1142|120
1622643070000|2021-06-02 14:11:10|1147|1142.5|1147.9|1143.4|1147.9|1143.4|1147|1142.5|267
1622643080000|2021-06-02 14:11:20|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|375
1622643090000|2021-06-02 14:11:30|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1147.5|1143|393
1622643100000|2021-06-02 14:11:40|1148.4|1143.9|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|430
1622643110000|2021-06-02 14:11:50|1148.2|1143.7|1148.4|1143.9|1149.2|1144.7|1147.9|1143.4|476
1622643120000|2021-06-02 14:12:00|1148|1143.5|1147.5|1143|1148|1143.5|1147.5|1143|257
1622643130000|2021-06-02 14:12:10|1147.3|1142.8|1147.4|1142.9|1147.9|1143.4|1147.2|1142.7|144
1622643140000|2021-06-02 14:12:20|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|107
1622643150000|2021-06-02 14:12:30|1148.3|1143.8|1147.8|1143.3|1148.3|1143.8|1147.4|1142.9|125
1622643160000|2021-06-02 14:12:40|1147.7|1143.2|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|76
1622643170000|2021-06-02 14:12:50|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|67
1622643180000|2021-06-02 14:13:00|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|1147.2|1142.7|52
1622643190000|2021-06-02 14:13:10|1147.2|1142.7|1146.5|1142|1147.2|1142.7|1146.5|1142|162
1622643200000|2021-06-02 14:13:20|1146.4|1141.9|1146.5|1142|1146.9|1142.4|1146.4|1141.9|97
1622643210000|2021-06-02 14:13:30|1146.9|1142.4|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|99
1622643220000|2021-06-02 14:13:40|1146.2|1141.7|1145.5|1141|1146.2|1141.7|1145.1|1140.6|195
1622643230000|2021-06-02 14:13:50|1145.1|1140.6|1145.1|1140.6|1145.5|1141|1145.1|1140.6|156
1622643240000|2021-06-02 14:14:00|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|174
1622643250000|2021-06-02 14:14:10|1144.5|1140|1146|1141.5|1146.4|1141.9|1144.5|1140|227
1622643260000|2021-06-02 14:14:20|1145.9|1141.4|1147|1142.5|1147.2|1142.7|1145.9|1141.4|195
1622643270000|2021-06-02 14:14:30|1146.9|1142.4|1146.9|1142.4|1147.3|1142.8|1146.4|1141.9|92
1622643280000|2021-06-02 14:14:40|1147.3|1142.8|1147|1142.5|1147.4|1142.9|1146.9|1142.4|130
1622643290000|2021-06-02 14:14:50|1146.6|1142.1|1146.9|1142.4|1146.9|1142.4|1146.5|1142|77
1622643300000|2021-06-02 14:15:00|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|131
1622643310000|2021-06-02 14:15:10|1147.8|1143.3|1147.5|1143|1147.8|1143.3|1147.5|1143|169
1622643320000|2021-06-02 14:15:20|1147.3|1142.8|1147.3|1142.8|1147.5|1143|1147.3|1142.8|77
1622643330000|2021-06-02 14:15:30|1147.7|1143.2|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|59
1622643340000|2021-06-02 14:15:40|1147.2|1142.7|1146.8|1142.3|1147.2|1142.7|1146.8|1142.3|87
1622643350000|2021-06-02 14:15:50|1147|1142.5|1146.8|1142.3|1147|1142.5|1146.8|1142.3|28
1622643360000|2021-06-02 14:16:00|1146.5|1142|1145.8|1141.3|1146.5|1142|1145.8|1141.3|128
1622643370000|2021-06-02 14:16:10|1146|1141.5|1145.8|1141.3|1146|1141.5|1145.8|1141.3|92
1622643380000|2021-06-02 14:16:20|1146|1141.5|1146.2|1141.7|1146.3|1141.8|1146|1141.5|134
1622643390000|2021-06-02 14:16:30|1146.6|1142.1|1146.7|1142.2|1146.7|1142.2|1146.6|1142.1|39
1622643400000|2021-06-02 14:16:40|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|8
1622643410000|2021-06-02 14:16:50|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|33
1622643420000|2021-06-02 14:17:00|1146.8|1142.3|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|57
1622643430000|2021-06-02 14:17:10|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|190
1622643440000|2021-06-02 14:17:20|1148.5|1144|1148.6|1144.1|1148.7|1144.2|1148.5|1144|292
1622643450000|2021-06-02 14:17:30|1148.8|1144.3|1148.8|1144.3|1148.9|1144.4|1148.5|1144|153
1622643460000|2021-06-02 14:17:40|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|147
1622643470000|2021-06-02 14:17:50|1148.7|1144.2|1147.7|1143.2|1148.7|1144.2|1147.3|1142.8|319
1622643480000|2021-06-02 14:18:00|1147.8|1143.3|1149|1144.5|1149|1144.5|1147.8|1143.3|172
1622643490000|2021-06-02 14:18:10|1149.1|1144.6|1149.5|1145|1149.5|1145|1149.1|1144.6|311
1622643500000|2021-06-02 14:18:20|1149.9|1145.4|1151|1146.5|1151|1146.5|1149.9|1145.4|991
1622643510000|2021-06-02 14:18:30|1150.6|1146.1|1150|1145.5|1150.6|1146.1|1149.8|1145.3|605
1622643520000|2021-06-02 14:18:40|1150.4|1145.9|1150.5|1146|1150.5|1146|1150|1145.5|132
1622643530000|2021-06-02 14:18:50|1150.1|1145.6|1149.7|1145.2|1150.1|1145.6|1149.7|1145.2|292
1622643540000|2021-06-02 14:19:00|1149.8|1145.3|1150|1145.5|1150|1145.5|1149.8|1145.3|59
1622643550000|2021-06-02 14:19:10|||||||||60
1622643560000|2021-06-02 14:19:20|1150.2|1145.7|1150.2|1145.7|1150.5|1146|1150.1|1145.6|111
1622643570000|2021-06-02 14:19:30|1150.1|1145.6|1150|1145.5|1150.1|1145.6|1150|1145.5|31
1622643580000|2021-06-02 14:19:40|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.6|1145.1|101
1622643590000|2021-06-02 14:19:50|1149.2|1144.7|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|140
1622643600000|2021-06-02 14:20:00|1148.7|1144.2|1148.3|1143.8|1148.8|1144.3|1148.2|1143.7|112
1622643610000|2021-06-02 14:20:10|1147.8|1143.3|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|143
1622643620000|2021-06-02 14:20:20|1147.8|1143.3|1147.7|1143.2|1147.8|1143.3|1147.5|1143|59
1622643630000|2021-06-02 14:20:30|1147.5|1143|1147.5|1143|1147.8|1143.3|1147.3|1142.8|84
1622643640000|2021-06-02 14:20:40|1147.7|1143.2|1147.5|1143|1147.7|1143.2|1147.3|1142.8|53
1622643650000|2021-06-02 14:20:50|1147.7|1143.2|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|67
1622643660000|2021-06-02 14:21:00|1147.2|1142.7|1148.2|1143.7|1148.2|1143.7|1147.2|1142.7|188
1622643670000|2021-06-02 14:21:10|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|39
1622643680000|2021-06-02 14:21:20|1148.1|1143.6|1149|1144.5|1149.2|1144.7|1148.1|1143.6|110
1622643690000|2021-06-02 14:21:30|1149.4|1144.9|1149.5|1145|1150|1145.5|1149.4|1144.9|124
1622643700000|2021-06-02 14:21:40|1149.7|1145.2|1150|1145.5|1150.5|1146|1149.5|1145|276
1622643710000|2021-06-02 14:21:50|1149.8|1145.3|1150|1145.5|1150.4|1145.9|1149.5|1145|100
1622643720000|2021-06-02 14:22:00|1149.9|1145.4|1149.5|1145|1150.4|1145.9|1149.5|1145|134
1622643730000|2021-06-02 14:22:10|||||||||27
1622643740000|2021-06-02 14:22:20|1149.1|1144.6|1149|1144.5|1149.1|1144.6|1149|1144.5|105
1622643750000|2021-06-02 14:22:30|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1149|1144.5|44
1622643760000|2021-06-02 14:22:40|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|27
1622643770000|2021-06-02 14:22:50|1148.4|1143.9|1148.6|1144.1|1149|1144.5|1148.4|1143.9|95
1622643780000|2021-06-02 14:23:00|1148.5|1144|1148.1|1143.6|1148.5|1144|1148.1|1143.6|29
1622643790000|2021-06-02 14:23:10|1148|1143.5|1148.1|1143.6|1148.5|1144|1148|1143.5|34
1622643800000|2021-06-02 14:23:20|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148.3|1143.8|52
1622643810000|2021-06-02 14:23:30|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|32
1622643820000|2021-06-02 14:23:40|1148.9|1144.4|1148.7|1144.2|1149|1144.5|1148.6|1144.1|53
1622643830000|2021-06-02 14:23:50|1148.6|1144.1|1148.5|1144|1148.6|1144.1|1148.5|1144|23
1622643840000|2021-06-02 14:24:00|1148.2|1143.7|1148.1|1143.6|1148.2|1143.7|1148.1|1143.6|24
1622643850000|2021-06-02 14:24:10|1147.7|1143.2|1147.5|1143|1147.7|1143.2|1147.2|1142.7|107
1622643860000|2021-06-02 14:24:20|1147.2|1142.7|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|187
1622643870000|2021-06-02 14:24:30|1147.2|1142.7|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|189
1622643880000|2021-06-02 14:24:40|1147.6|1143.1|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|158
1622643890000|2021-06-02 14:24:50|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.2|1142.7|139
1622643900000|2021-06-02 14:25:00|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|71
1622643910000|2021-06-02 14:25:10|1147.3|1142.8|1147.7|1143.2|1147.7|1143.2|1147.3|1142.8|84
1622643920000|2021-06-02 14:25:20|1147.6|1143.1|1148.2|1143.7|1148.2|1143.7|1147.6|1143.1|53
1622643930000|2021-06-02 14:25:30|1148.5|1144|1148.8|1144.3|1149|1144.5|1148.5|1144|60
1622643940000|2021-06-02 14:25:40|1148.6|1144.1|1149.3|1144.8|1149.4|1144.9|1148.6|1144.1|95
1622643950000|2021-06-02 14:25:50|1149.2|1144.7|1149.7|1145.2|1149.8|1145.3|1149|1144.5|49
1622643960000|2021-06-02 14:26:00|1150|1145.5|1150.2|1145.7|1150.2|1145.7|1150|1145.5|77
1622643970000|2021-06-02 14:26:10|1150.5|1146|1149.8|1145.3|1150.5|1146|1149.8|1145.3|229
1622643980000|2021-06-02 14:26:20|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|81
1622643990000|2021-06-02 14:26:30|1150.1|1145.6|1149.7|1145.2|1150.1|1145.6|1149.7|1145.2|89
1622644000000|2021-06-02 14:26:40|||||||||17
1622644010000|2021-06-02 14:26:50|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|30
1622644020000|2021-06-02 14:27:00|1149|1144.5|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|57
1622644030000|2021-06-02 14:27:10|||||||||62
1622644040000|2021-06-02 14:27:20|1148.4|1143.9|1147.8|1143.3|1148.4|1143.9|1147.8|1143.3|94
1622644050000|2021-06-02 14:27:30|1147.5|1143|1147.3|1142.8|1147.5|1143|1147.3|1142.8|123
1622644060000|2021-06-02 14:27:40|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.3|1142.8|185
1622644070000|2021-06-02 14:27:50|1148.3|1143.8|1148|1143.5|1148.6|1144.1|1147.9|1143.4|89
1622644080000|2021-06-02 14:28:00|1147.9|1143.4|1147.9|1143.4|1148|1143.5|1147.9|1143.4|30
1622644090000|2021-06-02 14:28:10|1148.4|1143.9|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|64
1622644100000|2021-06-02 14:28:20|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|98
1622644110000|2021-06-02 14:28:30|1148.9|1144.4|1149.7|1145.2|1149.7|1145.2|1148.9|1144.4|110
1622644120000|2021-06-02 14:28:40|1149.8|1145.3|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|54
1622644130000|2021-06-02 14:28:50|1149.4|1144.9|1149.8|1145.3|1149.8|1145.3|1149.2|1144.7|134
1622644140000|2021-06-02 14:29:00|||||||||59
1622644150000|2021-06-02 14:29:10|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|66
1622644160000|2021-06-02 14:29:20|1149.3|1144.8|1149.3|1144.8|1149.7|1145.2|1149.3|1144.8|53
1622644170000|2021-06-02 14:29:30|1149.7|1145.2|1149.8|1145.3|1149.8|1145.3|1149.7|1145.2|54
1622644180000|2021-06-02 14:29:40|1150.2|1145.7|1149.8|1145.3|1150.2|1145.7|1149.8|1145.3|24
1622644190000|2021-06-02 14:29:50|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|124
1622644200000|2021-06-02 14:30:00|1150.5|1146|1151.7|1147.2|1151.7|1147.2|1150.5|1146|565
1622644210000|2021-06-02 14:30:10|1152|1147.5|1152.1|1147.6|1152.2|1147.7|1151.7|1147.2|523
1622644220000|2021-06-02 14:30:20|1151.7|1147.2|1151.5|1147|1152.1|1147.6|1151.3|1146.8|414
1622644230000|2021-06-02 14:30:30|1151.3|1146.8|1151.3|1146.8|1151.7|1147.2|1150.8|1146.3|155
1622644240000|2021-06-02 14:30:40|1150.9|1146.4|1150.8|1146.3|1151.3|1146.8|1150.8|1146.3|35
1622644250000|2021-06-02 14:30:50|1150.4|1145.9|1150.3|1145.8|1150.4|1145.9|1150.3|1145.8|46
1622644260000|2021-06-02 14:31:00|1150.7|1146.2|1151.3|1146.8|1151.3|1146.8|1150.7|1146.2|187
1622644270000|2021-06-02 14:31:10|1151.1|1146.6|1150.8|1146.3|1151.3|1146.8|1150.8|1146.3|94
1622644280000|2021-06-02 14:31:20|1150.9|1146.4|1150.4|1145.9|1151.1|1146.6|1150.4|1145.9|113
1622644290000|2021-06-02 14:31:30|1150.5|1146|1150.4|1145.9|1150.5|1146|1150.4|1145.9|20
1622644300000|2021-06-02 14:31:40|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1150|1145.5|113
1622644310000|2021-06-02 14:31:50|1149.5|1145|1149.4|1144.9|1149.5|1145|1149.2|1144.7|181
1622644320000|2021-06-02 14:32:00|1149|1144.5|1149|1144.5|1149.4|1144.9|1149|1144.5|74
1622644330000|2021-06-02 14:32:10|1149.5|1145|1149.5|1145|1150|1145.5|1149.5|1145|84
1622644340000|2021-06-02 14:32:20|1149.6|1145.1|1149.5|1145|1149.7|1145.2|1149.5|1145|32
1622644350000|2021-06-02 14:32:30|1149.7|1145.2|1149.6|1145.1|1150|1145.5|1149.5|1145|80
1622644360000|2021-06-02 14:32:40|1149.5|1145|1149.5|1145|1149.9|1145.4|1149.5|1145|54
1622644370000|2021-06-02 14:32:50|1149.4|1144.9|1149.9|1145.4|1149.9|1145.4|1148.9|1144.4|87
1622644380000|2021-06-02 14:33:00|||||||||66
1622644390000|2021-06-02 14:33:10|1150.1|1145.6|1150.3|1145.8|1150.3|1145.8|1150.1|1145.6|6
1622644400000|2021-06-02 14:33:20|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.4|1145.9|101
1622644410000|2021-06-02 14:33:30|1150.4|1145.9|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|126
1622644420000|2021-06-02 14:33:40|||||||||43
1622644430000|2021-06-02 14:33:50|1150.4|1145.9|1150.3|1145.8|1150.4|1145.9|1150.3|1145.8|15
1622644440000|2021-06-02 14:34:00|1149.9|1145.4|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|204
1622644450000|2021-06-02 14:34:10|1149.3|1144.8|1148.9|1144.4|1149.3|1144.8|1148.9|1144.4|78
1622644460000|2021-06-02 14:34:20|1149.3|1144.8|1149.3|1144.8|1149.5|1145|1149.3|1144.8|107
1622644470000|2021-06-02 14:34:30|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|63
1622644480000|2021-06-02 14:34:40|1149.1|1144.6|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|35
1622644490000|2021-06-02 14:34:50|||||||||18
1622644500000|2021-06-02 14:35:00|1148.9|1144.4|1149.4|1144.9|1150.3|1145.8|1148.9|1144.4|195
1622644510000|2021-06-02 14:35:10|1149.3|1144.8|1148.8|1144.3|1149.5|1145|1148.8|1144.3|135
1622644520000|2021-06-02 14:35:20|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1149.2|1144.7|60
1622644530000|2021-06-02 14:35:30|1149.7|1145.2|1149.7|1145.2|1149.8|1145.3|1149.3|1144.8|61
1622644540000|2021-06-02 14:35:40|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|39
1622644550000|2021-06-02 14:35:50|1150.2|1145.7|1149.6|1145.1|1150.9|1146.4|1149.6|1145.1|326
1622644560000|2021-06-02 14:36:00|1149.4|1144.9|1151.3|1146.8|1151.3|1146.8|1149.4|1144.9|258
1622644570000|2021-06-02 14:36:10|1151.6|1147.1|1151.2|1146.7|1151.6|1147.1|1150.8|1146.3|179
1622644580000|2021-06-02 14:36:20|1151.3|1146.8|1150.8|1146.3|1151.3|1146.8|1150.8|1146.3|48
1622644590000|2021-06-02 14:36:30|1151.1|1146.6|1151.3|1146.8|1151.8|1147.3|1151.1|1146.6|99
1622644600000|2021-06-02 14:36:40|1151.5|1147|1151.8|1147.3|1152|1147.5|1151.3|1146.8|154
1622644610000|2021-06-02 14:36:50|1151.4|1146.9|1151.2|1146.7|1151.4|1146.9|1150.8|1146.3|127
1622644620000|2021-06-02 14:37:00|1151.3|1146.8|1150.6|1146.1|1151.3|1146.8|1150.3|1145.8|117
1622644630000|2021-06-02 14:37:10|1150.8|1146.3|1150.8|1146.3|1150.8|1146.3|1150.4|1145.9|21
1622644640000|2021-06-02 14:37:20|1151.2|1146.7|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|61
1622644650000|2021-06-02 14:37:30|1150.9|1146.4|1150.8|1146.3|1151.2|1146.7|1150.8|1146.3|44
1622644660000|2021-06-02 14:37:40|1150.4|1145.9|1149.8|1145.3|1150.4|1145.9|1149.8|1145.3|73
1622644670000|2021-06-02 14:37:50|1150.2|1145.7|1150.3|1145.8|1150.3|1145.8|1150.2|1145.7|68
1622644680000|2021-06-02 14:38:00|1150.8|1146.3|1151.2|1146.7|1151.3|1146.8|1150.8|1146.3|71
1622644690000|2021-06-02 14:38:10|1150.8|1146.3|1151.4|1146.9|1151.4|1146.9|1150.8|1146.3|104
1622644700000|2021-06-02 14:38:20|1151.2|1146.7|1151.8|1147.3|1151.8|1147.3|1151.2|1146.7|81
1622644710000|2021-06-02 14:38:30|1152.1|1147.6|1152.2|1147.7|1152.6|1148.1|1152.1|1147.6|343
1622644720000|2021-06-02 14:38:40|1152.3|1147.8|1152.6|1148.1|1152.6|1148.1|1151.8|1147.3|137
1622644730000|2021-06-02 14:38:50|1153.1|1148.6|1154.3|1149.8|1154.3|1149.8|1153.1|1148.6|807
1622644740000|2021-06-02 14:39:00|1153.9|1149.4|1153.4|1148.9|1154|1149.5|1153|1148.5|406
1622644750000|2021-06-02 14:39:10|1153.8|1149.3|1153.8|1149.3|1154.1|1149.6|1153.8|1149.3|302
1622644760000|2021-06-02 14:39:20|1154|1149.5|1153.8|1149.3|1154|1149.5|1153.4|1148.9|247
1622644770000|2021-06-02 14:39:30|1153.9|1149.4|1154.3|1149.8|1154.3|1149.8|1153.8|1149.3|197
1622644780000|2021-06-02 14:39:40|1154.2|1149.7|1155.6|1151.1|1155.6|1151.1|1154.2|1149.7|624
1622644790000|2021-06-02 14:39:50|1155.2|1150.7|1156.1|1151.6|1156.1|1151.6|1155.1|1150.6|459
1622644800000|2021-06-02 14:40:00|1156.5|1152|1156.7|1152.2|1157.5|1153|1156.5|1152|1076
1622644810000|2021-06-02 14:40:10|1156.9|1152.4|1156.3|1151.8|1157.1|1152.6|1155.3|1150.8|569
1622644820000|2021-06-02 14:40:20|1155.9|1151.4|1155.3|1150.8|1155.9|1151.4|1154.4|1149.9|460
1622644830000|2021-06-02 14:40:30|1155.1|1150.6|1154.4|1149.9|1155.3|1150.8|1154.4|1149.9|290
1622644840000|2021-06-02 14:40:40|1154.8|1150.3|1154.8|1150.3|1155.3|1150.8|1154.4|1149.9|300
1622644850000|2021-06-02 14:40:50|1154.6|1150.1|1154.9|1150.4|1154.9|1150.4|1154.4|1149.9|133
1622644860000|2021-06-02 14:41:00|1155.1|1150.6|1155.8|1151.3|1155.8|1151.3|1154.9|1150.4|166
1622644870000|2021-06-02 14:41:10|1155.9|1151.4|1156.8|1152.3|1156.8|1152.3|1155.9|1151.4|286
1622644880000|2021-06-02 14:41:20|1156.6|1152.1|1156.5|1152|1156.9|1152.4|1156.5|1152|190
1622644890000|2021-06-02 14:41:30|1156|1151.5|1155.9|1151.4|1156.3|1151.8|1155.9|1151.4|110
1622644900000|2021-06-02 14:41:40|1155.5|1151|1155.8|1151.3|1155.8|1151.3|1155|1150.5|138
1622644910000|2021-06-02 14:41:50|1155.4|1150.9|1155.5|1151|1156.3|1151.8|1155.4|1150.9|80
1622644920000|2021-06-02 14:42:00|1155.9|1151.4|1155.5|1151|1155.9|1151.4|1155.5|1151|110
1622644930000|2021-06-02 14:42:10|1155.1|1150.6|1154.5|1150|1155.1|1150.6|1154.3|1149.8|771
1622644940000|2021-06-02 14:42:20|1154.4|1149.9|1154.5|1150|1154.8|1150.3|1154.1|1149.6|136
1622644950000|2021-06-02 14:42:30|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|87
1622644960000|2021-06-02 14:42:40|1153.7|1149.2|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|209
1622644970000|2021-06-02 14:42:50|1153|1148.5|1152.1|1147.6|1153|1148.5|1152.1|1147.6|395
1622644980000|2021-06-02 14:43:00|1152.5|1148|1154.5|1150|1154.5|1150|1152.3|1147.8|216
1622644990000|2021-06-02 14:43:10|1154.3|1149.8|1154.1|1149.6|1154.3|1149.8|1154.1|1149.6|60
1622645000000|2021-06-02 14:43:20|1154.4|1149.9|1154.6|1150.1|1154.6|1150.1|1154.1|1149.6|112
1622645010000|2021-06-02 14:43:30|1154.5|1150|1153.2|1148.7|1154.5|1150|1153.2|1148.7|68
1622645020000|2021-06-02 14:43:40|1152.7|1148.2|1152.2|1147.7|1153|1148.5|1152.2|1147.7|126
1622645030000|2021-06-02 14:43:50|1152.6|1148.1|1152.1|1147.6|1152.6|1148.1|1151.7|1147.2|219
1622645040000|2021-06-02 14:44:00|1152.2|1147.7|1153.7|1149.2|1153.7|1149.2|1151.7|1147.2|135
1622645050000|2021-06-02 14:44:10|1154|1149.5|1153.6|1149.1|1154.1|1149.6|1153.2|1148.7|77
1622645060000|2021-06-02 14:44:20|1153.2|1148.7|1153.1|1148.6|1153.6|1149.1|1153.1|1148.6|17
1622645070000|2021-06-02 14:44:30|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|35
1622645080000|2021-06-02 14:44:40|1153.5|1149|1152.2|1147.7|1153.6|1149.1|1152.2|1147.7|113
1622645090000|2021-06-02 14:44:50|1152.6|1148.1|1152.6|1148.1|1152.7|1148.2|1152.4|1147.9|108
1622645100000|2021-06-02 14:45:00|1152.2|1147.7|1153.1|1148.6|1153.1|1148.6|1152.2|1147.7|83
1622645110000|2021-06-02 14:45:10|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.2|1148.7|59
1622645120000|2021-06-02 14:45:20|1153.2|1148.7|1153.6|1149.1|1153.6|1149.1|1153.1|1148.6|39
1622645130000|2021-06-02 14:45:30|1153.2|1148.7|1152.9|1148.4|1153.2|1148.7|1152.4|1147.9|113
1622645140000|2021-06-02 14:45:40|1152.7|1148.2|1153.1|1148.6|1153.1|1148.6|1152.7|1148.2|36
1622645150000|2021-06-02 14:45:50|1153.4|1148.9|1153.1|1148.6|1153.4|1148.9|1153.1|1148.6|28
1622645160000|2021-06-02 14:46:00|1152.7|1148.2|1152.6|1148.1|1153.1|1148.6|1152.6|1148.1|34
1622645170000|2021-06-02 14:46:10|1152.7|1148.2|1152.6|1148.1|1152.7|1148.2|1152.6|1148.1|6
1622645180000|2021-06-02 14:46:20|1152.2|1147.7|1152.1|1147.6|1152.6|1148.1|1152.1|1147.6|60
1622645190000|2021-06-02 14:46:30|1152.2|1147.7|1150.2|1145.7|1152.2|1147.7|1150.2|1145.7|350
1622645200000|2021-06-02 14:46:40|1150.1|1145.6|1149.6|1145.1|1150.2|1145.7|1149.5|1145|351
1622645210000|2021-06-02 14:46:50|1149.8|1145.3|1149.4|1144.9|1149.8|1145.3|1149.1|1144.6|293
1622645220000|2021-06-02 14:47:00|1149.1|1144.6|1149.2|1144.7|1149.3|1144.8|1148.9|1144.4|223
1622645230000|2021-06-02 14:47:10|1149.4|1144.9|1149.2|1144.7|1149.6|1145.1|1149.2|1144.7|100
1622645240000|2021-06-02 14:47:20|1148.8|1144.3|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|228
1622645250000|2021-06-02 14:47:30|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|273
1622645260000|2021-06-02 14:47:40|1148.2|1143.7|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|195
1622645270000|2021-06-02 14:47:50|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.2|1144.7|84
1622645280000|2021-06-02 14:48:00|1149.5|1145|1148.7|1144.2|1149.5|1145|1148.7|1144.2|40
1622645290000|2021-06-02 14:48:10|1148.2|1143.7|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|317
1622645300000|2021-06-02 14:48:20|1148.2|1143.7|1148.2|1143.7|1148.6|1144.1|1148.1|1143.6|116
1622645310000|2021-06-02 14:48:30|1148.6|1144.1|1149.5|1145|1149.5|1145|1148.6|1144.1|138
1622645320000|2021-06-02 14:48:40|1149.1|1144.6|1149.6|1145.1|1149.6|1145.1|1149.1|1144.6|36
1622645330000|2021-06-02 14:48:50|1149.9|1145.4|1149.5|1145|1149.9|1145.4|1149.5|1145|109
1622645340000|2021-06-02 14:49:00|1149.6|1145.1|1149.5|1145|1149.6|1145.1|1149.5|1145|52
1622645350000|2021-06-02 14:49:10|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|54
1622645360000|2021-06-02 14:49:20|1149|1144.5|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|81
1622645370000|2021-06-02 14:49:30|1149|1144.5|1150|1145.5|1150|1145.5|1149|1144.5|123
1622645380000|2021-06-02 14:49:40|1149.9|1145.4|1149.8|1145.3|1150|1145.5|1149.4|1144.9|41
1622645390000|2021-06-02 14:49:50|1149.7|1145.2|1149.5|1145|1149.8|1145.3|1149.5|1145|10
1622645400000|2021-06-02 14:50:00|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1149|1144.5|40
1622645410000|2021-06-02 14:50:10|1148.6|1144.1|1148.1|1143.6|1148.6|1144.1|1148.1|1143.6|97
1622645420000|2021-06-02 14:50:20|1147.7|1143.2|1148.6|1144.1|1148.7|1144.2|1147.7|1143.2|148
1622645430000|2021-06-02 14:50:30|1148.4|1143.9|1149.1|1144.6|1149.3|1144.8|1148.2|1143.7|107
1622645440000|2021-06-02 14:50:40|1149|1144.5|1149.4|1144.9|1149.4|1144.9|1149|1144.5|15
1622645450000|2021-06-02 14:50:50|1149.5|1145|1149.8|1145.3|1150|1145.5|1149.5|1145|101
1622645460000|2021-06-02 14:51:00|1150|1145.5|1151.7|1147.2|1151.9|1147.4|1150|1145.5|213
1622645470000|2021-06-02 14:51:10|1151.9|1147.4|1153.8|1149.3|1154.3|1149.8|1151.9|1147.4|376
1622645480000|2021-06-02 14:51:20|1153.4|1148.9|1152.4|1147.9|1153.4|1148.9|1152.4|1147.9|253
1622645490000|2021-06-02 14:51:30|1152.8|1148.3|1152.1|1147.6|1152.8|1148.3|1152.1|1147.6|183
1622645500000|2021-06-02 14:51:40|1152|1147.5|1151.5|1147|1152|1147.5|1151.5|1147|68
1622645510000|2021-06-02 14:51:50|1151.6|1147.1|1152.9|1148.4|1152.9|1148.4|1151.6|1147.1|132
1622645520000|2021-06-02 14:52:00|1152.5|1148|1154.4|1149.9|1154.4|1149.9|1152.5|1148|119
1622645530000|2021-06-02 14:52:10|1154.8|1150.3|1154.3|1149.8|1155.3|1150.8|1154.3|1149.8|400
1622645540000|2021-06-02 14:52:20|1153.9|1149.4|1153.4|1148.9|1154.3|1149.8|1153|1148.5|177
1622645550000|2021-06-02 14:52:30|1153.8|1149.3|1154.4|1149.9|1154.4|1149.9|1153.8|1149.3|76
1622645560000|2021-06-02 14:52:40|1154.3|1149.8|1154.8|1150.3|1154.8|1150.3|1154.2|1149.7|95
1622645570000|2021-06-02 14:52:50|1154.4|1149.9|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|64
1622645580000|2021-06-02 14:53:00|1154|1149.5|1153|1148.5|1154.1|1149.6|1153|1148.5|93
1622645590000|2021-06-02 14:53:10|1153.4|1148.9|1153.4|1148.9|1153.8|1149.3|1153.4|1148.9|81
1622645600000|2021-06-02 14:53:20|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|34
1622645610000|2021-06-02 14:53:30|1154.3|1149.8|1154.9|1150.4|1154.9|1150.4|1154.3|1149.8|178
1622645620000|2021-06-02 14:53:40|1154.5|1150|1154.4|1149.9|1154.5|1150|1154|1149.5|124
1622645630000|2021-06-02 14:53:50|1154.3|1149.8|1154|1149.5|1154.3|1149.8|1154|1149.5|67
1622645640000|2021-06-02 14:54:00|1153.8|1149.3|1153.1|1148.6|1153.8|1149.3|1153|1148.5|93
1622645650000|2021-06-02 14:54:10|1153|1148.5|1153.9|1149.4|1153.9|1149.4|1153|1148.5|93
1622645660000|2021-06-02 14:54:20|1154.3|1149.8|1154.9|1150.4|1155.3|1150.8|1154.3|1149.8|265
1622645670000|2021-06-02 14:54:30|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|121
1622645680000|2021-06-02 14:54:40|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.9|1150.4|127
1622645690000|2021-06-02 14:54:50|1155.1|1150.6|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|129
1622645700000|2021-06-02 14:55:00|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.1|1149.6|222
1622645710000|2021-06-02 14:55:10|1155.3|1150.8|1155.7|1151.2|1155.8|1151.3|1155.3|1150.8|145
1622645720000|2021-06-02 14:55:20|1155.8|1151.3|1154.4|1149.9|1155.8|1151.3|1154.4|1149.9|96
1622645730000|2021-06-02 14:55:30|1154.5|1150|1155.3|1150.8|1155.3|1150.8|1154.4|1149.9|183
1622645740000|2021-06-02 14:55:40|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|47
1622645750000|2021-06-02 14:55:50|1154.5|1150|1154.4|1149.9|1154.5|1150|1154.4|1149.9|315
1622645760000|2021-06-02 14:56:00|1154.8|1150.3|1153.6|1149.1|1154.8|1150.3|1153.6|1149.1|132
1622645770000|2021-06-02 14:56:10|1153.9|1149.4|1154.4|1149.9|1154.4|1149.9|1153.5|1149|266
1622645780000|2021-06-02 14:56:20|1154.8|1150.3|1154.9|1150.4|1154.9|1150.4|1154.5|1150|141
1622645790000|2021-06-02 14:56:30|1154.5|1150|1154.9|1150.4|1155.3|1150.8|1154.5|1150|198
1622645800000|2021-06-02 14:56:40|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|159
1622645810000|2021-06-02 14:56:50|1155.3|1150.8|1154.4|1149.9|1155.3|1150.8|1154.4|1149.9|205
1622645820000|2021-06-02 14:57:00|1154.6|1150.1|1154.9|1150.4|1154.9|1150.4|1154.4|1149.9|125
1622645830000|2021-06-02 14:57:10|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|120
1622645840000|2021-06-02 14:57:20|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|79
1622645850000|2021-06-02 14:57:30|1155|1150.5|1155.3|1150.8|1155.3|1150.8|1154.9|1150.4|114
1622645860000|2021-06-02 14:57:40|1154.9|1150.4|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|80
1622645870000|2021-06-02 14:57:50|1155.3|1150.8|1155.7|1151.2|1155.8|1151.3|1155.3|1150.8|139
1622645880000|2021-06-02 14:58:00|1155.8|1151.3|1156.1|1151.6|1156.3|1151.8|1155.8|1151.3|432
1622645890000|2021-06-02 14:58:10|1156.3|1151.8|1156.3|1151.8|1157.1|1152.6|1156.3|1151.8|287
1622645900000|2021-06-02 14:58:20|1156.7|1152.2|1156.8|1152.3|1157.1|1152.6|1156.7|1152.2|195
1622645910000|2021-06-02 14:58:30|1156.7|1152.2|1157.2|1152.7|1157.2|1152.7|1156.7|1152.2|253
1622645920000|2021-06-02 14:58:40|1157.4|1152.9|1157.9|1153.4|1157.9|1153.4|1157.4|1152.9|406
1622645930000|2021-06-02 14:58:50|1157.7|1153.2|1158.3|1153.8|1158.6|1154.1|1157.6|1153.1|581
1622645940000|2021-06-02 14:59:00|1158.2|1153.7|1159.2|1154.7|1159.2|1154.7|1158.2|1153.7|580
1622645950000|2021-06-02 14:59:10|1159.6|1155.1|1159.6|1155.1|1159.8|1155.3|1159.6|1155.1|384
1622645960000|2021-06-02 14:59:20|1159.4|1154.9|1159.3|1154.8|1159.8|1155.3|1159.2|1154.7|362
1622645970000|2021-06-02 14:59:30|1159.2|1154.7|1158.8|1154.3|1159.3|1154.8|1158.8|1154.3|202
1622645980000|2021-06-02 14:59:40|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|444
1622645990000|2021-06-02 14:59:50|1158.9|1154.4|1159.1|1154.6|1159.7|1155.2|1158.8|1154.3|440
1622646000000|2021-06-02 15:00:00|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|0
1622682000000|2021-06-03 01:00:00|1158.9|1154.4|1160.7|1156.2|1160.9|1156.4|1158.8|1154.3|979
1622682010000|2021-06-03 01:00:10|1160.9|1156.4|1161.1|1156.6|1162.2|1157.7|1160.6|1156.1|661
1622682020000|2021-06-03 01:00:20|1160.9|1156.4|1158.7|1154.2|1161.1|1156.6|1158.7|1154.2|597
1622682030000|2021-06-03 01:00:30|1158.8|1154.3|1159.6|1155.1|1160.1|1155.6|1158.6|1154.1|361
1622682040000|2021-06-03 01:00:40|1160.2|1155.7|1161.7|1157.2|1161.7|1157.2|1159.9|1155.4|428
1622682050000|2021-06-03 01:00:50|1162|1157.5|1163.2|1158.7|1163.6|1159.1|1161.6|1157.1|485
1622682060000|2021-06-03 01:01:00|1163.6|1159.1|1162.1|1157.6|1163.6|1159.1|1162.1|1157.6|531
1622682070000|2021-06-03 01:01:10|1162.3|1157.8|1160.5|1156|1162.3|1157.8|1160.5|1156|301
1622682080000|2021-06-03 01:01:20|1160.3|1155.8|1160.5|1156|1161.2|1156.7|1160.3|1155.8|347
1622682090000|2021-06-03 01:01:30|1160.1|1155.6|1159.5|1155|1160.5|1156|1159.1|1154.6|360
1622682100000|2021-06-03 01:01:40|1160.1|1155.6|1161|1156.5|1161|1156.5|1159.2|1154.7|370
1622682110000|2021-06-03 01:01:50|1160.6|1156.1|1163.4|1158.9|1163.4|1158.9|1160.6|1156.1|521
1622682120000|2021-06-03 01:02:00|1163.9|1159.4|1162.4|1157.9|1163.9|1159.4|1162.4|1157.9|527
1622682130000|2021-06-03 01:02:10|1162.5|1158|1163.4|1158.9|1163.9|1159.4|1162.5|1158|473
1622682140000|2021-06-03 01:02:20|1163.2|1158.7|1162.1|1157.6|1163.3|1158.8|1162.1|1157.6|123
1622682150000|2021-06-03 01:02:30|1162.3|1157.8|1161.9|1157.4|1162.4|1157.9|1161.8|1157.3|153
1622682160000|2021-06-03 01:02:40|1161.7|1157.2|1162.4|1157.9|1162.8|1158.3|1160.9|1156.4|374
1622682170000|2021-06-03 01:02:50|1162|1157.5|1162.4|1157.9|1162.6|1158.1|1161.9|1157.4|162
1622682180000|2021-06-03 01:03:00|1162.7|1158.2|1166.4|1161.9|1166.7|1162.2|1162.7|1158.2|1270
1622682190000|2021-06-03 01:03:10|1166.3|1161.8|1166.7|1162.2|1167.6|1163.1|1166.2|1161.7|770
1622682200000|2021-06-03 01:03:20|1166.3|1161.8|1166.3|1161.8|1167.1|1162.6|1166.2|1161.7|381
1622682210000|2021-06-03 01:03:30|1166.8|1162.3|1165.4|1160.9|1166.8|1162.3|1164.9|1160.4|506
1622682220000|2021-06-03 01:03:40|1165.6|1161.1|1167.2|1162.7|1167.2|1162.7|1165.6|1161.1|263
1622682230000|2021-06-03 01:03:50|1167.3|1162.8|1167.2|1162.7|1167.3|1162.8|1166.8|1162.3|278
1622682240000|2021-06-03 01:04:00|1167.1|1162.6|1166.8|1162.3|1167.8|1163.3|1166.8|1162.3|380
1622682250000|2021-06-03 01:04:10|1166.4|1161.9|1164.9|1160.4|1166.4|1161.9|1164.9|1160.4|486
1622682260000|2021-06-03 01:04:20|1164.5|1160|1164.8|1160.3|1164.8|1160.3|1164.4|1159.9|176
1622682270000|2021-06-03 01:04:30|1164.9|1160.4|1164.8|1160.3|1165.3|1160.8|1164.8|1160.3|163
1622682280000|2021-06-03 01:04:40|1164.3|1159.8|1163.6|1159.1|1164.3|1159.8|1163.6|1159.1|289
1622682290000|2021-06-03 01:04:50|1163.5|1159|1163.6|1159.1|1163.9|1159.4|1163.5|1159|159
1622682300000|2021-06-03 01:05:00|1163.5|1159|1164.9|1160.4|1165.3|1160.8|1163.5|1159|343
1622682310000|2021-06-03 01:05:10|1165.3|1160.8|1165.8|1161.3|1165.8|1161.3|1165.3|1160.8|189
1622682320000|2021-06-03 01:05:20|1165.9|1161.4|1165.3|1160.8|1165.9|1161.4|1164.9|1160.4|201
1622682330000|2021-06-03 01:05:30|1164.9|1160.4|1164.7|1160.2|1165.4|1160.9|1164.7|1160.2|213
1622682340000|2021-06-03 01:05:40|1164.4|1159.9|1164.9|1160.4|1165.4|1160.9|1164.4|1159.9|140
1622682350000|2021-06-03 01:05:50|1164.8|1160.3|1165.3|1160.8|1165.8|1161.3|1164.4|1159.9|353
1622682360000|2021-06-03 01:06:00|1165.7|1161.2|1166.8|1162.3|1166.8|1162.3|1165.7|1161.2|261
1622682370000|2021-06-03 01:06:10|1166.3|1161.8|1167.7|1163.2|1167.7|1163.2|1166.2|1161.7|549
1622682380000|2021-06-03 01:06:20|1167.8|1163.3|1167.7|1163.2|1167.8|1163.3|1167.2|1162.7|314
1622682390000|2021-06-03 01:06:30|1167.6|1163.1|1166.6|1162.1|1167.6|1163.1|1166.4|1161.9|299
1622682400000|2021-06-03 01:06:40|1166.4|1161.9|1165.7|1161.2|1166.4|1161.9|1165.1|1160.6|345
1622682410000|2021-06-03 01:06:50|1166.6|1162.1|1167.1|1162.6|1167.7|1163.2|1166.6|1162.1|424
1622682420000|2021-06-03 01:07:00|1167.3|1162.8|1169.1|1164.6|1169.1|1164.6|1167.3|1162.8|697
1622682430000|2021-06-03 01:07:10|1168.7|1164.2|1169.6|1165.1|1169.6|1165.1|1168.7|1164.2|598
1622682440000|2021-06-03 01:07:20|1169.4|1164.9|1169.1|1164.6|1169.6|1165.1|1168.6|1164.1|542
1622682450000|2021-06-03 01:07:30|1168.8|1164.3|1173.5|1169|1173.5|1169|1168.8|1164.3|2525
1622682460000|2021-06-03 01:07:40|1173.4|1168.9|1172.9|1168.4|1173.4|1168.9|1172.4|1167.9|782
1622682470000|2021-06-03 01:07:50|1173.3|1168.8|1174.6|1170.1|1174.8|1170.3|1173.3|1168.8|1303
1622682480000|2021-06-03 01:08:00|1174.4|1169.9|1172.9|1168.4|1174.8|1170.3|1172.9|1168.4|848
1622682490000|2021-06-03 01:08:10|1172.4|1167.9|1171.6|1167.1|1172.4|1167.9|1171.3|1166.8|556
1622682500000|2021-06-03 01:08:20|1171.2|1166.7|1172.5|1168|1172.5|1168|1170.8|1166.3|1132
1622682510000|2021-06-03 01:08:30|1172.6|1168.1|1172.1|1167.6|1172.6|1168.1|1171.3|1166.8|295
1622682520000|2021-06-03 01:08:40|1172.5|1168|1172.9|1168.4|1173|1168.5|1172.3|1167.8|314
1622682530000|2021-06-03 01:08:50|1172.5|1168|1172.9|1168.4|1173.1|1168.6|1171.8|1167.3|783
1622682540000|2021-06-03 01:09:00|1173.4|1168.9|1173.2|1168.7|1174.2|1169.7|1173|1168.5|564
1622682550000|2021-06-03 01:09:10|1173.4|1168.9|1172.4|1167.9|1173.5|1169|1172|1167.5|451
1622682560000|2021-06-03 01:09:20|1172|1167.5|1170.9|1166.4|1172.4|1167.9|1170.9|1166.4|237
1622682570000|2021-06-03 01:09:30|1170.6|1166.1|1170.4|1165.9|1170.6|1166.1|1170|1165.5|375
1622682580000|2021-06-03 01:09:40|1170.3|1165.8|1171.5|1167|1171.9|1167.4|1169.9|1165.4|346
1622682590000|2021-06-03 01:09:50|1171.8|1167.3|1171.3|1166.8|1171.8|1167.3|1170.9|1166.4|111
1622682600000|2021-06-03 01:10:00|1171.4|1166.9|1172.9|1168.4|1173.3|1168.8|1171.4|1166.9|433
1622682610000|2021-06-03 01:10:10|1173.1|1168.6|1173.1|1168.6|1173.4|1168.9|1172.9|1168.4|415
1622682620000|2021-06-03 01:10:20|1173.3|1168.8|1172.9|1168.4|1173.3|1168.8|1172.7|1168.2|180
1622682630000|2021-06-03 01:10:30|1173.3|1168.8|1171.9|1167.4|1173.3|1168.8|1171.9|1167.4|321
1622682640000|2021-06-03 01:10:40|1171.5|1167|1171.4|1166.9|1171.5|1167|1171.4|1166.9|125
1622682650000|2021-06-03 01:10:50|1171|1166.5|1170.5|1166|1171|1166.5|1170.5|1166|214
1622682660000|2021-06-03 01:11:00|1170.7|1166.2|1171|1166.5|1171|1166.5|1170.6|1166.1|186
1622682670000|2021-06-03 01:11:10|1170.9|1166.4|1171.4|1166.9|1171.4|1166.9|1170.9|1166.4|107
1622682680000|2021-06-03 01:11:20|1171.3|1166.8|1171.4|1166.9|1171.4|1166.9|1171.1|1166.6|106
1622682690000|2021-06-03 01:11:30|1171.3|1166.8|1171.4|1166.9|1171.5|1167|1171.1|1166.6|91
1622682700000|2021-06-03 01:11:40|1171.6|1167.1|1171.6|1167.1|1172.4|1167.9|1171.6|1167.1|205
1622682710000|2021-06-03 01:11:50|1171.5|1167|1171.6|1167.1|1172.3|1167.8|1171.5|1167|113
1622682720000|2021-06-03 01:12:00|1171.5|1167|1172|1167.5|1172.4|1167.9|1171.5|1167|139
1622682730000|2021-06-03 01:12:10|1171.6|1167.1|1171.4|1166.9|1172|1167.5|1171.4|1166.9|106
1622682740000|2021-06-03 01:12:20|1171.5|1167|1169.6|1165.1|1171.6|1167.1|1169.6|1165.1|447
1622682750000|2021-06-03 01:12:30|1169.2|1164.7|1167.9|1163.4|1169.2|1164.7|1167.9|1163.4|778
1622682760000|2021-06-03 01:12:40|1168.6|1164.1|1167.4|1162.9|1168.6|1164.1|1167.4|1162.9|348
1622682770000|2021-06-03 01:12:50|1167.2|1162.7|1167.7|1163.2|1167.7|1163.2|1166.9|1162.4|396
1622682780000|2021-06-03 01:13:00|1168.2|1163.7|1169.6|1165.1|1169.7|1165.2|1168.2|1163.7|299
1622682790000|2021-06-03 01:13:10|1168.9|1164.4|1169.3|1164.8|1169.7|1165.2|1168.9|1164.4|134
1622682800000|2021-06-03 01:13:20|1169.1|1164.6|1169.3|1164.8|1169.3|1164.8|1168.9|1164.4|114
1622682810000|2021-06-03 01:13:30|1169.4|1164.9|1169.3|1164.8|1169.4|1164.9|1168.9|1164.4|102
1622682820000|2021-06-03 01:13:40|1168.9|1164.4|1169.4|1164.9|1169.4|1164.9|1168.9|1164.4|111
1622682830000|2021-06-03 01:13:50|1169.8|1165.3|1170|1165.5|1170.4|1165.9|1169.7|1165.2|122
1622682840000|2021-06-03 01:14:00|1169.7|1165.2|1169.9|1165.4|1170.3|1165.8|1169.5|1165|197
1622682850000|2021-06-03 01:14:10|1169.5|1165|1167.7|1163.2|1169.6|1165.1|1167.5|1163|364
1622682860000|2021-06-03 01:14:20|1168.4|1163.9|1167.5|1163|1168.4|1163.9|1167.5|1163|372
1622682870000|2021-06-03 01:14:30|1167.6|1163.1|1167.2|1162.7|1167.8|1163.3|1167.2|1162.7|289
1622682880000|2021-06-03 01:14:40|1167.1|1162.6|1167|1162.5|1167.4|1162.9|1166.9|1162.4|262
1622682890000|2021-06-03 01:14:50|1167.1|1162.6|1166.1|1161.6|1167.1|1162.6|1165.4|1160.9|575
1622682900000|2021-06-03 01:15:00|1166.6|1162.1|1167.6|1163.1|1168.2|1163.7|1166.6|1162.1|425
1622682910000|2021-06-03 01:15:10|1167.2|1162.7|1167.2|1162.7|1167.6|1163.1|1166.7|1162.2|191
1622682920000|2021-06-03 01:15:20|1167.4|1162.9|1168.1|1163.6|1168.1|1163.6|1167.2|1162.7|158
1622682930000|2021-06-03 01:15:30|1167.9|1163.4|1168.1|1163.6|1168.2|1163.7|1167.9|1163.4|116
1622682940000|2021-06-03 01:15:40|1167.9|1163.4|1168.1|1163.6|1168.7|1164.2|1167.7|1163.2|192
1622682950000|2021-06-03 01:15:50|1168.2|1163.7|1167.7|1163.2|1168.6|1164.1|1167.7|1163.2|124
1622682960000|2021-06-03 01:16:00|1167.9|1163.4|1168.2|1163.7|1168.2|1163.7|1167.9|1163.4|86
1622682970000|2021-06-03 01:16:10|1168.1|1163.6|1166.8|1162.3|1168.4|1163.9|1166.8|1162.3|244
1622682980000|2021-06-03 01:16:20|1166.3|1161.8|1165.7|1161.2|1166.3|1161.8|1165.7|1161.2|162
1622682990000|2021-06-03 01:16:30|1165.4|1160.9|1164.8|1160.3|1165.4|1160.9|1164.3|1159.8|534
1622683000000|2021-06-03 01:16:40|1164.7|1160.2|1163.1|1158.6|1165.1|1160.6|1162.4|1157.9|914
1622683010000|2021-06-03 01:16:50|1163.2|1158.7|1163.7|1159.2|1164.2|1159.7|1163.2|1158.7|386
1622683020000|2021-06-03 01:17:00|1164.1|1159.6|1163.3|1158.8|1164.7|1160.2|1163.3|1158.8|444
1622683030000|2021-06-03 01:17:10|1163.2|1158.7|1162.8|1158.3|1163.3|1158.8|1162.8|1158.3|296
1622683040000|2021-06-03 01:17:20|1163|1158.5|1161.9|1157.4|1163|1158.5|1161.4|1156.9|685
1622683050000|2021-06-03 01:17:30|1162.2|1157.7|1163.3|1158.8|1163.7|1159.2|1161.9|1157.4|465
1622683060000|2021-06-03 01:17:40|1163.7|1159.2|1162.4|1157.9|1163.7|1159.2|1162.4|1157.9|226
1622683070000|2021-06-03 01:17:50|1162.7|1158.2|1161.8|1157.3|1162.7|1158.2|1161.2|1156.7|501
1622683080000|2021-06-03 01:18:00|1161.4|1156.9|1161.2|1156.7|1161.7|1157.2|1160.9|1156.4|243
1622683090000|2021-06-03 01:18:10|1161.3|1156.8|1161.7|1157.2|1161.7|1157.2|1160.9|1156.4|354
1622683100000|2021-06-03 01:18:20|1161.4|1156.9|1162|1157.5|1162|1157.5|1160.9|1156.4|295
1622683110000|2021-06-03 01:18:30|1162.2|1157.7|1162.2|1157.7|1162.7|1158.2|1161.8|1157.3|150
1622683120000|2021-06-03 01:18:40|1162.6|1158.1|1162.7|1158.2|1163.2|1158.7|1162.3|1157.8|211
1622683130000|2021-06-03 01:18:50|1162.9|1158.4|1161.8|1157.3|1162.9|1158.4|1161.7|1157.2|163
1622683140000|2021-06-03 01:19:00|1162.2|1157.7|1163.2|1158.7|1163.7|1159.2|1162.2|1157.7|336
1622683150000|2021-06-03 01:19:10|1163.3|1158.8|1161.9|1157.4|1163.3|1158.8|1161.9|1157.4|160
1622683160000|2021-06-03 01:19:20|1161.8|1157.3|1162.7|1158.2|1163.2|1158.7|1161.8|1157.3|209
1622683170000|2021-06-03 01:19:30|1163.2|1158.7|1162.7|1158.2|1163.6|1159.1|1162.7|1158.2|129
1622683180000|2021-06-03 01:19:40|1161.9|1157.4|1162.9|1158.4|1163.1|1158.6|1161.9|1157.4|181
1622683190000|2021-06-03 01:19:50|1162.8|1158.3|1162.2|1157.7|1163.2|1158.7|1162.2|1157.7|93
1622683200000|2021-06-03 01:20:00|1162.6|1158.1|1162.1|1157.6|1162.6|1158.1|1162.1|1157.6|115
1622683210000|2021-06-03 01:20:10|1161.9|1157.4|1161.2|1156.7|1162.4|1157.9|1161.2|1156.7|235
1622683220000|2021-06-03 01:20:20|1160.9|1156.4|1160.2|1155.7|1160.9|1156.4|1159.7|1155.2|499
1622683230000|2021-06-03 01:20:30|1160|1155.5|1160.7|1156.2|1161.2|1156.7|1159.9|1155.4|333
1622683240000|2021-06-03 01:20:40|1160.4|1155.9|1160.7|1156.2|1161.1|1156.6|1160.3|1155.8|187
1622683250000|2021-06-03 01:20:50|1160.9|1156.4|1161.4|1156.9|1161.7|1157.2|1160.7|1156.2|156
1622683260000|2021-06-03 01:21:00|1161.7|1157.2|1162.2|1157.7|1162.2|1157.7|1161.5|1157|212
1622683270000|2021-06-03 01:21:10|1162.3|1157.8|1162.7|1158.2|1162.7|1158.2|1162.3|1157.8|107
1622683280000|2021-06-03 01:21:20|1162.5|1158|1164.6|1160.1|1164.6|1160.1|1162.5|1158|458
1622683290000|2021-06-03 01:21:30|1164.7|1160.2|1164.2|1159.7|1164.7|1160.2|1164.1|1159.6|213
1622683300000|2021-06-03 01:21:40|1164.6|1160.1|1164.1|1159.6|1164.6|1160.1|1164.1|1159.6|141
1622683310000|2021-06-03 01:21:50|1164.2|1159.7|1165|1160.5|1165|1160.5|1164.2|1159.7|105
1622683320000|2021-06-03 01:22:00|1164.8|1160.3|1164.7|1160.2|1165.5|1161|1164.7|1160.2|163
1622683330000|2021-06-03 01:22:10|1165.1|1160.6|1164.2|1159.7|1165.1|1160.6|1164.2|1159.7|142
1622683340000|2021-06-03 01:22:20|1164.1|1159.6|1164.1|1159.6|1164.2|1159.7|1163.7|1159.2|89
1622683350000|2021-06-03 01:22:30|1163.9|1159.4|1164.1|1159.6|1164.1|1159.6|1163.6|1159.1|79
1622683360000|2021-06-03 01:22:40|1164.2|1159.7|1165.1|1160.6|1165.1|1160.6|1164.2|1159.7|98
1622683370000|2021-06-03 01:22:50|1164.9|1160.4|1164.7|1160.2|1165.2|1160.7|1164.7|1160.2|82
1622683380000|2021-06-03 01:23:00|1164.5|1160|1164.7|1160.2|1164.7|1160.2|1164.3|1159.8|88
1622683390000|2021-06-03 01:23:10|1164.3|1159.8|1164.2|1159.7|1164.7|1160.2|1164.2|1159.7|81
1622683400000|2021-06-03 01:23:20|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|1164.2|1159.7|91
1622683410000|2021-06-03 01:23:30|1164.2|1159.7|1164.4|1159.9|1164.6|1160.1|1164.2|1159.7|45
1622683420000|2021-06-03 01:23:40|1163.8|1159.3|1163.7|1159.2|1164.5|1160|1163.7|1159.2|73
1622683430000|2021-06-03 01:23:50|1163.6|1159.1|1163.1|1158.6|1163.8|1159.3|1162.4|1157.9|298
1622683440000|2021-06-03 01:24:00|1163.2|1158.7|1164.4|1159.9|1164.6|1160.1|1163.2|1158.7|144
1622683450000|2021-06-03 01:24:10|1164.7|1160.2|1164.7|1160.2|1164.7|1160.2|1164.3|1159.8|99
1622683460000|2021-06-03 01:24:20|1165.1|1160.6|1167|1162.5|1167|1162.5|1165.1|1160.6|389
1622683470000|2021-06-03 01:24:30|1166.2|1161.7|1166.2|1161.7|1166.7|1162.2|1165.4|1160.9|209
1622683480000|2021-06-03 01:24:40|1166.6|1162.1|1166.8|1162.3|1167.1|1162.6|1166.6|1162.1|201
1622683490000|2021-06-03 01:24:50|1166.7|1162.2|1167|1162.5|1167|1162.5|1166.6|1162.1|181
1622683500000|2021-06-03 01:25:00|1166.8|1162.3|1167|1162.5|1168.5|1164|1166.8|1162.3|422
1622683510000|2021-06-03 01:25:10|1167.4|1162.9|1167|1162.5|1167.6|1163.1|1167|1162.5|164
1622683520000|2021-06-03 01:25:20|1166.7|1162.2|1166.7|1162.2|1167|1162.5|1166.5|1162|245
1622683530000|2021-06-03 01:25:30|1166.5|1162|1166.1|1161.6|1166.6|1162.1|1166|1161.5|122
1622683540000|2021-06-03 01:25:40|1166.5|1162|1166|1161.5|1166.5|1162|1166|1161.5|68
1622683550000|2021-06-03 01:25:50|1166.3|1161.8|1166.5|1162|1167|1162.5|1166.3|1161.8|99
1622683560000|2021-06-03 01:26:00|1166.9|1162.4|1166.5|1162|1166.9|1162.4|1166.5|1162|50
1622683570000|2021-06-03 01:26:10|1166.9|1162.4|1166.5|1162|1167|1162.5|1166.5|1162|68
1622683580000|2021-06-03 01:26:20|1166.2|1161.7|1166.1|1161.6|1166.2|1161.7|1165.5|1161|113
1622683590000|2021-06-03 01:26:30|1166.5|1162|1167|1162.5|1167.4|1162.9|1166.5|1162|104
1622683600000|2021-06-03 01:26:40|1167.1|1162.6|1167|1162.5|1167.1|1162.6|1167|1162.5|35
1622683610000|2021-06-03 01:26:50|1167.4|1162.9|1167.1|1162.6|1167.6|1163.1|1167.1|1162.6|81
1622683620000|2021-06-03 01:27:00|1167.5|1163|1168.6|1164.1|1169|1164.5|1167.5|1163|132
1622683630000|2021-06-03 01:27:10|1168.8|1164.3|1169|1164.5|1169|1164.5|1168.1|1163.6|105
1622683640000|2021-06-03 01:27:20|1168.6|1164.1|1168.7|1164.2|1169.1|1164.6|1168.5|1164|148
1622683650000|2021-06-03 01:27:30|1168.6|1164.1|1167.9|1163.4|1168.6|1164.1|1167.6|1163.1|110
1622683660000|2021-06-03 01:27:40|1168|1163.5|1167.7|1163.2|1168.6|1164.1|1167.6|1163.1|180
1622683670000|2021-06-03 01:27:50|1168.1|1163.6|1168.6|1164.1|1168.6|1164.1|1167.7|1163.2|193
1622683680000|2021-06-03 01:28:00|1168.7|1164.2|1169.1|1164.6|1169.1|1164.6|1168.7|1164.2|177
1622683690000|2021-06-03 01:28:10|||||||||105
1622683700000|2021-06-03 01:28:20|1169.3|1164.8|1169|1164.5|1169.5|1165|1169|1164.5|181
1622683710000|2021-06-03 01:28:30|1168.6|1164.1|1168.1|1163.6|1168.6|1164.1|1168.1|1163.6|183
1622683720000|2021-06-03 01:28:40|1167.7|1163.2|1167.6|1163.1|1168|1163.5|1167.5|1163|138
1622683730000|2021-06-03 01:28:50|1167.5|1163|1167|1162.5|1167.5|1163|1167|1162.5|78
1622683740000|2021-06-03 01:29:00|1166.7|1162.2|1166.6|1162.1|1166.7|1162.2|1166.6|1162.1|132
1622683750000|2021-06-03 01:29:10|1166.7|1162.2|1167.2|1162.7|1167.2|1162.7|1166.2|1161.7|129
1622683760000|2021-06-03 01:29:20|1166.8|1162.3|1166.6|1162.1|1166.8|1162.3|1166.6|1162.1|38
1622683770000|2021-06-03 01:29:30|1166.8|1162.3|1166.7|1162.2|1167.1|1162.6|1166.7|1162.2|49
1622683780000|2021-06-03 01:29:40|1166.9|1162.4|1166.9|1162.4|1167|1162.5|1166.6|1162.1|27
1622683790000|2021-06-03 01:29:50|1167.1|1162.6|1167.4|1162.9|1168.1|1163.6|1167.1|1162.6|121
1622683800000|2021-06-03 01:30:00|1167.2|1162.7|1169.2|1164.7|1169.6|1165.1|1166.7|1162.2|366
1622683810000|2021-06-03 01:30:10|1169.1|1164.6|1168.4|1163.9|1169.1|1164.6|1168.3|1163.8|70
1622683820000|2021-06-03 01:30:20|1168.5|1164|1168.6|1164.1|1168.6|1164.1|1168.2|1163.7|46
1622683830000|2021-06-03 01:30:30|1168.1|1163.6|1167.2|1162.7|1168.1|1163.6|1167.2|1162.7|78
1622683840000|2021-06-03 01:30:40|1167.1|1162.6|1166.7|1162.2|1167.1|1162.6|1166.7|1162.2|54
1622683850000|2021-06-03 01:30:50|1166.8|1162.3|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|129
1622683860000|2021-06-03 01:31:00|1167.6|1163.1|1167.3|1162.8|1167.6|1163.1|1167.1|1162.6|84
1622683870000|2021-06-03 01:31:10|1166.9|1162.4|1166.3|1161.8|1166.9|1162.4|1166.3|1161.8|197
1622683880000|2021-06-03 01:31:20|1166.2|1161.7|1165.7|1161.2|1166.3|1161.8|1165.7|1161.2|109
1622683890000|2021-06-03 01:31:30|1165.5|1161|1165.7|1161.2|1165.7|1161.2|1165.4|1160.9|133
1622683900000|2021-06-03 01:31:40|1165.9|1161.4|1166|1161.5|1166.2|1161.7|1165.2|1160.7|101
1622683910000|2021-06-03 01:31:50|1165.9|1161.4|1166|1161.5|1166.3|1161.8|1165.9|1161.4|52
1622683920000|2021-06-03 01:32:00|1166.2|1161.7|1166.8|1162.3|1167.3|1162.8|1166|1161.5|176
1622683930000|2021-06-03 01:32:10|1167|1162.5|1166.4|1161.9|1167.2|1162.7|1166.4|1161.9|36
1622683940000|2021-06-03 01:32:20|1166.5|1162|1167|1162.5|1167|1162.5|1166.4|1161.9|41
1622683950000|2021-06-03 01:32:30|1167.1|1162.6|1167.3|1162.8|1167.3|1162.8|1167.1|1162.6|30
1622683960000|2021-06-03 01:32:40|1167.2|1162.7|1168.2|1163.7|1168.2|1163.7|1167.2|1162.7|76
1622683970000|2021-06-03 01:32:50|1168.3|1163.8|1168.9|1164.4|1169.1|1164.6|1168.3|1163.8|138
1622683980000|2021-06-03 01:33:00|1169.4|1164.9|1170.6|1166.1|1170.6|1166.1|1169.2|1164.7|408
1622683990000|2021-06-03 01:33:10|1170.9|1166.4|1171.5|1167|1172.1|1167.6|1170.6|1166.1|658
1622684000000|2021-06-03 01:33:20|1171.7|1167.2|1171.1|1166.6|1172.1|1167.6|1171.1|1166.6|392
1622684010000|2021-06-03 01:33:30|1171.2|1166.7|1170.9|1166.4|1171.9|1167.4|1170.7|1166.2|443
1622684020000|2021-06-03 01:33:40|1170.8|1166.3|1172.1|1167.6|1172.3|1167.8|1170.4|1165.9|703
1622684030000|2021-06-03 01:33:50|1172.2|1167.7|1170.2|1165.7|1172.6|1168.1|1170.2|1165.7|857
1622684040000|2021-06-03 01:34:00|1170.3|1165.8|1170.9|1166.4|1171.1|1166.6|1169.9|1165.4|256
1622684050000|2021-06-03 01:34:10|1171|1166.5|1169.9|1165.4|1171|1166.5|1169.4|1164.9|288
1622684060000|2021-06-03 01:34:20|1169.5|1165|1168.4|1163.9|1169.9|1165.4|1168.4|1163.9|215
1622684070000|2021-06-03 01:34:30|1168|1163.5|1167|1162.5|1168.4|1163.9|1166.5|1162|371
1622684080000|2021-06-03 01:34:40|1167.5|1163|1167.2|1162.7|1167.7|1163.2|1166.5|1162|356
1622684090000|2021-06-03 01:34:50|1167.5|1163|1167.5|1163|1168.2|1163.7|1167.5|1163|367
1622684100000|2021-06-03 01:35:00|1167.2|1162.7|1165.6|1161.1|1167.2|1162.7|1165.6|1161.1|316
1622684110000|2021-06-03 01:35:10|1165.8|1161.3|1166.6|1162.1|1166.6|1162.1|1165.8|1161.3|121
1622684120000|2021-06-03 01:35:20|1166.5|1162|1167.1|1162.6|1167.5|1163|1166.5|1162|197
1622684130000|2021-06-03 01:35:30|1167.3|1162.8|1167.5|1163|1167.5|1163|1167.3|1162.8|37
1622684140000|2021-06-03 01:35:40|1167.2|1162.7|1167.1|1162.6|1167.2|1162.7|1167.1|1162.6|68
1622684150000|2021-06-03 01:35:50|1167|1162.5|1167|1162.5|1167.5|1163|1167|1162.5|50
1622684160000|2021-06-03 01:36:00|1166.7|1162.2|1167.1|1162.6|1167.7|1163.2|1166.7|1162.2|120
1622684170000|2021-06-03 01:36:10|1167.3|1162.8|1167.6|1163.1|1168|1163.5|1167.3|1162.8|67
1622684180000|2021-06-03 01:36:20|1167.4|1162.9|1167.3|1162.8|1167.6|1163.1|1167.1|1162.6|60
1622684190000|2021-06-03 01:36:30|1167.2|1162.7|1167.5|1163|1167.5|1163|1167.1|1162.6|80
1622684200000|2021-06-03 01:36:40|1167.6|1163.1|1167.5|1163|1167.7|1163.2|1167.5|1163|83
1622684210000|2021-06-03 01:36:50|1166.8|1162.3|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|98
1622684220000|2021-06-03 01:37:00|1167.5|1163|1167.5|1163|1168|1163.5|1167.4|1162.9|134
1622684230000|2021-06-03 01:37:10|1167.7|1163.2|1167.2|1162.7|1167.7|1163.2|1167.2|1162.7|57
1622684240000|2021-06-03 01:37:20|1167.5|1163|1167.6|1163.1|1167.6|1163.1|1167.2|1162.7|34
1622684250000|2021-06-03 01:37:30|1167.7|1163.2|1167.8|1163.3|1168|1163.5|1167.1|1162.6|166
1622684260000|2021-06-03 01:37:40|1168|1163.5|1167.5|1163|1168|1163.5|1167.1|1162.6|95
1622684270000|2021-06-03 01:37:50|1167.1|1162.6|1166.5|1162|1167.1|1162.6|1166.5|1162|127
1622684280000|2021-06-03 01:38:00|1166.6|1162.1|1167.5|1163|1167.5|1163|1166.6|1162.1|64
1622684290000|2021-06-03 01:38:10|1167.9|1163.4|1169.4|1164.9|1169.8|1165.3|1167.9|1163.4|288
1622684300000|2021-06-03 01:38:20|1169.8|1165.3|1170.5|1166|1170.5|1166|1169|1164.5|406
1622684310000|2021-06-03 01:38:30|1171|1166.5|1171.5|1167|1171.6|1167.1|1170.5|1166|237
1622684320000|2021-06-03 01:38:40|1171.3|1166.8|1171|1166.5|1171.5|1167|1171|1166.5|260
1622684330000|2021-06-03 01:38:50|1170.6|1166.1|1169|1164.5|1170.6|1166.1|1169|1164.5|174
1622684340000|2021-06-03 01:39:00|1168.9|1164.4|1169.4|1164.9|1169.5|1165|1168.9|1164.4|86
1622684350000|2021-06-03 01:39:10|1169.5|1165|1169|1164.5|1169.5|1165|1169|1164.5|17
1622684360000|2021-06-03 01:39:20|1168.7|1164.2|1169|1164.5|1169|1164.5|1168.6|1164.1|122
1622684370000|2021-06-03 01:39:30|1168.8|1164.3|1170|1165.5|1170|1165.5|1168.8|1164.3|143
1622684380000|2021-06-03 01:39:40|1169.6|1165.1|1169.5|1165|1169.9|1165.4|1169.5|1165|38
1622684390000|2021-06-03 01:39:50|1169.9|1165.4|1169.7|1165.2|1169.9|1165.4|1169.5|1165|49
1622684400000|2021-06-03 01:40:00|1169.5|1165|1169|1164.5|1169.7|1165.2|1169|1164.5|79
1622684410000|2021-06-03 01:40:10|1169.7|1165.2|1169.3|1164.8|1169.8|1165.3|1169.3|1164.8|122
1622684420000|2021-06-03 01:40:20|1169.5|1165|1169.3|1164.8|1169.5|1165|1169.3|1164.8|52
1622684430000|2021-06-03 01:40:30|1169.5|1165|1168.6|1164.1|1169.5|1165|1168.6|1164.1|62
1622684440000|2021-06-03 01:40:40|1168.8|1164.3|1168.3|1163.8|1169.1|1164.6|1168.3|1163.8|85
1622684450000|2021-06-03 01:40:50|1167.7|1163.2|1168.1|1163.6|1168.5|1164|1167.7|1163.2|157
1622684460000|2021-06-03 01:41:00|1168.5|1164|1168.3|1163.8|1168.6|1164.1|1168.1|1163.6|67
1622684470000|2021-06-03 01:41:10|1168.5|1164|1167.7|1163.2|1168.5|1164|1167.7|1163.2|71
1622684480000|2021-06-03 01:41:20|1167.3|1162.8|1167.3|1162.8|1168.1|1163.6|1166.3|1161.8|421
1622684490000|2021-06-03 01:41:30|1167.7|1163.2|1167.2|1162.7|1167.7|1163.2|1167.1|1162.6|83
1622684500000|2021-06-03 01:41:40|1167.3|1162.8|1167.7|1163.2|1167.7|1163.2|1167.1|1162.6|20
1622684510000|2021-06-03 01:41:50|1167.8|1163.3|1167.8|1163.3|1168|1163.5|1167.7|1163.2|40
1622684520000|2021-06-03 01:42:00|1168|1163.5|1168.7|1164.2|1168.7|1164.2|1168|1163.5|52
1622684530000|2021-06-03 01:42:10|1169.1|1164.6|1169.1|1164.6|1169.6|1165.1|1169.1|1164.6|74
1622684540000|2021-06-03 01:42:20|1169.2|1164.7|1169.1|1164.6|1169.5|1165|1169.1|1164.6|35
1622684550000|2021-06-03 01:42:30|1168.9|1164.4|1168.7|1164.2|1169.2|1164.7|1168.7|1164.2|49
1622684560000|2021-06-03 01:42:40|1168.8|1164.3|1168.3|1163.8|1168.8|1164.3|1168.3|1163.8|35
1622684570000|2021-06-03 01:42:50|1168.7|1164.2|1168.7|1164.2|1168.7|1164.2|1168.5|1164|21
1622684580000|2021-06-03 01:43:00|1168.6|1164.1|1167.8|1163.3|1168.6|1164.1|1166.7|1162.2|254
1622684590000|2021-06-03 01:43:10|1167.6|1163.1|1167.2|1162.7|1167.7|1163.2|1167.2|1162.7|92
1622684600000|2021-06-03 01:43:20|1167.1|1162.6|1167.4|1162.9|1167.6|1163.1|1167.1|1162.6|55
1622684610000|2021-06-03 01:43:30|1167.2|1162.7|1166.2|1161.7|1167.2|1162.7|1166.1|1161.6|179
1622684620000|2021-06-03 01:43:40|1165.7|1161.2|1167.3|1162.8|1167.4|1162.9|1165.7|1161.2|345
1622684630000|2021-06-03 01:43:50|1167.1|1162.6|1167.2|1162.7|1167.2|1162.7|1167.1|1162.6|11
1622684640000|2021-06-03 01:44:00|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|1166.7|1162.2|57
1622684650000|2021-06-03 01:44:10|1167.2|1162.7|1168.6|1164.1|1169|1164.5|1167.2|1162.7|109
1622684660000|2021-06-03 01:44:20|1169|1164.5|1168.6|1164.1|1169|1164.5|1168.2|1163.7|98
1622684670000|2021-06-03 01:44:30|1168.5|1164|1169.2|1164.7|1169.2|1164.7|1168.5|1164|54
1622684680000|2021-06-03 01:44:40|1169.6|1165.1|1169.2|1164.7|1169.7|1165.2|1168.8|1164.3|81
1622684690000|2021-06-03 01:44:50|||||||||16
1622684700000|2021-06-03 01:45:00|1169.6|1165.1|1169.7|1165.2|1170.6|1166.1|1169.6|1165.1|368
1622684710000|2021-06-03 01:45:10|1169.4|1164.9|1169.9|1165.4|1169.9|1165.4|1169.2|1164.7|96
1622684720000|2021-06-03 01:45:20|1170|1165.5|1168.7|1164.2|1170|1165.5|1168.7|1164.2|101
1622684730000|2021-06-03 01:45:30|||||||||3
1622684740000|2021-06-03 01:45:40|1169.1|1164.6|1168.6|1164.1|1169.1|1164.6|1168.6|1164.1|67
1622684750000|2021-06-03 01:45:50|1168.8|1164.3|1168.7|1164.2|1169|1164.5|1168.7|1164.2|66
1622684760000|2021-06-03 01:46:00|1168.3|1163.8|1168.1|1163.6|1168.3|1163.8|1168.1|1163.6|34
1622684770000|2021-06-03 01:46:10|1168.2|1163.7|1167.6|1163.1|1168.2|1163.7|1167.6|1163.1|36
1622684780000|2021-06-03 01:46:20|1168.1|1163.6|1168|1163.5|1168.5|1164|1168|1163.5|93
1622684790000|2021-06-03 01:46:30|1168.1|1163.6|1168.5|1164|1168.5|1164|1167.7|1163.2|90
1622684800000|2021-06-03 01:46:40|1168.9|1164.4|1168.8|1164.3|1168.9|1164.4|1168.5|1164|47
1622684810000|2021-06-03 01:46:50|1168.6|1164.1|1168.5|1164|1168.6|1164.1|1168.5|1164|32
1622684820000|2021-06-03 01:47:00|1168.6|1164.1|1168.2|1163.7|1168.6|1164.1|1167.9|1163.4|52
1622684830000|2021-06-03 01:47:10|1168.3|1163.8|1168.6|1164.1|1168.6|1164.1|1168.3|1163.8|21
1622684840000|2021-06-03 01:47:20|1169|1164.5|1169.6|1165.1|1169.6|1165.1|1169|1164.5|105
1622684850000|2021-06-03 01:47:30|1169.5|1165|1169|1164.5|1169.5|1165|1168.6|1164.1|45
1622684860000|2021-06-03 01:47:40|1168.8|1164.3|1169|1164.5|1169|1164.5|1168.7|1164.2|49
1622684870000|2021-06-03 01:47:50|1169.4|1164.9|1169.1|1164.6|1169.5|1165|1169.1|1164.6|30
1622684880000|2021-06-03 01:48:00|1169.5|1165|1169.5|1165|1169.5|1165|1169.4|1164.9|50
1622684890000|2021-06-03 01:48:10|1169.4|1164.9|1169.5|1165|1169.6|1165.1|1169.4|1164.9|59
1622684900000|2021-06-03 01:48:20|1169.6|1165.1|1171.3|1166.8|1171.3|1166.8|1169.6|1165.1|153
1622684910000|2021-06-03 01:48:30|1171|1166.5|1170.8|1166.3|1171|1166.5|1169.9|1165.4|134
1622684920000|2021-06-03 01:48:40|1170.4|1165.9|1170.9|1166.4|1170.9|1166.4|1170.4|1165.9|57
1622684930000|2021-06-03 01:48:50|1170.4|1165.9|1170|1165.5|1170.4|1165.9|1169.5|1165|111
1622684940000|2021-06-03 01:49:00|1169.6|1165.1|1169.5|1165|1169.6|1165.1|1169.5|1165|15
1622684950000|2021-06-03 01:49:10|1169.7|1165.2|1169.5|1165|1170|1165.5|1169.5|1165|20
1622684960000|2021-06-03 01:49:20|1169.1|1164.6|1169|1164.5|1169.1|1164.6|1169|1164.5|34
1622684970000|2021-06-03 01:49:30|1168.7|1164.2|1169|1164.5|1169|1164.5|1168.7|1164.2|49
1622684980000|2021-06-03 01:49:40|1168.6|1164.1|1168.8|1164.3|1169|1164.5|1168.6|1164.1|35
1622684990000|2021-06-03 01:49:50|1169|1164.5|1168.6|1164.1|1169|1164.5|1168.5|1164|14
1622685000000|2021-06-03 01:50:00|1168.5|1164|1168.5|1164|1168.8|1164.3|1168.5|1164|52
1622685010000|2021-06-03 01:50:10|1168.4|1163.9|1167|1162.5|1168.4|1163.9|1166.9|1162.4|205
1622685020000|2021-06-03 01:50:20|1167.1|1162.6|1168.3|1163.8|1168.5|1164|1167.1|1162.6|145
1622685030000|2021-06-03 01:50:30|1168.2|1163.7|1167.1|1162.6|1168.2|1163.7|1167.1|1162.6|132
1622685040000|2021-06-03 01:50:40|1167.5|1163|1167.1|1162.6|1167.5|1163|1167|1162.5|158
1622685050000|2021-06-03 01:50:50|1167|1162.5|1167|1162.5|1167|1162.5|1166.6|1162.1|129
1622685060000|2021-06-03 01:51:00|1167.5|1163|1167.4|1162.9|1167.5|1163|1167|1162.5|67
1622685070000|2021-06-03 01:51:10|1169.1|1164.6|1170.3|1165.8|1171.8|1167.3|1169.1|1164.6|1343
1622685080000|2021-06-03 01:51:20|1170.4|1165.9|1169.5|1165|1170.7|1166.2|1169.4|1164.9|88
1622685090000|2021-06-03 01:51:30|1169.1|1164.6|1169.1|1164.6|1169.1|1164.6|1168.6|1164.1|65
1622685100000|2021-06-03 01:51:40|1169.5|1165|1169.4|1164.9|1169.6|1165.1|1169.1|1164.6|132
1622685110000|2021-06-03 01:51:50|1169.3|1164.8|1169.3|1164.8|1169.3|1164.8|1169.1|1164.6|70
1622685120000|2021-06-03 01:52:00|1169.5|1165|1169.8|1165.3|1170.5|1166|1169.5|1165|190
1622685130000|2021-06-03 01:52:10|1170.1|1165.6|1172.3|1167.8|1172.5|1168|1170.1|1165.6|270
1622685140000|2021-06-03 01:52:20|1172.5|1168|1170.5|1166|1172.5|1168|1169.7|1165.2|313
1622685150000|2021-06-03 01:52:30|1170.9|1166.4|1170.7|1166.2|1171.3|1166.8|1170.4|1165.9|83
1622685160000|2021-06-03 01:52:40|1170.6|1166.1|1171.4|1166.9|1171.4|1166.9|1170.5|1166|108
1622685170000|2021-06-03 01:52:50|1171.6|1167.1|1170.5|1166|1171.6|1167.1|1170.4|1165.9|80
1622685180000|2021-06-03 01:53:00|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|68
1622685190000|2021-06-03 01:53:10|1171|1166.5|1171.5|1167|1172.2|1167.7|1171|1166.5|203
1622685200000|2021-06-03 01:53:20|1171.1|1166.6|1170.5|1166|1171.1|1166.6|1170.5|1166|192
1622685210000|2021-06-03 01:53:30|1170|1165.5|1170|1165.5|1170.5|1166|1169.8|1165.3|160
1622685220000|2021-06-03 01:53:40|1169.9|1165.4|1169.1|1164.6|1169.9|1165.4|1169.1|1164.6|95
1622685230000|2021-06-03 01:53:50|1169.5|1165|1170|1165.5|1170.5|1166|1169.5|1165|148
1622685240000|2021-06-03 01:54:00|1170.1|1165.6|1170.5|1166|1170.5|1166|1170|1165.5|84
1622685250000|2021-06-03 01:54:10|1170.4|1165.9|1169.4|1164.9|1170.4|1165.9|1169.2|1164.7|117
1622685260000|2021-06-03 01:54:20|1169.5|1165|1170|1165.5|1170|1165.5|1169.5|1165|49
1622685270000|2021-06-03 01:54:30|1170.3|1165.8|1171|1166.5|1171|1166.5|1170.3|1165.8|61
1622685280000|2021-06-03 01:54:40|1170.6|1166.1|1170.4|1165.9|1170.6|1166.1|1170|1165.5|49
1622685290000|2021-06-03 01:54:50|1170.2|1165.7|1170.4|1165.9|1170.5|1166|1170|1165.5|40
1622685300000|2021-06-03 01:55:00|1170.8|1166.3|1170.5|1166|1170.9|1166.4|1170.5|1166|57
1622685310000|2021-06-03 01:55:10|||||||||21
1622685320000|2021-06-03 01:55:20|1170.3|1165.8|1169.9|1165.4|1170.3|1165.8|1169.9|1165.4|18
1622685330000|2021-06-03 01:55:30|1169.5|1165|1169.1|1164.6|1169.5|1165|1169.1|1164.6|140
1622685340000|2021-06-03 01:55:40|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|46
1622685350000|2021-06-03 01:55:50|1168.6|1164.1|1169.6|1165.1|1169.6|1165.1|1168.6|1164.1|259
1622685360000|2021-06-03 01:56:00|1170|1165.5|1169.6|1165.1|1170.1|1165.6|1169.6|1165.1|89
1622685370000|2021-06-03 01:56:10|1169.2|1164.7|1168.6|1164.1|1169.2|1164.7|1168.6|1164.1|171
1622685380000|2021-06-03 01:56:20|1168.8|1164.3|1168.1|1163.6|1169|1164.5|1168.1|1163.6|50
1622685390000|2021-06-03 01:56:30|1168.5|1164|1168|1163.5|1168.5|1164|1168|1163.5|78
1622685400000|2021-06-03 01:56:40|1168.1|1163.6|1168.4|1163.9|1168.5|1164|1168|1163.5|29
1622685410000|2021-06-03 01:56:50|1168.1|1163.6|1167.6|1163.1|1168.3|1163.8|1167.6|1163.1|161
1622685420000|2021-06-03 01:57:00|1167.5|1163|1168.6|1164.1|1169.1|1164.6|1167.5|1163|312
1622685430000|2021-06-03 01:57:10|1169.3|1164.8|1170.4|1165.9|1170.8|1166.3|1169.3|1164.8|285
1622685440000|2021-06-03 01:57:20|1170|1165.5|1170|1165.5|1170|1165.5|1170|1165.5|44
1622685450000|2021-06-03 01:57:30|1170.5|1166|1170.5|1166|1170.5|1166|1170.3|1165.8|20
1622685460000|2021-06-03 01:57:40|||||||||17
1622685470000|2021-06-03 01:57:50|1170.1|1165.6|1170.3|1165.8|1170.3|1165.8|1170.1|1165.6|20
1622685480000|2021-06-03 01:58:00|1170.2|1165.7|1170|1165.5|1170.2|1165.7|1170|1165.5|23
1622685490000|2021-06-03 01:58:10|1169.5|1165|1168.6|1164.1|1169.5|1165|1168.5|1164|211
1622685500000|2021-06-03 01:58:20|1168.5|1164|1168.1|1163.6|1168.5|1164|1168.1|1163.6|39
1622685510000|2021-06-03 01:58:30|1168.5|1164|1169.1|1164.6|1169.1|1164.6|1168.5|1164|60
1622685520000|2021-06-03 01:58:40|1169|1164.5|1168.6|1164.1|1169|1164.5|1168.6|1164.1|18
1622685530000|2021-06-03 01:58:50|1169|1164.5|1169.1|1164.6|1169.3|1164.8|1169|1164.5|33
1622685540000|2021-06-03 01:59:00|1169.5|1165|1170.1|1165.6|1170.5|1166|1169.5|1165|48
1622685550000|2021-06-03 01:59:10|1170.3|1165.8|1169.7|1165.2|1170.3|1165.8|1169.3|1164.8|79
1622685560000|2021-06-03 01:59:20|1169.5|1165|1170.1|1165.6|1170.1|1165.6|1169.5|1165|23
1622685570000|2021-06-03 01:59:30|1170.5|1166|1170.1|1165.6|1170.6|1166.1|1170.1|1165.6|12
1622685580000|2021-06-03 01:59:40|1170|1165.5|1170.3|1165.8|1170.3|1165.8|1170|1165.5|25
1622685590000|2021-06-03 01:59:50|1170.1|1165.6|1170.3|1165.8|1170.5|1166|1170.1|1165.6|23
1622685600000|2021-06-03 02:00:00|1170.5|1166|1172.6|1168.1|1173.4|1168.9|1170.5|1166|451
1622685610000|2021-06-03 02:00:10|1172.5|1168|1171.6|1167.1|1172.9|1168.4|1171.6|1167.1|175
1622685620000|2021-06-03 02:00:20|1172|1167.5|1171.1|1166.6|1172.1|1167.6|1171.1|1166.6|93
1622685630000|2021-06-03 02:00:30|||||||||50
1622685640000|2021-06-03 02:00:40|1171.3|1166.8|1171.3|1166.8|1171.5|1167|1171.1|1166.6|100
1622685650000|2021-06-03 02:00:50|1171.5|1167|1171.5|1167|1171.6|1167.1|1171.1|1166.6|63
1622685660000|2021-06-03 02:01:00|1171.1|1166.6|1169.6|1165.1|1171.6|1167.1|1169.6|1165.1|178
1622685670000|2021-06-03 02:01:10|1170|1165.5|1169.9|1165.4|1170|1165.5|1169.9|1165.4|38
1622685680000|2021-06-03 02:01:20|1170.1|1165.6|1168.9|1164.4|1170.1|1165.6|1168.9|1164.4|38
1622685690000|2021-06-03 02:01:30|1168.7|1164.2|1168.1|1163.6|1168.7|1164.2|1168|1163.5|114
1622685700000|2021-06-03 02:01:40|1168.2|1163.7|1168|1163.5|1168.6|1164.1|1167.8|1163.3|148
1622685710000|2021-06-03 02:01:50|1168.2|1163.7|1168.6|1164.1|1168.6|1164.1|1168.2|1163.7|53
1622685720000|2021-06-03 02:02:00|1168.4|1163.9|1168.8|1164.3|1169.6|1165.1|1168.4|1163.9|101
1622685730000|2021-06-03 02:02:10|1168.7|1164.2|1169.6|1165.1|1169.6|1165.1|1168.6|1164.1|121
1622685740000|2021-06-03 02:02:20|1170|1165.5|1169.1|1164.6|1170|1165.5|1168.6|1164.1|117
1622685750000|2021-06-03 02:02:30|1169|1164.5|1168.3|1163.8|1169|1164.5|1168.2|1163.7|29
1622685760000|2021-06-03 02:02:40|1167.8|1163.3|1167.7|1163.2|1167.8|1163.3|1167.7|1163.2|161
1622685770000|2021-06-03 02:02:50|1168.1|1163.6|1168.6|1164.1|1168.6|1164.1|1168.1|1163.6|64
1622685780000|2021-06-03 02:03:00|1168.2|1163.7|1168.2|1163.7|1168.2|1163.7|1167.8|1163.3|62
1622685790000|2021-06-03 02:03:10|1168.1|1163.6|1167.7|1163.2|1168.1|1163.6|1167.7|1163.2|25
1622685800000|2021-06-03 02:03:20|1168.1|1163.6|1167.7|1163.2|1168.1|1163.6|1167.7|1163.2|52
1622685810000|2021-06-03 02:03:30|1168.1|1163.6|1167.7|1163.2|1168.1|1163.6|1167.7|1163.2|35
1622685820000|2021-06-03 02:03:40|1167.3|1162.8|1166.2|1161.7|1167.5|1163|1165.8|1161.3|465
1622685830000|2021-06-03 02:03:50|1165.8|1161.3|1166.5|1162|1166.5|1162|1165.6|1161.1|256
1622685840000|2021-06-03 02:04:00|1166.6|1162.1|1167.1|1162.6|1167.5|1163|1165.8|1161.3|253
1622685850000|2021-06-03 02:04:10|1167.2|1162.7|1167.7|1163.2|1168.6|1164.1|1166.8|1162.3|164
1622685860000|2021-06-03 02:04:20|1168.1|1163.6|1167.1|1162.6|1168.2|1163.7|1167.1|1162.6|34
1622685870000|2021-06-03 02:04:30|1167.5|1163|1165.3|1160.8|1167.5|1163|1165.3|1160.8|216
1622685880000|2021-06-03 02:04:40|1165.2|1160.7|1165.6|1161.1|1165.6|1161.1|1164.1|1159.6|412
1622685890000|2021-06-03 02:04:50|1165.4|1160.9|1165.8|1161.3|1165.8|1161.3|1165.1|1160.6|114
1622685900000|2021-06-03 02:05:00|1166|1161.5|1164.9|1160.4|1166|1161.5|1164.8|1160.3|104
1622685910000|2021-06-03 02:05:10|1164.8|1160.3|1165.4|1160.9|1166.2|1161.7|1164.8|1160.3|178
1622685920000|2021-06-03 02:05:20|1165.5|1161|1165.7|1161.2|1166|1161.5|1165.3|1160.8|47
1622685930000|2021-06-03 02:05:30|1165.9|1161.4|1167.2|1162.7|1167.3|1162.8|1165.8|1161.3|170
1622685940000|2021-06-03 02:05:40|1167.6|1163.1|1167.4|1162.9|1167.7|1163.2|1167.1|1162.6|113
1622685950000|2021-06-03 02:05:50|1167.7|1163.2|1166.2|1161.7|1167.7|1163.2|1166.2|1161.7|189
1622685960000|2021-06-03 02:06:00|1166.3|1161.8|1167.8|1163.3|1167.8|1163.3|1166.3|1161.8|61
1622685970000|2021-06-03 02:06:10|1168.1|1163.6|1169.3|1164.8|1169.6|1165.1|1167.8|1163.3|187
1622685980000|2021-06-03 02:06:20|1169.2|1164.7|1169|1164.5|1169.2|1164.7|1168.1|1163.6|215
1622685990000|2021-06-03 02:06:30|1168.6|1164.1|1169.1|1164.6|1169.2|1164.7|1168.1|1163.6|60
1622686000000|2021-06-03 02:06:40|1168.7|1164.2|1167.8|1163.3|1168.7|1164.2|1167.6|1163.1|158
1622686010000|2021-06-03 02:06:50|1168.1|1163.6|1167.2|1162.7|1168.2|1163.7|1167.2|1162.7|67
1622686020000|2021-06-03 02:07:00|1167.6|1163.1|1168.7|1164.2|1168.7|1164.2|1167.6|1163.1|46
1622686030000|2021-06-03 02:07:10|1168.9|1164.4|1168.1|1163.6|1168.9|1164.4|1167.7|1163.2|61
1622686040000|2021-06-03 02:07:20|1168.4|1163.9|1168.4|1163.9|1168.6|1164.1|1168.2|1163.7|20
1622686050000|2021-06-03 02:07:30|1168.6|1164.1|1168.6|1164.1|1168.6|1164.1|1168.2|1163.7|8
1622686060000|2021-06-03 02:07:40|||||||||35
1622686070000|2021-06-03 02:07:50|1169|1164.5|1169|1164.5|1169|1164.5|1169|1164.5|14
1622686080000|2021-06-03 02:08:00|1168.8|1164.3|1168.4|1163.9|1168.8|1164.3|1168.4|1163.9|19
1622686090000|2021-06-03 02:08:10|1168.2|1163.7|1168.6|1164.1|1168.6|1164.1|1168.2|1163.7|22
1622686100000|2021-06-03 02:08:20|1168.2|1163.7|1167.7|1163.2|1168.2|1163.7|1167.7|1163.2|133
1622686110000|2021-06-03 02:08:30|1168.6|1164.1|1169.1|1164.6|1169.1|1164.6|1168.6|1164.1|189
1622686120000|2021-06-03 02:08:40|1169.5|1165|1170.1|1165.6|1170.1|1165.6|1169.5|1165|109
1622686130000|2021-06-03 02:08:50|1169.7|1165.2|1170.1|1165.6|1170.1|1165.6|1169.2|1164.7|156
1622686140000|2021-06-03 02:09:00|1170.5|1166|1170.9|1166.4|1170.9|1166.4|1170.1|1165.6|157
1622686150000|2021-06-03 02:09:10|1171.1|1166.6|1171.1|1166.6|1171.5|1167|1171.1|1166.6|205
1622686160000|2021-06-03 02:09:20|1171.5|1167|1171.6|1167.1|1171.9|1167.4|1171.5|1167|155
1622686170000|2021-06-03 02:09:30|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|1170.7|1166.2|154
1622686180000|2021-06-03 02:09:40|1171.2|1166.7|1171.6|1167.1|1171.6|1167.1|1171.2|1166.7|28
1622686190000|2021-06-03 02:09:50|1171.3|1166.8|1171.9|1167.4|1171.9|1167.4|1171.2|1166.7|168
1622686200000|2021-06-03 02:10:00|1172.1|1167.6|1172.5|1168|1172.6|1168.1|1172.1|1167.6|239
1622686210000|2021-06-03 02:10:10|1172.6|1168.1|1171.7|1167.2|1172.6|1168.1|1171.1|1166.6|195
1622686220000|2021-06-03 02:10:20|1171.6|1167.1|1172.6|1168.1|1172.6|1168.1|1171.6|1167.1|130
1622686230000|2021-06-03 02:10:30|1172.2|1167.7|1172.2|1167.7|1172.2|1167.7|1172.2|1167.7|71
1622686240000|2021-06-03 02:10:40|1172.1|1167.6|1171.8|1167.3|1172.1|1167.6|1171.2|1166.7|183
1622686250000|2021-06-03 02:10:50|1171.7|1167.2|1172.2|1167.7|1172.2|1167.7|1171.7|1167.2|54
1622686260000|2021-06-03 02:11:00|1171.8|1167.3|1172.6|1168.1|1172.8|1168.3|1171.8|1167.3|127
1622686270000|2021-06-03 02:11:10|1172.8|1168.3|1175.4|1170.9|1175.4|1170.9|1172.8|1168.3|1029
1622686280000|2021-06-03 02:11:20|1175.3|1170.8|1173.8|1169.3|1175.6|1171.1|1173.8|1169.3|426
1622686290000|2021-06-03 02:11:30|1174|1169.5|1174.3|1169.8|1174.6|1170.1|1173.9|1169.4|154
1622686300000|2021-06-03 02:11:40|1174.1|1169.6|1174.1|1169.6|1174.3|1169.8|1173.6|1169.1|111
1622686310000|2021-06-03 02:11:50|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|70
1622686320000|2021-06-03 02:12:00|1173.4|1168.9|1173.3|1168.8|1173.8|1169.3|1173.3|1168.8|114
1622686330000|2021-06-03 02:12:10|1173.6|1169.1|1173.7|1169.2|1173.7|1169.2|1173.3|1168.8|95
1622686340000|2021-06-03 02:12:20|1174.1|1169.6|1174.2|1169.7|1174.2|1169.7|1174.1|1169.6|132
1622686350000|2021-06-03 02:12:30|1174.6|1170.1|1174.1|1169.6|1174.6|1170.1|1174.1|1169.6|173
1622686360000|2021-06-03 02:12:40|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|77
1622686370000|2021-06-03 02:12:50|||||||||60
1622686380000|2021-06-03 02:13:00|1174.1|1169.6|1173.3|1168.8|1174.6|1170.1|1173.3|1168.8|128
1622686390000|2021-06-03 02:13:10|1174.1|1169.6|1173.6|1169.1|1174.1|1169.6|1173.4|1168.9|124
1622686400000|2021-06-03 02:13:20|1173.3|1168.8|1173.2|1168.7|1173.6|1169.1|1173.2|1168.7|45
1622686410000|2021-06-03 02:13:30|1173.4|1168.9|1173.2|1168.7|1173.4|1168.9|1172.8|1168.3|138
1622686420000|2021-06-03 02:13:40|1172.8|1168.3|1172.1|1167.6|1172.8|1168.3|1171.9|1167.4|110
1622686430000|2021-06-03 02:13:50|1172.3|1167.8|1171.9|1167.4|1172.3|1167.8|1171.9|1167.4|97
1622686440000|2021-06-03 02:14:00|1171.5|1167|1172.6|1168.1|1172.6|1168.1|1171.5|1167|183
1622686450000|2021-06-03 02:14:10|1172.7|1168.2|1172.3|1167.8|1172.7|1168.2|1172.3|1167.8|107
1622686460000|2021-06-03 02:14:20|1172.2|1167.7|1172.3|1167.8|1172.7|1168.2|1172|1167.5|48
1622686470000|2021-06-03 02:14:30|1172.6|1168.1|1172.6|1168.1|1172.9|1168.4|1172.3|1167.8|67
1622686480000|2021-06-03 02:14:40|1172.4|1167.9|1172.9|1168.4|1172.9|1168.4|1172.4|1167.9|49
1622686490000|2021-06-03 02:14:50|1172.8|1168.3|1171.9|1167.4|1173.2|1168.7|1171.9|1167.4|160
1622686500000|2021-06-03 02:15:00|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|24
1622687400000|2021-06-03 02:30:00|1171.6|1167.1|1173.6|1169.1|1173.6|1169.1|1171.4|1166.9|519
1622687410000|2021-06-03 02:30:10|1173.7|1169.2|1174.1|1169.6|1174.1|1169.6|1173.3|1168.8|115
1622687420000|2021-06-03 02:30:20|1174.5|1170|1174.1|1169.6|1174.6|1170.1|1174.1|1169.6|384
1622687430000|2021-06-03 02:30:30|1173.7|1169.2|1172.6|1168.1|1173.7|1169.2|1172.6|1168.1|104
1622687440000|2021-06-03 02:30:40|1172.2|1167.7|1173.7|1169.2|1174.2|1169.7|1172.1|1167.6|314
1622687450000|2021-06-03 02:30:50|1174|1169.5|1174.5|1170|1174.6|1170.1|1174|1169.5|118
1622687460000|2021-06-03 02:31:00|1174.3|1169.8|1174|1169.5|1174.3|1169.8|1174|1169.5|181
1622687470000|2021-06-03 02:31:10|1174.4|1169.9|1174.6|1170.1|1174.6|1170.1|1174.4|1169.9|121
1622687480000|2021-06-03 02:31:20|1174.7|1170.2|1174.2|1169.7|1174.7|1170.2|1174.1|1169.6|112
1622687490000|2021-06-03 02:31:30|1174.1|1169.6|1174.1|1169.6|1174.2|1169.7|1174.1|1169.6|53
1622687500000|2021-06-03 02:31:40|1174.2|1169.7|1174.1|1169.6|1174.2|1169.7|1174.1|1169.6|44
1622687510000|2021-06-03 02:31:50|1174.2|1169.7|1174.2|1169.7|1174.7|1170.2|1174.2|1169.7|143
1622687520000|2021-06-03 02:32:00|1174.1|1169.6|1174.2|1169.7|1174.2|1169.7|1174.1|1169.6|28
1622687530000|2021-06-03 02:32:10|1174.7|1170.2|1175.2|1170.7|1175.2|1170.7|1174.7|1170.2|435
1622687540000|2021-06-03 02:32:20|1175.5|1171|1175.1|1170.6|1175.5|1171|1175.1|1170.6|296
1622687550000|2021-06-03 02:32:30|||||||||73
1622687560000|2021-06-03 02:32:40|1175.2|1170.7|1175.5|1171|1175.5|1171|1175.1|1170.6|94
1622687570000|2021-06-03 02:32:50|1175.6|1171.1|1178.1|1173.6|1178.7|1174.2|1175.6|1171.1|2902
1622687580000|2021-06-03 02:33:00|1178.2|1173.7|1178|1173.5|1178.4|1173.9|1177.6|1173.1|642
1622687590000|2021-06-03 02:33:10|1178.2|1173.7|1178.4|1173.9|1178.5|1174|1177.9|1173.4|452
1622687600000|2021-06-03 02:33:20|1178.5|1174|1179.4|1174.9|1179.4|1174.9|1178|1173.5|855
1622687610000|2021-06-03 02:33:30|1179.9|1175.4|1180.1|1175.6|1180.3|1175.8|1179.9|1175.4|783
1622687620000|2021-06-03 02:33:40|1180.3|1175.8|1180.6|1176.1|1180.6|1176.1|1179.9|1175.4|638
1622687630000|2021-06-03 02:33:50|1180|1175.5|1179.8|1175.3|1180|1175.5|1179.3|1174.8|538
1622687640000|2021-06-03 02:34:00|1179.4|1174.9|1179.7|1175.2|1180.2|1175.7|1179.4|1174.9|368
1622687650000|2021-06-03 02:34:10|1179.3|1174.8|1179.9|1175.4|1179.9|1175.4|1179.3|1174.8|254
1622687660000|2021-06-03 02:34:20|1179.5|1175|1181.6|1177.1|1181.6|1177.1|1179.5|1175|638
1622687670000|2021-06-03 02:34:30|1181.2|1176.7|1181.4|1176.9|1181.7|1177.2|1181.1|1176.6|835
1622687680000|2021-06-03 02:34:40|1181.2|1176.7|1180.6|1176.1|1181.6|1177.1|1180.2|1175.7|417
1622687690000|2021-06-03 02:34:50|1180.7|1176.2|1180.3|1175.8|1180.7|1176.2|1179.7|1175.2|353
1622687700000|2021-06-03 02:35:00|1180.6|1176.1|1179.9|1175.4|1181.2|1176.7|1179.7|1175.2|464
1622687710000|2021-06-03 02:35:10|1179.7|1175.2|1180.1|1175.6|1180.7|1176.2|1179.7|1175.2|519
1622687720000|2021-06-03 02:35:20|1180.6|1176.1|1179.8|1175.3|1181.1|1176.6|1179.8|1175.3|401
1622687730000|2021-06-03 02:35:30|1179.4|1174.9|1179.7|1175.2|1179.7|1175.2|1179.3|1174.8|236
1622687740000|2021-06-03 02:35:40|||||||||166
1622687750000|2021-06-03 02:35:50|1179.3|1174.8|1179.2|1174.7|1179.7|1175.2|1179.2|1174.7|261
1622687760000|2021-06-03 02:36:00|1179.3|1174.8|1180.4|1175.9|1180.4|1175.9|1179.2|1174.7|326
1622687770000|2021-06-03 02:36:10|1180.3|1175.8|1180.4|1175.9|1180.4|1175.9|1180.3|1175.8|83
1622687780000|2021-06-03 02:36:20|1180.5|1176|1180.9|1176.4|1180.9|1176.4|1180.4|1175.9|450
1622687790000|2021-06-03 02:36:30|1180.5|1176|1180.4|1175.9|1181|1176.5|1180.4|1175.9|351
1622687800000|2021-06-03 02:36:40|1180.2|1175.7|1180|1175.5|1180.2|1175.7|1179.7|1175.2|150
1622687810000|2021-06-03 02:36:50|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|74
1622687820000|2021-06-03 02:37:00|1180.2|1175.7|1179.9|1175.4|1180.4|1175.9|1179.9|1175.4|138
1622687830000|2021-06-03 02:37:10|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|159
1622687840000|2021-06-03 02:37:20|1180.8|1176.3|1180.9|1176.4|1180.9|1176.4|1180.8|1176.3|91
1622687850000|2021-06-03 02:37:30|||||||||146
1622687860000|2021-06-03 02:37:40|1181|1176.5|1181.4|1176.9|1181.4|1176.9|1181|1176.5|176
1622687870000|2021-06-03 02:37:50|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.4|1176.9|285
1622687880000|2021-06-03 02:38:00|1181.9|1177.4|1182|1177.5|1182.4|1177.9|1181.9|1177.4|531
1622687890000|2021-06-03 02:38:10|1181.9|1177.4|1181|1176.5|1182|1177.5|1181|1176.5|285
1622687900000|2021-06-03 02:38:20|1180.6|1176.1|1180.4|1175.9|1180.6|1176.1|1180.4|1175.9|92
1622687910000|2021-06-03 02:38:30|1180.5|1176|1180.9|1176.4|1180.9|1176.4|1180.5|1176|150
1622687920000|2021-06-03 02:38:40|1180.6|1176.1|1179.9|1175.4|1180.6|1176.1|1179.9|1175.4|94
1622687930000|2021-06-03 02:38:50|1180|1175.5|1180.3|1175.8|1180.4|1175.9|1179.6|1175.1|185
1622687940000|2021-06-03 02:39:00|1180|1175.5|1180.9|1176.4|1180.9|1176.4|1180|1175.5|101
1622687950000|2021-06-03 02:39:10|1181.4|1176.9|1182.4|1177.9|1182.4|1177.9|1181.4|1176.9|229
1622687960000|2021-06-03 02:39:20|1182.6|1178.1|1182.9|1178.4|1182.9|1178.4|1182.6|1178.1|312
1622687970000|2021-06-03 02:39:30|1183.3|1178.8|1182.9|1178.4|1183.9|1179.4|1182.9|1178.4|691
1622687980000|2021-06-03 02:39:40|1183|1178.5|1183.8|1179.3|1183.9|1179.4|1182.9|1178.4|450
1622687990000|2021-06-03 02:39:50|1183.9|1179.4|1183.1|1178.6|1183.9|1179.4|1183.1|1178.6|245
1622688000000|2021-06-03 02:40:00|1182.9|1178.4|1183.9|1179.4|1184.4|1179.9|1182.9|1178.4|441
1622688010000|2021-06-03 02:40:10|1183.5|1179|1183.8|1179.3|1183.9|1179.4|1183.4|1178.9|382
1622688020000|2021-06-03 02:40:20|1183.4|1178.9|1183.9|1179.4|1183.9|1179.4|1182.9|1178.4|211
1622688030000|2021-06-03 02:40:30|1184|1179.5|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|280
1622688040000|2021-06-03 02:40:40|1184.3|1179.8|1185.5|1181|1185.5|1181|1184.3|1179.8|1178
1622688050000|2021-06-03 02:40:50|1185.1|1180.6|1184.2|1179.7|1185.1|1180.6|1183.9|1179.4|527
1622688060000|2021-06-03 02:41:00|1184.1|1179.6|1184.5|1180|1185|1180.5|1184.1|1179.6|277
1622688070000|2021-06-03 02:41:10|1184.6|1180.1|1184.7|1180.2|1184.9|1180.4|1184.4|1179.9|226
1622688080000|2021-06-03 02:41:20|1184.6|1180.1|1185.4|1180.9|1185.4|1180.9|1184.6|1180.1|239
1622688090000|2021-06-03 02:41:30|1185.1|1180.6|1185|1180.5|1185.4|1180.9|1185|1180.5|211
1622688100000|2021-06-03 02:41:40|1184.9|1180.4|1184.4|1179.9|1185.1|1180.6|1184.4|1179.9|213
1622688110000|2021-06-03 02:41:50|1184.9|1180.4|1184.4|1179.9|1185|1180.5|1184.1|1179.6|220
1622688120000|2021-06-03 02:42:00|1184.9|1180.4|1184.6|1180.1|1184.9|1180.4|1184.5|1180|128
1622688130000|2021-06-03 02:42:10|1184.9|1180.4|1184.6|1180.1|1185.4|1180.9|1184.6|1180.1|304
1622688140000|2021-06-03 02:42:20|1184.5|1180|1183.9|1179.4|1184.7|1180.2|1183.5|1179|186
1622688150000|2021-06-03 02:42:30|1183.5|1179|1182.9|1178.4|1183.5|1179|1182.5|1178|340
1622688160000|2021-06-03 02:42:40|1183.1|1178.6|1183.4|1178.9|1183.5|1179|1182.9|1178.4|146
1622688170000|2021-06-03 02:42:50|1183.1|1178.6|1182.5|1178|1183.4|1178.9|1182.5|1178|150
1622688180000|2021-06-03 02:43:00|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1181.9|1177.4|351
1622688190000|2021-06-03 02:43:10|1182.2|1177.7|1181.9|1177.4|1182.3|1177.8|1181.9|1177.4|145
1622688200000|2021-06-03 02:43:20|1182.3|1177.8|1183.1|1178.6|1183.1|1178.6|1182.3|1177.8|268
1622688210000|2021-06-03 02:43:30|1182.7|1178.2|1183|1178.5|1183|1178.5|1182.7|1178.2|93
1622688220000|2021-06-03 02:43:40|1183.1|1178.6|1182.9|1178.4|1183.4|1178.9|1182.9|1178.4|112
1622688230000|2021-06-03 02:43:50|1183|1178.5|1185.4|1180.9|1185.7|1181.2|1183|1178.5|665
1622688240000|2021-06-03 02:44:00|1184.8|1180.3|1185.1|1180.6|1185.7|1181.2|1184.7|1180.2|234
1622688250000|2021-06-03 02:44:10|1185.4|1180.9|1183.9|1179.4|1185.4|1180.9|1183.9|1179.4|153
1622688260000|2021-06-03 02:44:20|1184.1|1179.6|1184.8|1180.3|1184.8|1180.3|1184.1|1179.6|111
1622688270000|2021-06-03 02:44:30|1184.4|1179.9|1184.5|1180|1184.8|1180.3|1184.3|1179.8|164
1622688280000|2021-06-03 02:44:40|1184.4|1179.9|1184.4|1179.9|1184.6|1180.1|1184.3|1179.8|63
1622688290000|2021-06-03 02:44:50|1184.6|1180.1|1185.3|1180.8|1185.3|1180.8|1184.6|1180.1|166
1622688300000|2021-06-03 02:45:00|1185.5|1181|1187.2|1182.7|1187.2|1182.7|1185.5|1181|1248
1622688310000|2021-06-03 02:45:10|1187.3|1182.8|1187.7|1183.2|1187.7|1183.2|1186.8|1182.3|445
1622688320000|2021-06-03 02:45:20|1187.5|1183|1187.8|1183.3|1188.3|1183.8|1187.5|1183|420
1622688330000|2021-06-03 02:45:30|1187.7|1183.2|1187.6|1183.1|1187.7|1183.2|1186.7|1182.2|580
1622688340000|2021-06-03 02:45:40|1187.2|1182.7|1187.4|1182.9|1187.7|1183.2|1187.1|1182.6|305
1622688350000|2021-06-03 02:45:50|1187.7|1183.2|1188.7|1184.2|1188.7|1184.2|1187.6|1183.1|321
1622688360000|2021-06-03 02:46:00|1188.9|1184.4|1187.9|1183.4|1188.9|1184.4|1187.7|1183.2|597
1622688370000|2021-06-03 02:46:10|1187.8|1183.3|1187.4|1182.9|1188|1183.5|1187.4|1182.9|267
1622688380000|2021-06-03 02:46:20|1187.9|1183.4|1187.9|1183.4|1188.3|1183.8|1187.6|1183.1|321
1622688390000|2021-06-03 02:46:30|1188.3|1183.8|1188.4|1183.9|1188.4|1183.9|1187.4|1182.9|293
1622688400000|2021-06-03 02:46:40|1188.3|1183.8|1187.4|1182.9|1188.3|1183.8|1187.4|1182.9|268
1622688410000|2021-06-03 02:46:50|1187.6|1183.1|1188.4|1183.9|1188.4|1183.9|1187.4|1182.9|279
1622688420000|2021-06-03 02:47:00|1188|1183.5|1189.4|1184.9|1189.4|1184.9|1188|1183.5|271
1622688430000|2021-06-03 02:47:10|1189.5|1185|1189.9|1185.4|1190.4|1185.9|1189.5|1185|746
1622688440000|2021-06-03 02:47:20|1190.3|1185.8|1190.3|1185.8|1190.3|1185.8|1189.5|1185|306
1622688450000|2021-06-03 02:47:30|1189.8|1185.3|1190.4|1185.9|1190.4|1185.9|1189.4|1184.9|551
1622688460000|2021-06-03 02:47:40|1189.9|1185.4|1189.6|1185.1|1189.9|1185.4|1189|1184.5|260
1622688470000|2021-06-03 02:47:50|1189.4|1184.9|1189.4|1184.9|1189.5|1185|1188.5|1184|179
1622688480000|2021-06-03 02:48:00|1189.8|1185.3|1189.8|1185.3|1190.4|1185.9|1189.4|1184.9|286
1622688490000|2021-06-03 02:48:10|1189.9|1185.4|1189.8|1185.3|1189.9|1185.4|1189.4|1184.9|212
1622688500000|2021-06-03 02:48:20|1189.6|1185.1|1191.7|1187.2|1191.7|1187.2|1189.4|1184.9|714
1622688510000|2021-06-03 02:48:30|1191.8|1187.3|1190.8|1186.3|1191.8|1187.3|1190.7|1186.2|553
1622688520000|2021-06-03 02:48:40|1190.6|1186.1|1190.7|1186.2|1190.7|1186.2|1190.3|1185.8|157
1622688530000|2021-06-03 02:48:50|1190.3|1185.8|1191.6|1187.1|1191.6|1187.1|1190.3|1185.8|220
1622688540000|2021-06-03 02:49:00|1191.7|1187.2|1190.8|1186.3|1191.7|1187.2|1190.8|1186.3|401
1622688550000|2021-06-03 02:49:10|1190.7|1186.2|1190.2|1185.7|1190.7|1186.2|1189.8|1185.3|257
1622688560000|2021-06-03 02:49:20|1189.9|1185.4|1189.7|1185.2|1190.2|1185.7|1189.4|1184.9|148
1622688570000|2021-06-03 02:49:30|1189.4|1184.9|1188.4|1183.9|1189.4|1184.9|1188.4|1183.9|164
1622688580000|2021-06-03 02:49:40|1188.5|1184|1188.3|1183.8|1188.8|1184.3|1188.3|1183.8|215
1622688590000|2021-06-03 02:49:50|1188.7|1184.2|1188.8|1184.3|1189.3|1184.8|1188.4|1183.9|315
1622688600000|2021-06-03 02:50:00|1188.6|1184.1|1188.8|1184.3|1189.3|1184.8|1188.6|1184.1|120
1622688610000|2021-06-03 02:50:10|1188.4|1183.9|1186.9|1182.4|1188.4|1183.9|1186.9|1182.4|574
1622688620000|2021-06-03 02:50:20|1187.2|1182.7|1187|1182.5|1187.4|1182.9|1186.9|1182.4|400
1622688630000|2021-06-03 02:50:30|1187.2|1182.7|1186.7|1182.2|1187.2|1182.7|1186.7|1182.2|200
1622688640000|2021-06-03 02:50:40|1186.4|1181.9|1186.7|1182.2|1186.8|1182.3|1186.4|1181.9|137
1622688650000|2021-06-03 02:50:50|1186.3|1181.8|1186.4|1181.9|1186.5|1182|1185.8|1181.3|211
1622688660000|2021-06-03 02:51:00|1186.6|1182.1|1187.2|1182.7|1188.5|1184|1186.6|1182.1|410
1622688670000|2021-06-03 02:51:10|1187.3|1182.8|1186.2|1181.7|1187.3|1182.8|1186.2|1181.7|154
1622688680000|2021-06-03 02:51:20|1185.9|1181.4|1185.3|1180.8|1186.2|1181.7|1185.3|1180.8|211
1622688690000|2021-06-03 02:51:30|1185.5|1181|1185.2|1180.7|1185.6|1181.1|1184.7|1180.2|408
1622688700000|2021-06-03 02:51:40|1185.6|1181.1|1184.8|1180.3|1185.6|1181.1|1184.8|1180.3|246
1622688710000|2021-06-03 02:51:50|1184.7|1180.2|1184.3|1179.8|1185.1|1180.6|1184.3|1179.8|345
1622688720000|2021-06-03 02:52:00|1184.7|1180.2|1182.8|1178.3|1184.7|1180.2|1182.8|1178.3|434
1622688730000|2021-06-03 02:52:10|1182.3|1177.8|1181.5|1177|1182.3|1177.8|1181.5|1177|708
1622688740000|2021-06-03 02:52:20|1181.7|1177.2|1182.9|1178.4|1183.2|1178.7|1181.4|1176.9|537
1622688750000|2021-06-03 02:52:30|1182.5|1178|1182.8|1178.3|1182.8|1178.3|1182.4|1177.9|255
1622688760000|2021-06-03 02:52:40|1183.2|1178.7|1183.3|1178.8|1183.7|1179.2|1183.2|1178.7|158
1622688770000|2021-06-03 02:52:50|1183.1|1178.6|1183.3|1178.8|1183.3|1178.8|1182.9|1178.4|165
1622688780000|2021-06-03 02:53:00|1182.9|1178.4|1183.7|1179.2|1183.7|1179.2|1182.9|1178.4|151
1622688790000|2021-06-03 02:53:10|1183.5|1179|1184.1|1179.6|1184.1|1179.6|1183.5|1179|69
1622688800000|2021-06-03 02:53:20|1183.7|1179.2|1183.7|1179.2|1184|1179.5|1183.7|1179.2|98
1622688810000|2021-06-03 02:53:30|1183.9|1179.4|1185|1180.5|1185|1180.5|1183.9|1179.4|147
1622688820000|2021-06-03 02:53:40|1185.5|1181|1186.3|1181.8|1186.5|1182|1185.5|1181|201
1622688830000|2021-06-03 02:53:50|1186.9|1182.4|1185.6|1181.1|1187.1|1182.6|1185.5|1181|215
1622688840000|2021-06-03 02:54:00|1186|1181.5|1185.2|1180.7|1186.5|1182|1185.2|1180.7|155
1622688850000|2021-06-03 02:54:10|1184.8|1180.3|1184.2|1179.7|1184.8|1180.3|1184.2|1179.7|140
1622688860000|2021-06-03 02:54:20|1184.4|1179.9|1183.7|1179.2|1184.5|1180|1183.7|1179.2|167
1622688870000|2021-06-03 02:54:30|1184|1179.5|1183.3|1178.8|1184|1179.5|1183.3|1178.8|78
1622688880000|2021-06-03 02:54:40|1182.9|1178.4|1182.7|1178.2|1183.2|1178.7|1182.3|1177.8|294
1622688890000|2021-06-03 02:54:50|1182.3|1177.8|1182.2|1177.7|1182.7|1178.2|1182.2|1177.7|244
1622688900000|2021-06-03 02:55:00|1182.5|1178|1181.4|1176.9|1182.5|1178|1181.4|1176.9|473
1622688910000|2021-06-03 02:55:10|1181.2|1176.7|1181.5|1177|1181.5|1177|1180.9|1176.4|280
1622688920000|2021-06-03 02:55:20|1181.7|1177.2|1182.2|1177.7|1182.3|1177.8|1181.7|1177.2|100
1622688930000|2021-06-03 02:55:30|1181.8|1177.3|1182.6|1178.1|1182.6|1178.1|1181.8|1177.3|83
1622688940000|2021-06-03 02:55:40|||||||||33
1622688950000|2021-06-03 02:55:50|1182.5|1178|1182.6|1178.1|1182.8|1178.3|1182.5|1178|100
1622688960000|2021-06-03 02:56:00|1182.2|1177.7|1182.9|1178.4|1183|1178.5|1182.2|1177.7|170
1622688970000|2021-06-03 02:56:10|1182.8|1178.3|1183.5|1179|1183.5|1179|1182.8|1178.3|93
1622688980000|2021-06-03 02:56:20|1183.6|1179.1|1182.2|1177.7|1183.6|1179.1|1182.2|1177.7|213
1622688990000|2021-06-03 02:56:30|1182.4|1177.9|1183.2|1178.7|1183.2|1178.7|1182.4|1177.9|65
1622689000000|2021-06-03 02:56:40|1183.5|1179|1184.5|1180|1184.5|1180|1183.5|1179|78
1622689010000|2021-06-03 02:56:50|1184.4|1179.9|1183.5|1179|1184.4|1179.9|1183.5|1179|64
1622689020000|2021-06-03 02:57:00|1183.7|1179.2|1182.7|1178.2|1183.8|1179.3|1182.7|1178.2|188
1622689030000|2021-06-03 02:57:10|1182.5|1178|1183.4|1178.9|1183.4|1178.9|1182.5|1178|80
1622689040000|2021-06-03 02:57:20|1183.9|1179.4|1183.9|1179.4|1183.9|1179.4|1183.5|1179|141
1622689050000|2021-06-03 02:57:30|1183.7|1179.2|1182.5|1178|1183.7|1179.2|1182.5|1178|92
1622689060000|2021-06-03 02:57:40|1182.9|1178.4|1182|1177.5|1182.9|1178.4|1181.9|1177.4|156
1622689070000|2021-06-03 02:57:50|1182.4|1177.9|1182.9|1178.4|1182.9|1178.4|1182|1177.5|113
1622689080000|2021-06-03 02:58:00|1183.3|1178.8|1183.9|1179.4|1183.9|1179.4|1183|1178.5|99
1622689090000|2021-06-03 02:58:10|1184.3|1179.8|1184.4|1179.9|1184.4|1179.9|1184|1179.5|120
1622689100000|2021-06-03 02:58:20|1184.7|1180.2|1185.8|1181.3|1185.8|1181.3|1184.5|1180|525
1622689110000|2021-06-03 02:58:30|1185.6|1181.1|1185.4|1180.9|1186.2|1181.7|1185.4|1180.9|110
1622689120000|2021-06-03 02:58:40|1185.8|1181.3|1187.2|1182.7|1187.2|1182.7|1185.8|1181.3|292
1622689130000|2021-06-03 02:58:50|1187.3|1182.8|1187.8|1183.3|1187.9|1183.4|1187.3|1182.8|278
1622689140000|2021-06-03 02:59:00|1188|1183.5|1186.9|1182.4|1188|1183.5|1186.9|1182.4|136
1622689150000|2021-06-03 02:59:10|1186.4|1181.9|1184.9|1180.4|1186.4|1181.9|1184.4|1179.9|349
1622689160000|2021-06-03 02:59:20|1184.5|1180|1184.9|1180.4|1184.9|1180.4|1184.5|1180|56
1622689170000|2021-06-03 02:59:30|1184.5|1180|1183.6|1179.1|1184.9|1180.4|1183.6|1179.1|145
1622689180000|2021-06-03 02:59:40|1183.5|1179|1184.9|1180.4|1184.9|1180.4|1183.5|1179|127
1622689190000|2021-06-03 02:59:50|1185|1180.5|1185.9|1181.4|1186.4|1181.9|1185|1180.5|392
1622689200000|2021-06-03 03:00:00|1185.5|1181|1187.5|1183|1187.6|1183.1|1185.5|1181|495
1622689210000|2021-06-03 03:00:10|1187.4|1182.9|1187.9|1183.4|1187.9|1183.4|1187.4|1182.9|280
1622689220000|2021-06-03 03:00:20|1188.3|1183.8|1187.9|1183.4|1188.8|1184.3|1187.9|1183.4|244
1622689230000|2021-06-03 03:00:30|1188.3|1183.8|1187.4|1182.9|1188.3|1183.8|1187.4|1182.9|54
1622689240000|2021-06-03 03:00:40|1187|1182.5|1186.8|1182.3|1187|1182.5|1186.4|1181.9|90
1622689250000|2021-06-03 03:00:50|1187|1182.5|1186.9|1182.4|1187.1|1182.6|1186.9|1182.4|32
1622689260000|2021-06-03 03:01:00|1186.4|1181.9|1186.5|1182|1186.9|1182.4|1186.4|1181.9|76
1622689270000|2021-06-03 03:01:10|1186.9|1182.4|1185.9|1181.4|1186.9|1182.4|1185.5|1181|70
1622689280000|2021-06-03 03:01:20|1185.7|1181.2|1185.5|1181|1185.9|1181.4|1185.5|1181|76
1622689290000|2021-06-03 03:01:30|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1185.3|1180.8|91
1622689300000|2021-06-03 03:01:40|1185.2|1180.7|1185.5|1181|1185.9|1181.4|1185|1180.5|130
1622689310000|2021-06-03 03:01:50|1185.7|1181.2|1186.4|1181.9|1186.5|1182|1185.5|1181|77
1622689320000|2021-06-03 03:02:00|1186.5|1182|1186.8|1182.3|1187|1182.5|1186.4|1181.9|94
1622689330000|2021-06-03 03:02:10|1186.9|1182.4|1187.9|1183.4|1187.9|1183.4|1186.9|1182.4|57
1622689340000|2021-06-03 03:02:20|1188.3|1183.8|1189.6|1185.1|1189.9|1185.4|1188.1|1183.6|542
1622689350000|2021-06-03 03:02:30|1189.4|1184.9|1191.2|1186.7|1191.2|1186.7|1189.4|1184.9|582
1622689360000|2021-06-03 03:02:40|1191.5|1187|1191.3|1186.8|1192.6|1188.1|1191.3|1186.8|1469
1622689370000|2021-06-03 03:02:50|1191.6|1187.1|1191.1|1186.6|1191.6|1187.1|1190.4|1185.9|272
1622689380000|2021-06-03 03:03:00|1191.2|1186.7|1190.2|1185.7|1191.2|1186.7|1190.2|1185.7|224
1622689390000|2021-06-03 03:03:10|1189.9|1185.4|1189.9|1185.4|1190.3|1185.8|1189.7|1185.2|176
1622689400000|2021-06-03 03:03:20|1189.5|1185|1189.3|1184.8|1189.5|1185|1188.4|1183.9|208
1622689410000|2021-06-03 03:03:30|1188.9|1184.4|1189.4|1184.9|1189.4|1184.9|1187.9|1183.4|222
1622689420000|2021-06-03 03:03:40|1189.8|1185.3|1190.4|1185.9|1190.4|1185.9|1189.4|1184.9|328
1622689430000|2021-06-03 03:03:50|1190|1185.5|1189|1184.5|1190|1185.5|1189|1184.5|113
1622689440000|2021-06-03 03:04:00|1189.2|1184.7|1189.9|1185.4|1190.2|1185.7|1189|1184.5|132
1622689450000|2021-06-03 03:04:10|1190.2|1185.7|1189.5|1185|1190.2|1185.7|1189.1|1184.6|126
1622689460000|2021-06-03 03:04:20|1189.8|1185.3|1188.8|1184.3|1189.8|1185.3|1188.4|1183.9|158
1622689470000|2021-06-03 03:04:30|1188.7|1184.2|1189.2|1184.7|1189.3|1184.8|1188.5|1184|133
1622689480000|2021-06-03 03:04:40|1189.4|1184.9|1189.2|1184.7|1189.5|1185|1188.8|1184.3|197
1622689490000|2021-06-03 03:04:50|1188.9|1184.4|1188.8|1184.3|1189.6|1185.1|1188.8|1184.3|135
1622689500000|2021-06-03 03:05:00|1189|1184.5|1189.8|1185.3|1189.9|1185.4|1189|1184.5|162
1622689510000|2021-06-03 03:05:10|1189.9|1185.4|1189.8|1185.3|1189.9|1185.4|1189.4|1184.9|99
1622689520000|2021-06-03 03:05:20|1189.9|1185.4|1189.9|1185.4|1190.1|1185.6|1189.9|1185.4|73
1622689530000|2021-06-03 03:05:30|1190.1|1185.6|1190|1185.5|1190.4|1185.9|1190|1185.5|116
1622689540000|2021-06-03 03:05:40|1189.9|1185.4|1191.2|1186.7|1191.2|1186.7|1189.9|1185.4|192
1622689550000|2021-06-03 03:05:50|1191.6|1187.1|1193.1|1188.6|1193.2|1188.7|1191.6|1187.1|771
1622689560000|2021-06-03 03:06:00|1193.6|1189.1|1194.2|1189.7|1194.6|1190.1|1193.6|1189.1|1022
1622689570000|2021-06-03 03:06:10|1193.7|1189.2|1192.3|1187.8|1193.7|1189.2|1191.9|1187.4|324
1622689580000|2021-06-03 03:06:20|1191.9|1187.4|1192.1|1187.6|1192.3|1187.8|1191.7|1187.2|247
1622689590000|2021-06-03 03:06:30|1192|1187.5|1191.9|1187.4|1192.8|1188.3|1191.9|1187.4|216
1622689600000|2021-06-03 03:06:40|1191.8|1187.3|1191.7|1187.2|1191.9|1187.4|1191.3|1186.8|222
1622689610000|2021-06-03 03:06:50|1191.4|1186.9|1190.4|1185.9|1191.4|1186.9|1190.4|1185.9|195
1622689620000|2021-06-03 03:07:00|1190.3|1185.8|1190.4|1185.9|1190.6|1186.1|1189.9|1185.4|126
1622689630000|2021-06-03 03:07:10|1190.7|1186.2|1190.4|1185.9|1190.8|1186.3|1190.4|1185.9|77
1622689640000|2021-06-03 03:07:20|1190.3|1185.8|1190.3|1185.8|1191.2|1186.7|1190.2|1185.7|228
1622689650000|2021-06-03 03:07:30|1190.7|1186.2|1189.5|1185|1190.8|1186.3|1189.5|1185|168
1622689660000|2021-06-03 03:07:40|1189.4|1184.9|1189.8|1185.3|1189.8|1185.3|1189|1184.5|231
1622689670000|2021-06-03 03:07:50|1189.4|1184.9|1189.9|1185.4|1189.9|1185.4|1188.9|1184.4|244
1622689680000|2021-06-03 03:08:00|1189.5|1185|1191.5|1187|1192|1187.5|1189.5|1185|306
1622689690000|2021-06-03 03:08:10|1191.8|1187.3|1192.3|1187.8|1192.4|1187.9|1191.7|1187.2|67
1622689700000|2021-06-03 03:08:20|1191.9|1187.4|1192.3|1187.8|1192.9|1188.4|1191.8|1187.3|159
1622689710000|2021-06-03 03:08:30|1192.4|1187.9|1191.3|1186.8|1192.8|1188.3|1191.2|1186.7|215
1622689720000|2021-06-03 03:08:40|1191.7|1187.2|1192.3|1187.8|1192.3|1187.8|1191.7|1187.2|81
1622689730000|2021-06-03 03:08:50|1192.1|1187.6|1191.7|1187.2|1192.3|1187.8|1191.7|1187.2|100
1622689740000|2021-06-03 03:09:00|1191.6|1187.1|1191.4|1186.9|1192|1187.5|1191.2|1186.7|183
1622689750000|2021-06-03 03:09:10|1191.7|1187.2|1192.3|1187.8|1192.3|1187.8|1191.7|1187.2|156
1622689760000|2021-06-03 03:09:20|1192.7|1188.2|1192.7|1188.2|1193.2|1188.7|1192.7|1188.2|352
1622689770000|2021-06-03 03:09:30|1192.8|1188.3|1191.8|1187.3|1192.8|1188.3|1191.8|1187.3|92
1622689780000|2021-06-03 03:09:40|1191.9|1187.4|1192.4|1187.9|1192.7|1188.2|1191.9|1187.4|81
1622689790000|2021-06-03 03:09:50|1192.7|1188.2|1192.3|1187.8|1192.7|1188.2|1192.2|1187.7|85
1622689800000|2021-06-03 03:10:00|1192.2|1187.7|1192.7|1188.2|1192.9|1188.4|1192.2|1187.7|77
1622689810000|2021-06-03 03:10:10|1193.1|1188.6|1192.7|1188.2|1193.1|1188.6|1192.7|1188.2|206
1622689820000|2021-06-03 03:10:20|1192.8|1188.3|1192.5|1188|1192.8|1188.3|1192.3|1187.8|81
1622689830000|2021-06-03 03:10:30|1192.3|1187.8|1193.7|1189.2|1193.7|1189.2|1192.3|1187.8|237
1622689840000|2021-06-03 03:10:40|1194.1|1189.6|1194.2|1189.7|1194.6|1190.1|1194.1|1189.6|425
1622689850000|2021-06-03 03:10:50|1194.5|1190|1195.2|1190.7|1195.2|1190.7|1194.5|1190|551
1622689860000|2021-06-03 03:11:00|1194.9|1190.4|1194.3|1189.8|1195.5|1191|1194.3|1189.8|616
1622689870000|2021-06-03 03:11:10|1194.2|1189.7|1194.1|1189.6|1194.4|1189.9|1193.5|1189|251
1622689880000|2021-06-03 03:11:20|1194|1189.5|1193.8|1189.3|1194.1|1189.6|1193.5|1189|222
1622689890000|2021-06-03 03:11:30|1193.6|1189.1|1193.5|1189|1194|1189.5|1193.1|1188.6|168
1622689900000|2021-06-03 03:11:40|1193.1|1188.6|1193.2|1188.7|1193.3|1188.8|1193.1|1188.6|149
1622689910000|2021-06-03 03:11:50|1193|1188.5|1193.5|1189|1193.5|1189|1192.7|1188.2|205
1622689920000|2021-06-03 03:12:00|1193.7|1189.2|1194|1189.5|1194|1189.5|1193.5|1189|166
1622689930000|2021-06-03 03:12:10|1194.2|1189.7|1195|1190.5|1195.4|1190.9|1194.2|1189.7|466
1622689940000|2021-06-03 03:12:20|1195.4|1190.9|1195|1190.5|1195.5|1191|1195|1190.5|235
1622689950000|2021-06-03 03:12:30|1195.1|1190.6|1194.6|1190.1|1195.5|1191|1194.6|1190.1|141
1622689960000|2021-06-03 03:12:40|1194.7|1190.2|1195|1190.5|1195|1190.5|1194.7|1190.2|69
1622689970000|2021-06-03 03:12:50|1194.6|1190.1|1195.5|1191|1195.5|1191|1194.6|1190.1|215
1622689980000|2021-06-03 03:13:00|1195.2|1190.7|1194.6|1190.1|1195.5|1191|1194.6|1190.1|165
1622689990000|2021-06-03 03:13:10|1194.5|1190|1194.2|1189.7|1194.6|1190.1|1194.2|1189.7|219
1622690000000|2021-06-03 03:13:20|1194.1|1189.6|1193.7|1189.2|1194.1|1189.6|1193.7|1189.2|114
1622690010000|2021-06-03 03:13:30|1194.1|1189.6|1193.7|1189.2|1194.2|1189.7|1193.7|1189.2|64
1622690020000|2021-06-03 03:13:40|1193.9|1189.4|1193.9|1189.4|1194.1|1189.6|1193.7|1189.2|109
1622690030000|2021-06-03 03:13:50|1193.7|1189.2|1194.2|1189.7|1194.2|1189.7|1193.7|1189.2|67
1622690040000|2021-06-03 03:14:00|1194.5|1190|1195.4|1190.9|1195.4|1190.9|1194.5|1190|443
1622690050000|2021-06-03 03:14:10|1195.2|1190.7|1195.8|1191.3|1196|1191.5|1195.2|1190.7|702
1622690060000|2021-06-03 03:14:20|1196|1191.5|1196|1191.5|1196|1191.5|1195.5|1191|336
1622690070000|2021-06-03 03:14:30|1195.6|1191.1|1197|1192.5|1197|1192.5|1195.6|1191.1|1769
1622690080000|2021-06-03 03:14:40|1197.4|1192.9|1195.7|1191.2|1197.4|1192.9|1195.7|1191.2|287
1622690090000|2021-06-03 03:14:50|1195.6|1191.1|1195.6|1191.1|1196.2|1191.7|1195.6|1191.1|177
1622690100000|2021-06-03 03:15:00|1195.5|1191|1196.2|1191.7|1197|1192.5|1195.5|1191|272
1622690110000|2021-06-03 03:15:10|1196.9|1192.4|1195.5|1191|1196.9|1192.4|1195.5|1191|260
1622690120000|2021-06-03 03:15:20|1195.2|1190.7|1193.9|1189.4|1195.2|1190.7|1193.9|1189.4|163
1622690130000|2021-06-03 03:15:30|1193.8|1189.3|1191.9|1187.4|1193.8|1189.3|1191.9|1187.4|421
1622690140000|2021-06-03 03:15:40|1192.9|1188.4|1193.3|1188.8|1194.2|1189.7|1192.4|1187.9|390
1622690150000|2021-06-03 03:15:50|1193.9|1189.4|1192.4|1187.9|1193.9|1189.4|1192.4|1187.9|248
1622690160000|2021-06-03 03:16:00|1192.8|1188.3|1192.8|1188.3|1192.8|1188.3|1192.4|1187.9|96
1622690170000|2021-06-03 03:16:10|1193.2|1188.7|1193.3|1188.8|1193.9|1189.4|1192.8|1188.3|145
1622690180000|2021-06-03 03:16:20|1192.9|1188.4|1192.4|1187.9|1192.9|1188.4|1192.4|1187.9|159
1622690190000|2021-06-03 03:16:30|1192.5|1188|1192|1187.5|1192.5|1188|1192|1187.5|109
1622690200000|2021-06-03 03:16:40|1192.1|1187.6|1192.5|1188|1192.9|1188.4|1192|1187.5|140
1622690210000|2021-06-03 03:16:50|1192.9|1188.4|1192|1187.5|1192.9|1188.4|1192|1187.5|204
1622690220000|2021-06-03 03:17:00|1192.2|1187.7|1192.4|1187.9|1192.4|1187.9|1192|1187.5|87
1622690230000|2021-06-03 03:17:10|1192.2|1187.7|1191.5|1187|1192.4|1187.9|1191.5|1187|228
1622690240000|2021-06-03 03:17:20|1191.1|1186.6|1190.1|1185.6|1191.1|1186.6|1190.1|1185.6|239
1622690250000|2021-06-03 03:17:30|1190|1185.5|1191|1186.5|1191|1186.5|1190|1185.5|229
1622690260000|2021-06-03 03:17:40|1190.6|1186.1|1190.5|1186|1191|1186.5|1190.5|1186|189
1622690270000|2021-06-03 03:17:50|1190.6|1186.1|1191.6|1187.1|1191.6|1187.1|1190.6|1186.1|223
1622690280000|2021-06-03 03:18:00|1192|1187.5|1192.5|1188|1192.5|1188|1192|1187.5|105
1622690290000|2021-06-03 03:18:10|1192.1|1187.6|1191.1|1186.6|1192.5|1188|1191.1|1186.6|130
1622690300000|2021-06-03 03:18:20|1190.7|1186.2|1191|1186.5|1191|1186.5|1190.6|1186.1|71
1622690310000|2021-06-03 03:18:30|1190.9|1186.4|1191.5|1187|1191.9|1187.4|1190.9|1186.4|88
1622690320000|2021-06-03 03:18:40|1191.8|1187.3|1191|1186.5|1191.9|1187.4|1191|1186.5|65
1622690330000|2021-06-03 03:18:50|1190.7|1186.2|1191|1186.5|1191|1186.5|1190.2|1185.7|266
1622690340000|2021-06-03 03:19:00|1190.7|1186.2|1190.2|1185.7|1190.7|1186.2|1190.2|1185.7|178
1622690350000|2021-06-03 03:19:10|1190.6|1186.1|1190.7|1186.2|1190.7|1186.2|1190.2|1185.7|178
1622690360000|2021-06-03 03:19:20|1191|1186.5|1190.5|1186|1191.3|1186.8|1190.5|1186|185
1622690370000|2021-06-03 03:19:30|1190.6|1186.1|1189.3|1184.8|1190.6|1186.1|1189.3|1184.8|291
1622690380000|2021-06-03 03:19:40|1189.2|1184.7|1189.6|1185.1|1189.7|1185.2|1189.2|1184.7|187
1622690390000|2021-06-03 03:19:50|1189.2|1184.7|1189.7|1185.2|1189.7|1185.2|1189.2|1184.7|89
1622690400000|2021-06-03 03:20:00|1189.5|1185|1190.1|1185.6|1190.1|1185.6|1189.2|1184.7|179
1622690410000|2021-06-03 03:20:10|1190.5|1186|1190.6|1186.1|1190.6|1186.1|1190.2|1185.7|132
1622690420000|2021-06-03 03:20:20|1190.2|1185.7|1190.2|1185.7|1190.2|1185.7|1190.2|1185.7|71
1622690430000|2021-06-03 03:20:30|1190|1185.5|1189.7|1185.2|1190|1185.5|1189.7|1185.2|108
1622690440000|2021-06-03 03:20:40|1190|1185.5|1190.1|1185.6|1190.2|1185.7|1190|1185.5|29
1622690450000|2021-06-03 03:20:50|1190|1185.5|1189.4|1184.9|1190|1185.5|1189.2|1184.7|498
1622690460000|2021-06-03 03:21:00|1189.2|1184.7|1189.7|1185.2|1189.7|1185.2|1189.2|1184.7|165
1622690470000|2021-06-03 03:21:10|1190|1185.5|1190.5|1186|1190.5|1186|1189.7|1185.2|124
1622690480000|2021-06-03 03:21:20|1190.3|1185.8|1190.6|1186.1|1190.6|1186.1|1190.1|1185.6|141
1622690490000|2021-06-03 03:21:30|1190.7|1186.2|1191.5|1187|1191.5|1187|1190.6|1186.1|102
1622690500000|2021-06-03 03:21:40|1191.9|1187.4|1191.5|1187|1192.3|1187.8|1191.5|1187|94
1622690510000|2021-06-03 03:21:50|1191.2|1186.7|1191|1186.5|1191.2|1186.7|1191|1186.5|125
1622690520000|2021-06-03 03:22:00|1191.4|1186.9|1192.5|1188|1192.5|1188|1191.4|1186.9|167
1622690530000|2021-06-03 03:22:10|1191.7|1187.2|1192.2|1187.7|1192.5|1188|1191.7|1187.2|52
1622690540000|2021-06-03 03:22:20|1192.3|1187.8|1191.7|1187.2|1192.3|1187.8|1191.7|1187.2|87
1622690550000|2021-06-03 03:22:30|1191.5|1187|1191.1|1186.6|1191.5|1187|1191.1|1186.6|117
1622690560000|2021-06-03 03:22:40|1191.5|1187|1191.5|1187|1191.5|1187|1191.1|1186.6|97
1622690570000|2021-06-03 03:22:50|1191.1|1186.6|1191.5|1187|1191.5|1187|1191|1186.5|104
1622690580000|2021-06-03 03:23:00|1191.8|1187.3|1191.6|1187.1|1192.2|1187.7|1191.6|1187.1|151
1622690590000|2021-06-03 03:23:10|1191.4|1186.9|1190.5|1186|1191.8|1187.3|1190.5|1186|178
1622690600000|2021-06-03 03:23:20|1190.3|1185.8|1191.1|1186.6|1191.2|1186.7|1190.3|1185.8|125
1622690610000|2021-06-03 03:23:30|1191.3|1186.8|1191.2|1186.7|1191.4|1186.9|1191|1186.5|97
1622690620000|2021-06-03 03:23:40|1191|1186.5|1190.2|1185.7|1191|1186.5|1190.2|1185.7|127
1622690630000|2021-06-03 03:23:50|1189.8|1185.3|1189.7|1185.2|1189.8|1185.3|1189.6|1185.1|171
1622690640000|2021-06-03 03:24:00|1189.5|1185|1189.3|1184.8|1189.6|1185.1|1189.2|1184.7|187
1622690650000|2021-06-03 03:24:10|1189.5|1185|1188.3|1183.8|1189.5|1185|1188.3|1183.8|200
1622690660000|2021-06-03 03:24:20|1188.2|1183.7|1185.8|1181.3|1188.2|1183.7|1185.8|1181.3|916
1622690670000|2021-06-03 03:24:30|1185.7|1181.2|1183.3|1178.8|1185.7|1181.2|1182.4|1177.9|1097
1622690680000|2021-06-03 03:24:40|1183.7|1179.2|1184.7|1180.2|1185.8|1181.3|1183.7|1179.2|725
1622690690000|2021-06-03 03:24:50|1184.6|1180.1|1183.3|1178.8|1185.1|1180.6|1183.3|1178.8|402
1622690700000|2021-06-03 03:25:00|1183.2|1178.7|1182.7|1178.2|1183.2|1178.7|1182.3|1177.8|469
1622690710000|2021-06-03 03:25:10|1183|1178.5|1184.3|1179.8|1184.3|1179.8|1182.3|1177.8|471
1622690720000|2021-06-03 03:25:20|1183.7|1179.2|1184.5|1180|1184.7|1180.2|1183.7|1179.2|247
1622690730000|2021-06-03 03:25:30|1184.6|1180.1|1183|1178.5|1185|1180.5|1182.8|1178.3|312
1622690740000|2021-06-03 03:25:40|1182.8|1178.3|1182.3|1177.8|1182.8|1178.3|1182.2|1177.7|552
1622690750000|2021-06-03 03:25:50|1181.8|1177.3|1181|1176.5|1181.8|1177.3|1180|1175.5|799
1622690760000|2021-06-03 03:26:00|1181.1|1176.6|1181.2|1176.7|1181.5|1177|1180.8|1176.3|495
1622690770000|2021-06-03 03:26:10|1181.1|1176.6|1179.8|1175.3|1181.1|1176.6|1179.8|1175.3|419
1622690780000|2021-06-03 03:26:20|1179.3|1174.8|1178.3|1173.8|1179.3|1174.8|1177.8|1173.3|1126
1622690790000|2021-06-03 03:26:30|1178.5|1174|1178.8|1174.3|1178.8|1174.3|1177.8|1173.3|647
1622690800000|2021-06-03 03:26:40|1179.2|1174.7|1181.8|1177.3|1182.3|1177.8|1179.2|1174.7|590
1622690810000|2021-06-03 03:26:50|1181.5|1177|1181.3|1176.8|1182.2|1177.7|1180.9|1176.4|393
1622690820000|2021-06-03 03:27:00|1180.8|1176.3|1180.6|1176.1|1181.2|1176.7|1179.8|1175.3|388
1622690830000|2021-06-03 03:27:10|1181.2|1176.7|1181|1176.5|1181.5|1177|1180.8|1176.3|230
1622690840000|2021-06-03 03:27:20|1181.5|1177|1181.8|1177.3|1181.8|1177.3|1181.3|1176.8|158
1622690850000|2021-06-03 03:27:30|1182.2|1177.7|1183.2|1178.7|1183.2|1178.7|1182.2|1177.7|174
1622690860000|2021-06-03 03:27:40|1183.3|1178.8|1184.5|1180|1184.5|1180|1183.2|1178.7|331
1622690870000|2021-06-03 03:27:50|1184.6|1180.1|1185|1180.5|1185|1180.5|1184.2|1179.7|180
1622690880000|2021-06-03 03:28:00|1184.6|1180.1|1182.5|1178|1184.6|1180.1|1182.5|1178|617
1622690890000|2021-06-03 03:28:10|1182.2|1177.7|1184.1|1179.6|1184.1|1179.6|1182.2|1177.7|113
1622690900000|2021-06-03 03:28:20|1184.3|1179.8|1184.5|1180|1185|1180.5|1184|1179.5|245
1622690910000|2021-06-03 03:28:30|1184.3|1179.8|1184.7|1180.2|1184.7|1180.2|1183.7|1179.2|200
1622690920000|2021-06-03 03:28:40|1183.9|1179.4|1182.5|1178|1183.9|1179.4|1182.5|1178|652
1622690930000|2021-06-03 03:28:50|1182.7|1178.2|1183.2|1178.7|1183.2|1178.7|1182.4|1177.9|569
1622690940000|2021-06-03 03:29:00|1183.3|1178.8|1183.7|1179.2|1183.8|1179.3|1183.1|1178.6|238
1622690950000|2021-06-03 03:29:10|1183.8|1179.3|1184.3|1179.8|1184.7|1180.2|1183.8|1179.3|302
1622690960000|2021-06-03 03:29:20|1184.7|1180.2|1185.2|1180.7|1185.2|1180.7|1184.5|1180|209
1622690970000|2021-06-03 03:29:30|1184.4|1179.9|1185|1180.5|1185.2|1180.7|1184.4|1179.9|152
1622690980000|2021-06-03 03:29:40|1184.6|1180.1|1185.5|1181|1185.5|1181|1184.6|1180.1|125
1622690990000|2021-06-03 03:29:50|1185.9|1181.4|1186.2|1181.7|1186.3|1181.8|1185.2|1180.7|336
1622698200000|2021-06-03 05:30:00|1186.6|1182.1|1185.6|1181.1|1188.1|1183.6|1185|1180.5|1139
1622698210000|2021-06-03 05:30:10|1186|1181.5|1187.6|1183.1|1187.6|1183.1|1185.7|1181.2|554
1622698220000|2021-06-03 05:30:20|1186.7|1182.2|1186.6|1182.1|1187|1182.5|1186.3|1181.8|421
1622698230000|2021-06-03 05:30:30|1187|1182.5|1185.6|1181.1|1187|1182.5|1185.6|1181.1|317
1622698240000|2021-06-03 05:30:40|1185.7|1181.2|1184.6|1180.1|1186.1|1181.6|1184.6|1180.1|288
1622698250000|2021-06-03 05:30:50|1184.8|1180.3|1184.8|1180.3|1185.3|1180.8|1184.8|1180.3|167
1622698260000|2021-06-03 05:31:00|1185.2|1180.7|1185.3|1180.8|1185.3|1180.8|1185.2|1180.7|253
1622698270000|2021-06-03 05:31:10|1185.4|1180.9|1184.3|1179.8|1185.4|1180.9|1184.3|1179.8|181
1622698280000|2021-06-03 05:31:20|1183.9|1179.4|1183.3|1178.8|1183.9|1179.4|1183.3|1178.8|245
1622698290000|2021-06-03 05:31:30|1182.8|1178.3|1183.3|1178.8|1183.3|1178.8|1182.4|1177.9|421
1622698300000|2021-06-03 05:31:40|1183.7|1179.2|1183.8|1179.3|1184.7|1180.2|1183.7|1179.2|251
1622698310000|2021-06-03 05:31:50|1183.5|1179|1183.4|1178.9|1184.4|1179.9|1183.3|1178.8|193
1622698320000|2021-06-03 05:32:00|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|188
1622698330000|2021-06-03 05:32:10|1183.8|1179.3|1184.2|1179.7|1184.2|1179.7|1183.7|1179.2|121
1622698340000|2021-06-03 05:32:20|1183.8|1179.3|1184.3|1179.8|1184.3|1179.8|1183.8|1179.3|105
1622698350000|2021-06-03 05:32:30|1184.2|1179.7|1184.3|1179.8|1184.7|1180.2|1184.2|1179.7|79
1622698360000|2021-06-03 05:32:40|1184.2|1179.7|1183.6|1179.1|1184.5|1180|1183.6|1179.1|155
1622698370000|2021-06-03 05:32:50|1183.3|1178.8|1182.2|1177.7|1183.6|1179.1|1182.2|1177.7|435
1622698380000|2021-06-03 05:33:00|1182.4|1177.9|1182.6|1178.1|1182.6|1178.1|1181.8|1177.3|312
1622698390000|2021-06-03 05:33:10|1182.7|1178.2|1181.6|1177.1|1183.3|1178.8|1181.6|1177.1|369
1622698400000|2021-06-03 05:33:20|1181.4|1176.9|1183.1|1178.6|1183.1|1178.6|1181.4|1176.9|256
1622698410000|2021-06-03 05:33:30|1183.2|1178.7|1182.2|1177.7|1183.6|1179.1|1182.2|1177.7|210
1622698420000|2021-06-03 05:33:40|1182.6|1178.1|1181.3|1176.8|1182.7|1178.2|1181.3|1176.8|372
1622698430000|2021-06-03 05:33:50|1181.6|1177.1|1181.3|1176.8|1181.9|1177.4|1181.3|1176.8|291
1622698440000|2021-06-03 05:34:00|1181.2|1176.7|1180.6|1176.1|1181.2|1176.7|1179.9|1175.4|743
1622698450000|2021-06-03 05:34:10|1180.4|1175.9|1181.6|1177.1|1181.6|1177.1|1180.4|1175.9|123
1622698460000|2021-06-03 05:34:20|1181.7|1177.2|1180.7|1176.2|1181.7|1177.2|1180.3|1175.8|167
1622698470000|2021-06-03 05:34:30|1181.1|1176.6|1180.7|1176.2|1181.1|1176.6|1180.7|1176.2|106
1622698480000|2021-06-03 05:34:40|1180.8|1176.3|1180.7|1176.2|1180.8|1176.3|1180.3|1175.8|345
1622698490000|2021-06-03 05:34:50|1180.5|1176|1181.5|1177|1181.7|1177.2|1180.5|1176|165
1622698500000|2021-06-03 05:35:00|1181.7|1177.2|1181.9|1177.4|1181.9|1177.4|1181.3|1176.8|102
1622698510000|2021-06-03 05:35:10|1182.3|1177.8|1182.3|1177.8|1182.7|1178.2|1181.9|1177.4|233
1622698520000|2021-06-03 05:35:20|1181.9|1177.4|1182.9|1178.4|1182.9|1178.4|1181.9|1177.4|123
1622698530000|2021-06-03 05:35:30|1183.1|1178.6|1183.8|1179.3|1184.2|1179.7|1183.1|1178.6|205
1622698540000|2021-06-03 05:35:40|1183.9|1179.4|1184.9|1180.4|1184.9|1180.4|1183.5|1179|141
1622698550000|2021-06-03 05:35:50|1185.3|1180.8|1186|1181.5|1186|1181.5|1185.1|1180.6|232
1622698560000|2021-06-03 05:36:00|1186.2|1181.7|1186.3|1181.8|1186.6|1182.1|1185.8|1181.3|311
1622698570000|2021-06-03 05:36:10|1185.8|1181.3|1186.2|1181.7|1186.2|1181.7|1185.1|1180.6|273
1622698580000|2021-06-03 05:36:20|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|59
1622698590000|2021-06-03 05:36:30|1185.8|1181.3|1185.8|1181.3|1186.1|1181.6|1185.3|1180.8|271
1622698600000|2021-06-03 05:36:40|||||||||68
1622698610000|2021-06-03 05:36:50|1185.4|1180.9|1185|1180.5|1185.4|1180.9|1185|1180.5|103
1622698620000|2021-06-03 05:37:00|1184.9|1180.4|1185.9|1181.4|1185.9|1181.4|1184.9|1180.4|122
1622698630000|2021-06-03 05:37:10|1185.8|1181.3|1185.6|1181.1|1186.3|1181.8|1185.6|1181.1|88
1622698640000|2021-06-03 05:37:20|1185.9|1181.4|1185.9|1181.4|1186.5|1182|1185.4|1180.9|121
1622698650000|2021-06-03 05:37:30|1185.5|1181|1185|1180.5|1185.5|1181|1184.9|1180.4|89
1622698660000|2021-06-03 05:37:40|1184.9|1180.4|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|281
1622698670000|2021-06-03 05:37:50|1184.3|1179.8|1183.8|1179.3|1184.4|1179.9|1183.8|1179.3|192
1622698680000|2021-06-03 05:38:00|1183.3|1178.8|1182.7|1178.2|1183.3|1178.8|1182.7|1178.2|199
1622698690000|2021-06-03 05:38:10|1182.6|1178.1|1182.2|1177.7|1182.7|1178.2|1182.2|1177.7|109
1622698700000|2021-06-03 05:38:20|1182.4|1177.9|1181.8|1177.3|1182.4|1177.9|1181.8|1177.3|174
1622698710000|2021-06-03 05:38:30|1181.7|1177.2|1182.6|1178.1|1182.6|1178.1|1181.7|1177.2|139
1622698720000|2021-06-03 05:38:40|1182.7|1178.2|1182.2|1177.7|1183.1|1178.6|1182.2|1177.7|130
1622698730000|2021-06-03 05:38:50|1182.4|1177.9|1182.6|1178.1|1182.6|1178.1|1182.2|1177.7|82
1622698740000|2021-06-03 05:39:00|1182.4|1177.9|1182.1|1177.6|1182.5|1178|1182.1|1177.6|87
1622698750000|2021-06-03 05:39:10|1181.7|1177.2|1180.6|1176.1|1181.7|1177.2|1180.5|1176|263
1622698760000|2021-06-03 05:39:20|1180.1|1175.6|1181.4|1176.9|1181.4|1176.9|1179.6|1175.1|321
1622698770000|2021-06-03 05:39:30|1181.2|1176.7|1181.1|1176.6|1181.2|1176.7|1180.6|1176.1|42
1622698780000|2021-06-03 05:39:40|1180.9|1176.4|1180.6|1176.1|1181|1176.5|1180.6|1176.1|69
1622698790000|2021-06-03 05:39:50|1180.9|1176.4|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|156
1622698800000|2021-06-03 05:40:00|1180.8|1176.3|1181.4|1176.9|1181.4|1176.9|1180.6|1176.1|135
1622698810000|2021-06-03 05:40:10|1181.8|1177.3|1181.6|1177.1|1181.8|1177.3|1181.6|1177.1|113
1622698820000|2021-06-03 05:40:20|1181.1|1176.6|1180.6|1176.1|1181.1|1176.6|1180.6|1176.1|110
1622698830000|2021-06-03 05:40:30|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.5|1176|74
1622698840000|2021-06-03 05:40:40|1181.1|1176.6|1181.4|1176.9|1181.9|1177.4|1181.1|1176.6|101
1622698850000|2021-06-03 05:40:50|1181.6|1177.1|1180.5|1176|1181.6|1177.1|1180.4|1175.9|73
1622698860000|2021-06-03 05:41:00|1180.7|1176.2|1180.9|1176.4|1180.9|1176.4|1180.5|1176|147
1622698870000|2021-06-03 05:41:10|||||||||33
1622698880000|2021-06-03 05:41:20|1181.3|1176.8|1181.9|1177.4|1181.9|1177.4|1181.3|1176.8|46
1622698890000|2021-06-03 05:41:30|1181.7|1177.2|1182.6|1178.1|1182.6|1178.1|1181.7|1177.2|130
1622698900000|2021-06-03 05:41:40|1182.8|1178.3|1182.8|1178.3|1182.8|1178.3|1182.3|1177.8|57
1622698910000|2021-06-03 05:41:50|1183.3|1178.8|1182.8|1178.3|1183.3|1178.8|1182.3|1177.8|166
1622698920000|2021-06-03 05:42:00|1183.2|1178.7|1183.8|1179.3|1183.8|1179.3|1183.2|1178.7|83
1622698930000|2021-06-03 05:42:10|1183.4|1178.9|1183.8|1179.3|1183.8|1179.3|1183.3|1178.8|69
1622698940000|2021-06-03 05:42:20|1183.9|1179.4|1184.3|1179.8|1184.3|1179.8|1183.9|1179.4|114
1622698950000|2021-06-03 05:42:30|1184.4|1179.9|1184|1179.5|1184.4|1179.9|1184|1179.5|92
1622698960000|2021-06-03 05:42:40|1183.9|1179.4|1183.4|1178.9|1184|1179.5|1183.4|1178.9|49
1622698970000|2021-06-03 05:42:50|1183.3|1178.8|1182.8|1178.3|1183.8|1179.3|1182.8|1178.3|106
1622698980000|2021-06-03 05:43:00|1182.4|1177.9|1182.3|1177.8|1182.7|1178.2|1182.3|1177.8|99
1622698990000|2021-06-03 05:43:10|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|47
1622699000000|2021-06-03 05:43:20|1182.9|1178.4|1182.8|1178.3|1183.2|1178.7|1182.8|1178.3|94
1622699010000|2021-06-03 05:43:30|1182.6|1178.1|1182.3|1177.8|1182.6|1178.1|1182.3|1177.8|38
1622699020000|2021-06-03 05:43:40|||||||||49
1622699030000|2021-06-03 05:43:50|1182.7|1178.2|1182.8|1178.3|1182.8|1178.3|1182.7|1178.2|72
1622699040000|2021-06-03 05:44:00|1183.2|1178.7|1184.3|1179.8|1184.8|1180.3|1183.2|1178.7|158
1622699050000|2021-06-03 05:44:10|1183.9|1179.4|1183.3|1178.8|1183.9|1179.4|1183.3|1178.8|59
1622699060000|2021-06-03 05:44:20|1183.7|1179.2|1183.9|1179.4|1184.3|1179.8|1183.5|1179|56
1622699070000|2021-06-03 05:44:30|1183.8|1179.3|1184.1|1179.6|1184.1|1179.6|1183.3|1178.8|159
1622699080000|2021-06-03 05:44:40|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1183.9|1179.4|48
1622699090000|2021-06-03 05:44:50|1183.8|1179.3|1183.4|1178.9|1183.9|1179.4|1183.3|1178.8|115
1622699100000|2021-06-03 05:45:00|1183.6|1179.1|1183.8|1179.3|1184.1|1179.6|1183.4|1178.9|150
1622699110000|2021-06-03 05:45:10|1184.2|1179.7|1183.7|1179.2|1184.3|1179.8|1183.7|1179.2|104
1622699120000|2021-06-03 05:45:20|1183.8|1179.3|1184.2|1179.7|1184.2|1179.7|1183.8|1179.3|34
1622699130000|2021-06-03 05:45:30|1184|1179.5|1184.4|1179.9|1184.4|1179.9|1184|1179.5|44
1622699140000|2021-06-03 05:45:40|1184.6|1180.1|1184.2|1179.7|1184.6|1180.1|1184.2|1179.7|53
1622699150000|2021-06-03 05:45:50|||||||||16
1622699160000|2021-06-03 05:46:00|1184.6|1180.1|1184.3|1179.8|1185.1|1180.6|1184.3|1179.8|122
1622699170000|2021-06-03 05:46:10|1184.6|1180.1|1184.7|1180.2|1185.1|1180.6|1184.6|1180.1|72
1622699180000|2021-06-03 05:46:20|1184.9|1180.4|1184.7|1180.2|1184.9|1180.4|1184.3|1179.8|54
1622699190000|2021-06-03 05:46:30|1184.3|1179.8|1184.1|1179.6|1184.7|1180.2|1183.7|1179.2|132
1622699200000|2021-06-03 05:46:40|1184.2|1179.7|1183.9|1179.4|1184.2|1179.7|1183.8|1179.3|38
1622699210000|2021-06-03 05:46:50|1184.1|1179.6|1183.7|1179.2|1184.2|1179.7|1183.5|1179|29
1622699220000|2021-06-03 05:47:00|1183.5|1179|1185.1|1180.6|1185.1|1180.6|1183.5|1179|115
1622699230000|2021-06-03 05:47:10|1184.9|1180.4|1184.7|1180.2|1184.9|1180.4|1184.6|1180.1|40
1622699240000|2021-06-03 05:47:20|1184.3|1179.8|1184.6|1180.1|1184.7|1180.2|1184.3|1179.8|51
1622699250000|2021-06-03 05:47:30|1184.7|1180.2|1186.1|1181.6|1186.1|1181.6|1184.7|1180.2|198
1622699260000|2021-06-03 05:47:40|1185.7|1181.2|1184.9|1180.4|1186|1181.5|1184.7|1180.2|167
1622699270000|2021-06-03 05:47:50|1184.6|1180.1|1184.8|1180.3|1185.1|1180.6|1184.6|1180.1|38
1622699280000|2021-06-03 05:48:00|1185.1|1180.6|1186.6|1182.1|1186.6|1182.1|1184.8|1180.3|491
1622699290000|2021-06-03 05:48:10|1186.9|1182.4|1186.7|1182.2|1187.9|1183.4|1186|1181.5|381
1622699300000|2021-06-03 05:48:20|1186.6|1182.1|1186.5|1182|1187.4|1182.9|1185.7|1181.2|292
1622699310000|2021-06-03 05:48:30|1186.6|1182.1|1187|1182.5|1187.6|1183.1|1186.6|1182.1|149
1622699320000|2021-06-03 05:48:40|1187.4|1182.9|1187|1182.5|1187.4|1182.9|1187|1182.5|118
1622699330000|2021-06-03 05:48:50|1187.1|1182.6|1187.4|1182.9|1187.4|1182.9|1186.9|1182.4|125
1622699340000|2021-06-03 05:49:00|1187|1182.5|1187.4|1182.9|1187.4|1182.9|1187|1182.5|110
1622699350000|2021-06-03 05:49:10|1187.8|1183.3|1187.5|1183|1187.8|1183.3|1187.4|1182.9|214
1622699360000|2021-06-03 05:49:20|1187.4|1182.9|1187.3|1182.8|1187.4|1182.9|1187.1|1182.6|172
1622699370000|2021-06-03 05:49:30|1187.4|1182.9|1186.6|1182.1|1187.4|1182.9|1186.6|1182.1|107
1622699380000|2021-06-03 05:49:40|1186.4|1181.9|1186.9|1182.4|1186.9|1182.4|1186.4|1181.9|46
1622699390000|2021-06-03 05:49:50|1187.4|1182.9|1188.3|1183.8|1188.3|1183.8|1187.4|1182.9|296
1622699400000|2021-06-03 05:50:00|1188.4|1183.9|1186.5|1182|1188.4|1183.9|1186.1|1181.6|302
1622699410000|2021-06-03 05:50:10|1186.4|1181.9|1186.9|1182.4|1187.4|1182.9|1186.4|1181.9|323
1622699420000|2021-06-03 05:50:20|1186.8|1182.3|1186.9|1182.4|1186.9|1182.4|1186.5|1182|41
1622699430000|2021-06-03 05:50:30|1186.8|1182.3|1186.4|1181.9|1186.8|1182.3|1186.4|1181.9|30
1622699440000|2021-06-03 05:50:40|1186.8|1182.3|1187.2|1182.7|1187.4|1182.9|1186.8|1182.3|151
1622699450000|2021-06-03 05:50:50|1187|1182.5|1187.9|1183.4|1187.9|1183.4|1186.9|1182.4|191
1622699460000|2021-06-03 05:51:00|1187.7|1183.2|1187.3|1182.8|1187.7|1183.2|1186.4|1181.9|134
1622699470000|2021-06-03 05:51:10|1187.1|1182.6|1186.9|1182.4|1187.1|1182.6|1186.9|1182.4|33
1622699480000|2021-06-03 05:51:20|1186.5|1182|1185.4|1180.9|1186.5|1182|1185.4|1180.9|83
1622699490000|2021-06-03 05:51:30|1185.3|1180.8|1185.3|1180.8|1185.4|1180.9|1185.3|1180.8|47
1622699500000|2021-06-03 05:51:40|1185.4|1180.9|1184.9|1180.4|1185.4|1180.9|1184.9|1180.4|128
1622699510000|2021-06-03 05:51:50|1184.8|1180.3|1185.3|1180.8|1185.3|1180.8|1184.4|1179.9|97
1622699520000|2021-06-03 05:52:00|1186.4|1181.9|1185.9|1181.4|1186.8|1182.3|1185.9|1181.4|240
1622699530000|2021-06-03 05:52:10|1187.4|1182.9|1186.4|1181.9|1187.6|1183.1|1186.4|1181.9|246
1622699540000|2021-06-03 05:52:20|1186.8|1182.3|1186.9|1182.4|1186.9|1182.4|1186.6|1182.1|31
1622699550000|2021-06-03 05:52:30|1187.6|1183.1|1187.4|1182.9|1187.8|1183.3|1187.1|1182.6|129
1622699560000|2021-06-03 05:52:40|1187.2|1182.7|1186.9|1182.4|1187.2|1182.7|1186.9|1182.4|44
1622699570000|2021-06-03 05:52:50|1187.3|1182.8|1188.3|1183.8|1188.3|1183.8|1187.3|1182.8|153
1622699580000|2021-06-03 05:53:00|1188.4|1183.9|1188.9|1184.4|1189.3|1184.8|1188.4|1183.9|567
1622699590000|2021-06-03 05:53:10|1189.3|1184.8|1189.7|1185.2|1189.7|1185.2|1188.8|1184.3|269
1622699600000|2021-06-03 05:53:20|1189.8|1185.3|1189.3|1184.8|1189.8|1185.3|1188.8|1184.3|167
1622699610000|2021-06-03 05:53:30|1189.4|1184.9|1188.8|1184.3|1189.4|1184.9|1188.8|1184.3|105
1622699620000|2021-06-03 05:53:40|1188.9|1184.4|1189.4|1184.9|1189.4|1184.9|1188.8|1184.3|83
1622699630000|2021-06-03 05:53:50|1189.2|1184.7|1189.4|1184.9|1189.4|1184.9|1189.2|1184.7|100
1622699640000|2021-06-03 05:54:00|1189.3|1184.8|1188.9|1184.4|1189.3|1184.8|1188.9|1184.4|73
1622699650000|2021-06-03 05:54:10|1188.4|1183.9|1187.4|1182.9|1188.4|1183.9|1187.4|1182.9|167
1622699660000|2021-06-03 05:54:20|1187|1182.5|1186.9|1182.4|1187.4|1182.9|1186.9|1182.4|42
1622699670000|2021-06-03 05:54:30|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|68
1622699680000|2021-06-03 05:54:40|1187.1|1182.6|1187.3|1182.8|1187.3|1182.8|1186.9|1182.4|64
1622699690000|2021-06-03 05:54:50|||||||||53
1622699700000|2021-06-03 05:55:00|1186.9|1182.4|1187.3|1182.8|1187.3|1182.8|1186.9|1182.4|113
1622699710000|2021-06-03 05:55:10|1187.5|1183|1186.9|1182.4|1187.8|1183.3|1186.9|1182.4|161
1622699720000|2021-06-03 05:55:20|1186.8|1182.3|1186|1181.5|1186.8|1182.3|1186|1181.5|212
1622699730000|2021-06-03 05:55:30|1185.9|1181.4|1185.7|1181.2|1185.9|1181.4|1185.7|1181.2|70
1622699740000|2021-06-03 05:55:40|1185.5|1181|1185.4|1180.9|1185.9|1181.4|1185.1|1180.6|69
1622699750000|2021-06-03 05:55:50|1185.8|1181.3|1185.7|1181.2|1185.9|1181.4|1185.6|1181.1|88
1622699760000|2021-06-03 05:56:00|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|65
1622699770000|2021-06-03 05:56:10|1185.6|1181.1|1186.1|1181.6|1186.1|1181.6|1185.6|1181.1|46
1622699780000|2021-06-03 05:56:20|1186.3|1181.8|1186.5|1182|1186.5|1182|1186.1|1181.6|71
1622699790000|2021-06-03 05:56:30|1186.1|1181.6|1186.1|1181.6|1186.5|1182|1185.7|1181.2|123
1622699800000|2021-06-03 05:56:40|1185.7|1181.2|1185.1|1180.6|1185.7|1181.2|1185.1|1180.6|72
1622699810000|2021-06-03 05:56:50|1184.9|1180.4|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|142
1622699820000|2021-06-03 05:57:00|1184.9|1180.4|1185.1|1180.6|1185.1|1180.6|1184.9|1180.4|103
1622699830000|2021-06-03 05:57:10|1184.7|1180.2|1184.6|1180.1|1184.7|1180.2|1184.2|1179.7|76
1622699840000|2021-06-03 05:57:20|1184.4|1179.9|1184.6|1180.1|1184.7|1180.2|1184.4|1179.9|54
1622699850000|2021-06-03 05:57:30|||||||||49
1622699860000|2021-06-03 05:57:40|1185.1|1180.6|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|90
1622699870000|2021-06-03 05:57:50|1184.9|1180.4|1184.6|1180.1|1185.1|1180.6|1184.2|1179.7|145
1622699880000|2021-06-03 05:58:00|||||||||33
1622699890000|2021-06-03 05:58:10|||||||||11
1622699900000|2021-06-03 05:58:20|1184.2|1179.7|1184.1|1179.6|1184.4|1179.9|1184.1|1179.6|77
1622699910000|2021-06-03 05:58:30|1183.7|1179.2|1183.1|1178.6|1183.7|1179.2|1183.1|1178.6|175
1622699920000|2021-06-03 05:58:40|1183.5|1179|1184.1|1179.6|1184.1|1179.6|1183.5|1179|125
1622699930000|2021-06-03 05:58:50|1183.7|1179.2|1183.1|1178.6|1183.7|1179.2|1183.1|1178.6|51
1622699940000|2021-06-03 05:59:00|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|84
1622699950000|2021-06-03 05:59:10|1182.7|1178.2|1184.1|1179.6|1184.4|1179.9|1182.7|1178.2|338
1622699960000|2021-06-03 05:59:20|1184.5|1180|1184.5|1180|1184.5|1180|1184.3|1179.8|63
1622699970000|2021-06-03 05:59:30|1184.6|1180.1|1185|1180.5|1185|1180.5|1184.6|1180.1|88
1622699980000|2021-06-03 05:59:40|1185.1|1180.6|1185.4|1180.9|1185.5|1181|1185.1|1180.6|55
1622699990000|2021-06-03 05:59:50|1185|1180.5|1185|1180.5|1185|1180.5|1185|1180.5|39
1622700000000|2021-06-03 06:00:00|1185.4|1180.9|1187.3|1182.8|1187.3|1182.8|1185.4|1180.9|149
1622700010000|2021-06-03 06:00:10|1186.5|1182|1186.9|1182.4|1187.3|1182.8|1186.5|1182|115
1622700020000|2021-06-03 06:00:20|1186.6|1182.1|1187.4|1182.9|1187.4|1182.9|1186.5|1182|89
1622700030000|2021-06-03 06:00:30|1187.3|1182.8|1186.1|1181.6|1187.3|1182.8|1186.1|1181.6|40
1622700040000|2021-06-03 06:00:40|1185.9|1181.4|1185.4|1180.9|1185.9|1181.4|1185.4|1180.9|46
1622700050000|2021-06-03 06:00:50|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.2|1180.7|62
1622700060000|2021-06-03 06:01:00|1185.9|1181.4|1186.5|1182|1186.5|1182|1185.9|1181.4|45
1622700070000|2021-06-03 06:01:10|1186.7|1182.2|1186.4|1181.9|1186.9|1182.4|1186.4|1181.9|69
1622700080000|2021-06-03 06:01:20|1186.5|1182|1185.2|1180.7|1186.5|1182|1185.2|1180.7|72
1622700090000|2021-06-03 06:01:30|1185.6|1181.1|1184.7|1180.2|1185.6|1181.1|1184.7|1180.2|77
1622700100000|2021-06-03 06:01:40|1184.6|1180.1|1184.6|1180.1|1184.7|1180.2|1184.2|1179.7|53
1622700110000|2021-06-03 06:01:50|1184.4|1179.9|1184.2|1179.7|1184.6|1180.1|1184.2|1179.7|66
1622700120000|2021-06-03 06:02:00|1184.4|1179.9|1184.2|1179.7|1184.6|1180.1|1184|1179.5|100
1622700130000|2021-06-03 06:02:10|1183.8|1179.3|1183.7|1179.2|1184.1|1179.6|1183.7|1179.2|70
1622700140000|2021-06-03 06:02:20|1183.4|1178.9|1183.1|1178.6|1183.4|1178.9|1183.1|1178.6|127
1622700150000|2021-06-03 06:02:30|1182.7|1178.2|1182.1|1177.6|1183.1|1178.6|1182.1|1177.6|189
1622700160000|2021-06-03 06:02:40|1182|1177.5|1181.6|1177.1|1182.1|1177.6|1181.6|1177.1|237
1622700170000|2021-06-03 06:02:50|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|188
1622700180000|2021-06-03 06:03:00|1181.6|1177.1|1182.6|1178.1|1182.6|1178.1|1181.2|1176.7|183
1622700190000|2021-06-03 06:03:10|1181.9|1177.4|1182.1|1177.6|1182.6|1178.1|1181.9|1177.4|123
1622700200000|2021-06-03 06:03:20|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|128
1622700210000|2021-06-03 06:03:30|1182.5|1178|1183|1178.5|1183.1|1178.6|1182.5|1178|79
1622700220000|2021-06-03 06:03:40|1182.6|1178.1|1182.4|1177.9|1183|1178.5|1182.4|1177.9|57
1622700230000|2021-06-03 06:03:50|1182.1|1177.6|1182|1177.5|1182.1|1177.6|1181.6|1177.1|94
1622700240000|2021-06-03 06:04:00|1182.2|1177.7|1182.6|1178.1|1183|1178.5|1182.1|1177.6|50
1622700250000|2021-06-03 06:04:10|1182.5|1178|1182.5|1178|1182.5|1178|1182.1|1177.6|67
1622700260000|2021-06-03 06:04:20|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|25
1622700270000|2021-06-03 06:04:30|1182.1|1177.6|1182.4|1177.9|1182.4|1177.9|1182.1|1177.6|48
1622700280000|2021-06-03 06:04:40|1182.5|1178|1182.1|1177.6|1182.5|1178|1182.1|1177.6|59
1622700290000|2021-06-03 06:04:50|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|75
1622700300000|2021-06-03 06:05:00|1181.6|1177.1|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|114
1622700310000|2021-06-03 06:05:10|1180.7|1176.2|1180.2|1175.7|1180.7|1176.2|1180.1|1175.6|326
1622700320000|2021-06-03 06:05:20|1180.6|1176.1|1180.2|1175.7|1180.7|1176.2|1180.2|1175.7|265
1622700330000|2021-06-03 06:05:30|1180.4|1175.9|1180.1|1175.6|1180.4|1175.9|1180.1|1175.6|174
1622700340000|2021-06-03 06:05:40|1180.5|1176|1180.2|1175.7|1180.6|1176.1|1180.2|1175.7|85
1622700350000|2021-06-03 06:05:50|1180.1|1175.6|1179.2|1174.7|1180.1|1175.6|1179.2|1174.7|392
1622700360000|2021-06-03 06:06:00|1179.6|1175.1|1179.7|1175.2|1179.7|1175.2|1179.6|1175.1|110
1622700370000|2021-06-03 06:06:10|1180.1|1175.6|1180.6|1176.1|1180.6|1176.1|1180|1175.5|162
1622700380000|2021-06-03 06:06:20|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1180.2|1175.7|170
1622700390000|2021-06-03 06:06:30|1180.7|1176.2|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|68
1622700400000|2021-06-03 06:06:40|1180.8|1176.3|1180.6|1176.1|1180.8|1176.3|1180.6|1176.1|134
1622700410000|2021-06-03 06:06:50|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1180.2|1175.7|174
1622700420000|2021-06-03 06:07:00|1180.7|1176.2|1181.1|1176.6|1181.1|1176.6|1180.7|1176.2|63
1622700430000|2021-06-03 06:07:10|1181.4|1176.9|1181.8|1177.3|1181.8|1177.3|1181.1|1176.6|499
1622700440000|2021-06-03 06:07:20|1182|1177.5|1183.1|1178.6|1183.1|1178.6|1182|1177.5|79
1622700450000|2021-06-03 06:07:30|1182.7|1178.2|1182.1|1177.6|1182.7|1178.2|1182|1177.5|77
1622700460000|2021-06-03 06:07:40|1182.2|1177.7|1182.4|1177.9|1182.4|1177.9|1182.2|1177.7|66
1622700470000|2021-06-03 06:07:50|1182.5|1178|1183|1178.5|1183|1178.5|1182.5|1178|26
1622700480000|2021-06-03 06:08:00|1183.1|1178.6|1182.4|1177.9|1183.4|1178.9|1182.4|1177.9|61
1622700490000|2021-06-03 06:08:10|1182.1|1177.6|1182.5|1178|1182.5|1178|1182.1|1177.6|54
1622700500000|2021-06-03 06:08:20|1182.3|1177.8|1182.6|1178.1|1182.6|1178.1|1182.3|1177.8|33
1622700510000|2021-06-03 06:08:30|||||||||32
1622700520000|2021-06-03 06:08:40|1182.2|1177.7|1181.8|1177.3|1182.2|1177.7|1181.6|1177.1|160
1622700530000|2021-06-03 06:08:50|1181.6|1177.1|1182|1177.5|1182|1177.5|1181.2|1176.7|60
1622700540000|2021-06-03 06:09:00|1181.6|1177.1|1181.6|1177.1|1181.6|1177.1|1181.5|1177|25
1622700550000|2021-06-03 06:09:10|1181.4|1176.9|1181.4|1176.9|1181.4|1176.9|1181.4|1176.9|9
1622700560000|2021-06-03 06:09:20|1181.1|1176.6|1180.6|1176.1|1181.1|1176.6|1180.6|1176.1|71
1622700570000|2021-06-03 06:09:30|1180.2|1175.7|1179.2|1174.7|1180.2|1175.7|1179.2|1174.7|290
1622700580000|2021-06-03 06:09:40|1179.6|1175.1|1179.6|1175.1|1179.9|1175.4|1179.2|1174.7|105
1622700590000|2021-06-03 06:09:50|1179.2|1174.7|1178.9|1174.4|1179.6|1175.1|1178.9|1174.4|326
1622700600000|2021-06-03 06:10:00|1178.8|1174.3|1178.7|1174.2|1178.8|1174.3|1177.8|1173.3|492
1622700610000|2021-06-03 06:10:10|1178.6|1174.1|1178.7|1174.2|1179.1|1174.6|1178.3|1173.8|262
1622700620000|2021-06-03 06:10:20|1178.9|1174.4|1178.7|1174.2|1179.1|1174.6|1178.7|1174.2|96
1622700630000|2021-06-03 06:10:30|1178.8|1174.3|1178.4|1173.9|1178.8|1174.3|1178.2|1173.7|150
1622700640000|2021-06-03 06:10:40|1178.2|1173.7|1177.1|1172.6|1178.2|1173.7|1177.1|1172.6|508
1622700650000|2021-06-03 06:10:50|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|1175.9|1171.4|917
1622700660000|2021-06-03 06:11:00|1177.1|1172.6|1177.6|1173.1|1177.6|1173.1|1176.7|1172.2|371
1622700670000|2021-06-03 06:11:10|1178.2|1173.7|1179|1174.5|1179|1174.5|1178.1|1173.6|176
1622700680000|2021-06-03 06:11:20|1178.6|1174.1|1178.2|1173.7|1178.6|1174.1|1178.1|1173.6|79
1622700690000|2021-06-03 06:11:30|1178.4|1173.9|1177.2|1172.7|1178.6|1174.1|1177.2|1172.7|356
1622700700000|2021-06-03 06:11:40|1177.6|1173.1|1177.2|1172.7|1177.6|1173.1|1176.8|1172.3|140
1622700710000|2021-06-03 06:11:50|1176.8|1172.3|1177.6|1173.1|1177.6|1173.1|1176.8|1172.3|206
1622700720000|2021-06-03 06:12:00|1177.2|1172.7|1177.1|1172.6|1177.2|1172.7|1177.1|1172.6|144
1622700730000|2021-06-03 06:12:10|1176.7|1172.2|1176.5|1172|1176.7|1172.2|1176.2|1171.7|345
1622700740000|2021-06-03 06:12:20|1176.7|1172.2|1176.7|1172.2|1177.2|1172.7|1176.5|1172|183
1622700750000|2021-06-03 06:12:30|1177.1|1172.6|1177.2|1172.7|1177.6|1173.1|1177.1|1172.6|185
1622700760000|2021-06-03 06:12:40|1176.8|1172.3|1177.1|1172.6|1177.2|1172.7|1176.7|1172.2|129
1622700770000|2021-06-03 06:12:50|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|1177|1172.5|90
1622700780000|2021-06-03 06:13:00|1177.4|1172.9|1177.6|1173.1|1177.7|1173.2|1177.2|1172.7|153
1622700790000|2021-06-03 06:13:10|1177.7|1173.2|1179.6|1175.1|1179.6|1175.1|1177.7|1173.2|648
1622700800000|2021-06-03 06:13:20|1179.9|1175.4|1179.4|1174.9|1179.9|1175.4|1179|1174.5|455
1622700810000|2021-06-03 06:13:30|1178.7|1174.2|1179.1|1174.6|1179.1|1174.6|1178.7|1174.2|107
1622700820000|2021-06-03 06:13:40|1178.7|1174.2|1178.4|1173.9|1179.1|1174.6|1178.4|1173.9|500
1622700830000|2021-06-03 06:13:50|1178.3|1173.8|1179.5|1175|1179.5|1175|1178.3|1173.8|253
1622700840000|2021-06-03 06:14:00|1179.6|1175.1|1179.2|1174.7|1179.6|1175.1|1179.1|1174.6|162
1622700850000|2021-06-03 06:14:10|1179.1|1174.6|1179.9|1175.4|1179.9|1175.4|1179.1|1174.6|186
1622700860000|2021-06-03 06:14:20|1179.7|1175.2|1180.4|1175.9|1180.4|1175.9|1179.7|1175.2|72
1622700870000|2021-06-03 06:14:30|1180.1|1175.6|1180|1175.5|1180.4|1175.9|1179.9|1175.4|72
1622700880000|2021-06-03 06:14:40|1180.1|1175.6|1179.1|1174.6|1180.1|1175.6|1179.1|1174.6|82
1622700890000|2021-06-03 06:14:50|1179.5|1175|1179.2|1174.7|1179.6|1175.1|1179.2|1174.7|67
1622700900000|2021-06-03 06:15:00|1179.1|1174.6|1178.7|1174.2|1179.1|1174.6|1178.7|1174.2|86
1622700910000|2021-06-03 06:15:10|1178.2|1173.7|1177.7|1173.2|1178.2|1173.7|1177.7|1173.2|93
1622700920000|2021-06-03 06:15:20|1177.5|1173|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|249
1622700930000|2021-06-03 06:15:30|1176.7|1172.2|1175.9|1171.4|1176.7|1172.2|1175.9|1171.4|164
1622700940000|2021-06-03 06:15:40|1175.7|1171.2|1174.8|1170.3|1175.7|1171.2|1174.8|1170.3|857
1622700950000|2021-06-03 06:15:50|1174.6|1170.1|1173.7|1169.2|1174.6|1170.1|1173|1168.5|798
1622700960000|2021-06-03 06:16:00|1173.1|1168.6|1173.5|1169|1173.9|1169.4|1173|1168.5|883
1622700970000|2021-06-03 06:16:10|1173.4|1168.9|1173.8|1169.3|1174.4|1169.9|1173.2|1168.7|372
1622700980000|2021-06-03 06:16:20|1174|1169.5|1173.9|1169.4|1174.3|1169.8|1173.5|1169|326
1622700990000|2021-06-03 06:16:30|1174.3|1169.8|1174|1169.5|1174.4|1169.9|1173.5|1169|216
1622701000000|2021-06-03 06:16:40|1173.9|1169.4|1173.9|1169.4|1173.9|1169.4|1173.4|1168.9|184
1622701010000|2021-06-03 06:16:50|1174.3|1169.8|1173.9|1169.4|1174.4|1169.9|1173.9|1169.4|134
1622701020000|2021-06-03 06:17:00|1174|1169.5|1174.3|1169.8|1174.3|1169.8|1173.4|1168.9|204
1622701030000|2021-06-03 06:17:10|1174.4|1169.9|1173.9|1169.4|1174.4|1169.9|1173.9|1169.4|109
1622701040000|2021-06-03 06:17:20|1174|1169.5|1174.9|1170.4|1174.9|1170.4|1174|1169.5|145
1622701050000|2021-06-03 06:17:30|1175.3|1170.8|1174.9|1170.4|1175.3|1170.8|1174.9|1170.4|133
1622701060000|2021-06-03 06:17:40|1175.3|1170.8|1174.9|1170.4|1175.4|1170.9|1174.9|1170.4|180
1622701070000|2021-06-03 06:17:50|1175.3|1170.8|1175.2|1170.7|1175.7|1171.2|1174.9|1170.4|115
1622701080000|2021-06-03 06:18:00|1175|1170.5|1173.9|1169.4|1175|1170.5|1173.9|1169.4|195
1622701090000|2021-06-03 06:18:10|1173.5|1169|1173.4|1168.9|1173.5|1169|1173.4|1168.9|180
1622701100000|2021-06-03 06:18:20|1173.8|1169.3|1174.8|1170.3|1174.8|1170.3|1173.8|1169.3|137
1622701110000|2021-06-03 06:18:30|1174.5|1170|1173.4|1168.9|1174.5|1170|1173.4|1168.9|188
1622701120000|2021-06-03 06:18:40|1173.8|1169.3|1173.4|1168.9|1173.8|1169.3|1173.4|1168.9|178
1622701130000|2021-06-03 06:18:50|1173|1168.5|1171.6|1167.1|1173|1168.5|1171.6|1167.1|689
1622701140000|2021-06-03 06:19:00|1171.7|1167.2|1168.9|1164.4|1172|1167.5|1168.6|1164.1|1722
1622701150000|2021-06-03 06:19:10|1168.8|1164.3|1168.8|1164.3|1169.4|1164.9|1168.1|1163.6|636
1622701160000|2021-06-03 06:19:20|1168.9|1164.4|1169.7|1165.2|1169.7|1165.2|1168.9|1164.4|332
1622701170000|2021-06-03 06:19:30|1170.2|1165.7|1170.2|1165.7|1170.7|1166.2|1170.1|1165.6|296
1622701180000|2021-06-03 06:19:40|1170.7|1166.2|1171.1|1166.6|1171.2|1166.7|1170.6|1166.1|341
1622701190000|2021-06-03 06:19:50|1170.7|1166.2|1170.5|1166|1170.7|1166.2|1169.9|1165.4|282
1622701200000|2021-06-03 06:20:00|1170.3|1165.8|1169.8|1165.3|1170.3|1165.8|1169.3|1164.8|259
1622701210000|2021-06-03 06:20:10|1169.6|1165.1|1169.8|1165.3|1170.1|1165.6|1169.4|1164.9|214
1622701220000|2021-06-03 06:20:20|1170.2|1165.7|1170.4|1165.9|1170.7|1166.2|1169.8|1165.3|217
1622701230000|2021-06-03 06:20:30|1170.5|1166|1170.5|1166|1171.2|1166.7|1170.4|1165.9|294
1622701240000|2021-06-03 06:20:40|1170.4|1165.9|1169.8|1165.3|1170.7|1166.2|1169.8|1165.3|205
1622701250000|2021-06-03 06:20:50|1170.2|1165.7|1169.8|1165.3|1170.7|1166.2|1169.8|1165.3|298
1622701260000|2021-06-03 06:21:00|1170.2|1165.7|1170.3|1165.8|1170.7|1166.2|1169.9|1165.4|236
1622701270000|2021-06-03 06:21:10|1170.4|1165.9|1170.5|1166|1170.7|1166.2|1169.9|1165.4|123
1622701280000|2021-06-03 06:21:20|1170.3|1165.8|1170.4|1165.9|1170.4|1165.9|1169.8|1165.3|133
1622701290000|2021-06-03 06:21:30|1170.8|1166.3|1172.7|1168.2|1172.7|1168.2|1170.8|1166.3|261
1622701300000|2021-06-03 06:21:40|1172.6|1168.1|1172.4|1167.9|1173.1|1168.6|1172.3|1167.8|375
1622701310000|2021-06-03 06:21:50|1172.7|1168.2|1173.1|1168.6|1173.6|1169.1|1172.7|1168.2|253
1622701320000|2021-06-03 06:22:00|1173.2|1168.7|1172.3|1167.8|1173.2|1168.7|1172.3|1167.8|214
1622701330000|2021-06-03 06:22:10|1172.5|1168|1171.4|1166.9|1172.8|1168.3|1171.4|1166.9|356
1622701340000|2021-06-03 06:22:20|1171.8|1167.3|1171.2|1166.7|1171.8|1167.3|1170.9|1166.4|227
1622701350000|2021-06-03 06:22:30|1171.3|1166.8|1171.9|1167.4|1172.2|1167.7|1171.3|1166.8|73
1622701360000|2021-06-03 06:22:40|1172.2|1167.7|1172.7|1168.2|1172.7|1168.2|1171.9|1167.4|294
1622701370000|2021-06-03 06:22:50|1172.4|1167.9|1172.4|1167.9|1172.7|1168.2|1172.3|1167.8|121
1622701380000|2021-06-03 06:23:00|1172.8|1168.3|1173|1168.5|1173.2|1168.7|1172.4|1167.9|129
1622701390000|2021-06-03 06:23:10|1172.9|1168.4|1172.3|1167.8|1172.9|1168.4|1172.3|1167.8|66
1622701400000|2021-06-03 06:23:20|1171.9|1167.4|1172.4|1167.9|1172.7|1168.2|1171.9|1167.4|270
1622701410000|2021-06-03 06:23:30|1172.3|1167.8|1172.4|1167.9|1172.8|1168.3|1172.3|1167.8|161
1622701420000|2021-06-03 06:23:40|1172.3|1167.8|1171.9|1167.4|1173.2|1168.7|1171.9|1167.4|343
1622701430000|2021-06-03 06:23:50|1171.8|1167.3|1171.4|1166.9|1171.8|1167.3|1171.4|1166.9|156
1622701440000|2021-06-03 06:24:00|1171.2|1166.7|1169.4|1164.9|1171.2|1166.7|1169.4|1164.9|376
1622701450000|2021-06-03 06:24:10|1169|1164.5|1169|1164.5|1169|1164.5|1168.5|1164|482
1622701460000|2021-06-03 06:24:20|1169.8|1165.3|1169.4|1164.9|1169.8|1165.3|1169.2|1164.7|201
1622701470000|2021-06-03 06:24:30|1169.6|1165.1|1170.4|1165.9|1170.4|1165.9|1169.1|1164.6|111
1622701480000|2021-06-03 06:24:40|1170.8|1166.3|1171.3|1166.8|1171.3|1166.8|1170.8|1166.3|123
1622701490000|2021-06-03 06:24:50|1170.9|1166.4|1171.4|1166.9|1171.7|1167.2|1170.9|1166.4|138
1622701500000|2021-06-03 06:25:00|1171.9|1167.4|1172|1167.5|1172.4|1167.9|1171.9|1167.4|91
1622701510000|2021-06-03 06:25:10|1172.4|1167.9|1173.8|1169.3|1173.8|1169.3|1172.4|1167.9|176
1622701520000|2021-06-03 06:25:20|1174.2|1169.7|1175|1170.5|1175|1170.5|1174.1|1169.6|254
1622701530000|2021-06-03 06:25:30|1175.4|1170.9|1174.9|1170.4|1175.5|1171|1174.6|1170.1|527
1622701540000|2021-06-03 06:25:40|1175.5|1171|1174.7|1170.2|1175.5|1171|1174.7|1170.2|340
1622701550000|2021-06-03 06:25:50|1174.8|1170.3|1175.2|1170.7|1175.2|1170.7|1173.8|1169.3|479
1622701560000|2021-06-03 06:26:00|1175.5|1171|1174.6|1170.1|1175.5|1171|1174.5|1170|249
1622701570000|2021-06-03 06:26:10|1175|1170.5|1175|1170.5|1175.2|1170.7|1175|1170.5|107
1622701580000|2021-06-03 06:26:20|1175.8|1171.3|1176|1171.5|1176.2|1171.7|1175.8|1171.3|278
1622701590000|2021-06-03 06:26:30|1176.1|1171.6|1174.8|1170.3|1176.2|1171.7|1174.8|1170.3|222
1622701600000|2021-06-03 06:26:40|1175.5|1171|1175.3|1170.8|1175.7|1171.2|1175.3|1170.8|123
1622701610000|2021-06-03 06:26:50|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|83
1622701620000|2021-06-03 06:27:00|1175.6|1171.1|1175.7|1171.2|1176.2|1171.7|1175.6|1171.1|191
1622701630000|2021-06-03 06:27:10|1175.6|1171.1|1176.2|1171.7|1176.5|1172|1175.6|1171.1|236
1622701640000|2021-06-03 06:27:20|1176|1171.5|1177.1|1172.6|1177.5|1173|1176|1171.5|425
1622701650000|2021-06-03 06:27:30|1177.2|1172.7|1177.9|1173.4|1178.5|1174|1177.1|1172.6|427
1622701660000|2021-06-03 06:27:40|1178.1|1173.6|1178|1173.5|1178.4|1173.9|1177.6|1173.1|214
1622701670000|2021-06-03 06:27:50|1177.5|1173|1177.1|1172.6|1177.6|1173.1|1177|1172.5|182
1622701680000|2021-06-03 06:28:00|1177|1172.5|1176.5|1172|1177|1172.5|1176.2|1171.7|87
1622701690000|2021-06-03 06:28:10|1176.7|1172.2|1176.5|1172|1176.7|1172.2|1176.2|1171.7|87
1622701700000|2021-06-03 06:28:20|1176.2|1171.7|1176.1|1171.6|1176.6|1172.1|1176|1171.5|141
1622701710000|2021-06-03 06:28:30|1175.7|1171.2|1175.2|1170.7|1175.7|1171.2|1175.2|1170.7|162
1622701720000|2021-06-03 06:28:40|1174.8|1170.3|1174.7|1170.2|1175.2|1170.7|1174.7|1170.2|51
1622701730000|2021-06-03 06:28:50|1174.5|1170|1174.2|1169.7|1174.5|1170|1174.2|1169.7|92
1622701740000|2021-06-03 06:29:00|1173.9|1169.4|1173.7|1169.2|1173.9|1169.4|1173.4|1168.9|135
1622701750000|2021-06-03 06:29:10|1173.3|1168.8|1173.7|1169.2|1173.7|1169.2|1173.2|1168.7|82
1622701760000|2021-06-03 06:29:20|1173.6|1169.1|1173.4|1168.9|1173.8|1169.3|1173.4|1168.9|62
1622701770000|2021-06-03 06:29:30|1173.5|1169|1173.8|1169.3|1174.2|1169.7|1173.4|1168.9|51
1622701780000|2021-06-03 06:29:40|1173.7|1169.2|1174.8|1170.3|1174.8|1170.3|1173.7|1169.2|118
1622701790000|2021-06-03 06:29:50|1174.7|1170.2|1174.4|1169.9|1174.8|1170.3|1174.2|1169.7|41
1622701800000|2021-06-03 06:30:00|1174.5|1170|1174.2|1169.7|1174.5|1170|1174.2|1169.7|78
1622701810000|2021-06-03 06:30:10|1174.1|1169.6|1173.1|1168.6|1174.1|1169.6|1173.1|1168.6|97
1622701820000|2021-06-03 06:30:20|1173|1168.5|1172.7|1168.2|1173.2|1168.7|1172.3|1167.8|100
1622701830000|2021-06-03 06:30:30|1172.5|1168|1173.2|1168.7|1173.2|1168.7|1172.5|1168|104
1622701840000|2021-06-03 06:30:40|1172.8|1168.3|1173.2|1168.7|1173.2|1168.7|1172.8|1168.3|53
1622701850000|2021-06-03 06:30:50|1173.1|1168.6|1172.7|1168.2|1173.1|1168.6|1172.7|1168.2|34
1622701860000|2021-06-03 06:31:00|1172.6|1168.1|1171.3|1166.8|1172.6|1168.1|1171.3|1166.8|124
1622701870000|2021-06-03 06:31:10|1171.2|1166.7|1170.2|1165.7|1171.2|1166.7|1170.2|1165.7|284
1622701880000|2021-06-03 06:31:20|1170.3|1165.8|1169.3|1164.8|1170.7|1166.2|1169.3|1164.8|266
1622701890000|2021-06-03 06:31:30|1168.9|1164.4|1168.7|1164.2|1169.3|1164.8|1168.7|1164.2|399
1622701900000|2021-06-03 06:31:40|1168.9|1164.4|1170.2|1165.7|1170.2|1165.7|1168.9|1164.4|251
1622701910000|2021-06-03 06:31:50|1170.6|1166.1|1170|1165.5|1171.1|1166.6|1169.8|1165.3|210
1622701920000|2021-06-03 06:32:00|1170.2|1165.7|1169.8|1165.3|1170.2|1165.7|1169.7|1165.2|109
1622701930000|2021-06-03 06:32:10|1170.5|1166|1171.5|1167|1171.7|1167.2|1170.5|1166|239
1622701940000|2021-06-03 06:32:20|1171.4|1166.9|1171|1166.5|1171.4|1166.9|1170.5|1166|122
1622701950000|2021-06-03 06:32:30|1171.2|1166.7|1170.2|1165.7|1171.2|1166.7|1170.2|1165.7|77
1622701960000|2021-06-03 06:32:40|1170.7|1166.2|1170.2|1165.7|1170.8|1166.3|1170.2|1165.7|132
1622701970000|2021-06-03 06:32:50|1170.5|1166|1170.2|1165.7|1170.7|1166.2|1170|1165.5|83
1622701980000|2021-06-03 06:33:00|1169.8|1165.3|1169.7|1165.2|1170.2|1165.7|1169.7|1165.2|114
1622701990000|2021-06-03 06:33:10|1170|1165.5|1171|1166.5|1171|1166.5|1170|1165.5|149
1622702000000|2021-06-03 06:33:20|1171.2|1166.7|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|88
1622702010000|2021-06-03 06:33:30|1171.4|1166.9|1172|1167.5|1172|1167.5|1171.4|1166.9|174
1622702020000|2021-06-03 06:33:40|1172.2|1167.7|1172.5|1168|1172.5|1168|1172|1167.5|171
1622702030000|2021-06-03 06:33:50|1172.7|1168.2|1173|1168.5|1173.4|1168.9|1172.5|1168|134
1622702040000|2021-06-03 06:34:00|1172.8|1168.3|1172.2|1167.7|1172.8|1168.3|1172.2|1167.7|80
1622702050000|2021-06-03 06:34:10|1171.9|1167.4|1171.2|1166.7|1171.9|1167.4|1171.2|1166.7|64
1622702060000|2021-06-03 06:34:20|1172|1167.5|1172.4|1167.9|1172.6|1168.1|1172|1167.5|112
1622702070000|2021-06-03 06:34:30|1172.2|1167.7|1172|1167.5|1172.5|1168|1172|1167.5|61
1622702080000|2021-06-03 06:34:40|1171.7|1167.2|1171.2|1166.7|1171.7|1167.2|1171.2|1166.7|43
1622702090000|2021-06-03 06:34:50|1171.4|1166.9|1170.8|1166.3|1171.6|1167.1|1170.8|1166.3|87
1622702100000|2021-06-03 06:35:00|1171.2|1166.7|1170.7|1166.2|1171.2|1166.7|1170.7|1166.2|99
1622702110000|2021-06-03 06:35:10|1170.6|1166.1|1169|1164.5|1170.6|1166.1|1169|1164.5|254
1622702120000|2021-06-03 06:35:20|1168.9|1164.4|1169.2|1164.7|1169.2|1164.7|1168.6|1164.1|244
1622702130000|2021-06-03 06:35:30|1169|1164.5|1168.5|1164|1169|1164.5|1167.9|1163.4|481
1622702140000|2021-06-03 06:35:40|1167.8|1163.3|1167.8|1163.3|1168.2|1163.7|1167.8|1163.3|210
1622702150000|2021-06-03 06:35:50|1167.9|1163.4|1167.8|1163.3|1167.9|1163.4|1167.8|1163.3|243
1622702160000|2021-06-03 06:36:00|1168.2|1163.7|1169.4|1164.9|1169.4|1164.9|1168.2|1163.7|253
1622702170000|2021-06-03 06:36:10|1169.6|1165.1|1170.5|1166|1170.5|1166|1169.6|1165.1|68
1622702180000|2021-06-03 06:36:20|1170.7|1166.2|1170.7|1166.2|1171|1166.5|1170.5|1166|113
1622702190000|2021-06-03 06:36:30|1170.5|1166|1170.8|1166.3|1171.1|1166.6|1170.2|1165.7|96
1622702200000|2021-06-03 06:36:40|1170.2|1165.7|1169.2|1164.7|1170.2|1165.7|1169.2|1164.7|201
1622702210000|2021-06-03 06:36:50|1169.7|1165.2|1169.5|1165|1169.7|1165.2|1169.2|1164.7|59
1622702220000|2021-06-03 06:37:00|1169.7|1165.2|1169.7|1165.2|1170.4|1165.9|1168.8|1164.3|160
1622702230000|2021-06-03 06:37:10|1170.3|1165.8|1170.5|1166|1170.5|1166|1170.1|1165.6|58
1622702240000|2021-06-03 06:37:20|1170.9|1166.4|1171|1166.5|1172|1167.5|1170.7|1166.2|309
1622702250000|2021-06-03 06:37:30|1170.7|1166.2|1171|1166.5|1171|1166.5|1170.7|1166.2|107
1622702260000|2021-06-03 06:37:40|1170.7|1166.2|1171.9|1167.4|1171.9|1167.4|1170.7|1166.2|79
1622702270000|2021-06-03 06:37:50|1172|1167.5|1172.2|1167.7|1172.4|1167.9|1172|1167.5|98
1622702280000|2021-06-03 06:38:00|1172.1|1167.6|1173|1168.5|1173|1168.5|1172|1167.5|155
1622702290000|2021-06-03 06:38:10|1173.4|1168.9|1172.5|1168|1173.5|1169|1172.5|1168|215
1622702300000|2021-06-03 06:38:20|1172|1167.5|1172.3|1167.8|1172.4|1167.9|1172|1167.5|97
1622702310000|2021-06-03 06:38:30|1172.5|1168|1171.6|1167.1|1172.5|1168|1171.6|1167.1|73
1622702320000|2021-06-03 06:38:40|1171.8|1167.3|1171.5|1167|1172|1167.5|1171.2|1166.7|53
1622702330000|2021-06-03 06:38:50|1171.3|1166.8|1172|1167.5|1172|1167.5|1171.3|1166.8|32
1622702340000|2021-06-03 06:39:00|1171.7|1167.2|1171.2|1166.7|1171.7|1167.2|1171.2|1166.7|99
1622702350000|2021-06-03 06:39:10|1171.5|1167|1171.3|1166.8|1171.5|1167|1171.2|1166.7|54
1622702360000|2021-06-03 06:39:20|1171.5|1167|1172|1167.5|1172|1167.5|1171.5|1167|37
1622702370000|2021-06-03 06:39:30|1172.1|1167.6|1172.5|1168|1172.5|1168|1172.1|1167.6|40
1622702380000|2021-06-03 06:39:40|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|90
1622702390000|2021-06-03 06:39:50|1173.4|1168.9|1173.1|1168.6|1173.4|1168.9|1173|1168.5|117
1622702400000|2021-06-03 06:40:00|1173|1168.5|1173.4|1168.9|1173.4|1168.9|1172.7|1168.2|124
1622702410000|2021-06-03 06:40:10|1173.2|1168.7|1173.3|1168.8|1173.7|1169.2|1173.2|1168.7|159
1622702420000|2021-06-03 06:40:20|1173.5|1169|1173.2|1168.7|1173.5|1169|1173.2|1168.7|66
1622702430000|2021-06-03 06:40:30|1173|1168.5|1173.2|1168.7|1173.5|1169|1173|1168.5|61
1622702440000|2021-06-03 06:40:40|1173|1168.5|1173.9|1169.4|1173.9|1169.4|1173|1168.5|151
1622702450000|2021-06-03 06:40:50|1173.8|1169.3|1174.4|1169.9|1174.4|1169.9|1173.5|1169|102
1622702460000|2021-06-03 06:41:00|1174.6|1170.1|1174.8|1170.3|1174.8|1170.3|1174.4|1169.9|119
1622702470000|2021-06-03 06:41:10|1174.9|1170.4|1173.3|1168.8|1174.9|1170.4|1173.3|1168.8|154
1622702480000|2021-06-03 06:41:20|1173.6|1169.1|1173|1168.5|1173.9|1169.4|1173|1168.5|127
1622702490000|2021-06-03 06:41:30|1173.4|1168.9|1172.5|1168|1173.4|1168.9|1172.5|1168|102
1622702500000|2021-06-03 06:41:40|1172.9|1168.4|1173.2|1168.7|1173.5|1169|1172.9|1168.4|75
1622702510000|2021-06-03 06:41:50|1173.1|1168.6|1173.3|1168.8|1173.3|1168.8|1173.1|1168.6|33
1622702520000|2021-06-03 06:42:00|1173.4|1168.9|1173.4|1168.9|1173.4|1168.9|1173.4|1168.9|69
1622702530000|2021-06-03 06:42:10|1173.5|1169|1173.8|1169.3|1174.3|1169.8|1173.5|1169|93
1622702540000|2021-06-03 06:42:20|1174.2|1169.7|1173.8|1169.3|1174.2|1169.7|1173.8|1169.3|44
1622702550000|2021-06-03 06:42:30|1173.4|1168.9|1172.4|1167.9|1173.4|1168.9|1172.3|1167.8|183
1622702560000|2021-06-03 06:42:40|1172.8|1168.3|1171.9|1167.4|1172.8|1168.3|1171.9|1167.4|109
1622702570000|2021-06-03 06:42:50|1172|1167.5|1172|1167.5|1172|1167.5|1172|1167.5|67
1622702580000|2021-06-03 06:43:00|1171.8|1167.3|1172.2|1167.7|1172.4|1167.9|1171.8|1167.3|99
1622702590000|2021-06-03 06:43:10|1172.4|1167.9|1171.9|1167.4|1172.4|1167.9|1171.9|1167.4|46
1622702600000|2021-06-03 06:43:20|1172.1|1167.6|1171.9|1167.4|1172.1|1167.6|1171.9|1167.4|52
1622702610000|2021-06-03 06:43:30|1172.3|1167.8|1172.3|1167.8|1172.4|1167.9|1172.3|1167.8|46
1622702620000|2021-06-03 06:43:40|1172.7|1168.2|1172.4|1167.9|1172.8|1168.3|1172.4|1167.9|84
1622702630000|2021-06-03 06:43:50|1172.6|1168.1|1172.3|1167.8|1172.6|1168.1|1172.3|1167.8|32
1622702640000|2021-06-03 06:44:00|||||||||25
1622702650000|2021-06-03 06:44:10|1171.9|1167.4|1171.8|1167.3|1172|1167.5|1171.8|1167.3|72
1622702660000|2021-06-03 06:44:20|1171.9|1167.4|1172.3|1167.8|1172.3|1167.8|1171.9|1167.4|45
1622702670000|2021-06-03 06:44:30|1172|1167.5|1171.5|1167|1172.2|1167.7|1171.4|1166.9|124
1622702680000|2021-06-03 06:44:40|1171.1|1166.6|1170.5|1166|1171.7|1167.2|1170.5|1166|230
1622702690000|2021-06-03 06:44:50|1170.6|1166.1|1171|1166.5|1171|1166.5|1170.6|1166.1|80
1622702700000|2021-06-03 06:45:00|1171.4|1166.9|1170.5|1166|1171.4|1166.9|1170.5|1166|233
1622702710000|2021-06-03 06:45:10|1170.9|1166.4|1170.5|1166|1170.9|1166.4|1170.5|1166|138
1622702720000|2021-06-03 06:45:20|1170.1|1165.6|1170.1|1165.6|1170.6|1166.1|1170.1|1165.6|251
1622702730000|2021-06-03 06:45:30|1170.5|1166|1170.5|1166|1170.5|1166|1170.1|1165.6|124
1622702740000|2021-06-03 06:45:40|1170.2|1165.7|1170.2|1165.7|1170.2|1165.7|1170.2|1165.7|187
1622702750000|2021-06-03 06:45:50|1170|1165.5|1169.5|1165|1170|1165.5|1169.5|1165|222
1622702760000|2021-06-03 06:46:00|1169.6|1165.1|1169|1164.5|1169.6|1165.1|1169|1164.5|181
1622702770000|2021-06-03 06:46:10|1169.2|1164.7|1167.3|1162.8|1169.2|1164.7|1167.3|1162.8|524
1622702780000|2021-06-03 06:46:20|1167.5|1163|1166.7|1162.2|1167.7|1163.2|1166.7|1162.2|1017
1622702790000|2021-06-03 06:46:30|1166.3|1161.8|1164.4|1159.9|1166.7|1162.2|1164|1159.5|1240
1622702800000|2021-06-03 06:46:40|1164.3|1159.8|1165.7|1161.2|1166|1161.5|1164.3|1159.8|521
1622702810000|2021-06-03 06:46:50|1165.6|1161.1|1165.9|1161.4|1166.3|1161.8|1165.6|1161.1|208
1622702820000|2021-06-03 06:47:00|1165.6|1161.1|1165.8|1161.3|1166.3|1161.8|1165.6|1161.1|313
1622702830000|2021-06-03 06:47:10|1165.7|1161.2|1167.3|1162.8|1167.3|1162.8|1165.7|1161.2|334
1622702840000|2021-06-03 06:47:20|1167.1|1162.6|1166.8|1162.3|1167.1|1162.6|1166.3|1161.8|230
1622702850000|2021-06-03 06:47:30|1166.7|1162.2|1166.7|1162.2|1166.8|1162.3|1166.4|1161.9|194
1622702860000|2021-06-03 06:47:40|1166.6|1162.1|1167.2|1162.7|1167.2|1162.7|1166.4|1161.9|111
1622702870000|2021-06-03 06:47:50|1167.3|1162.8|1168.7|1164.2|1168.7|1164.2|1167.3|1162.8|251
1622702880000|2021-06-03 06:48:00|1168.3|1163.8|1167.3|1162.8|1168.7|1164.2|1167.3|1162.8|189
1622702890000|2021-06-03 06:48:10|1167.5|1163|1168.2|1163.7|1168.2|1163.7|1167.5|1163|180
1622702900000|2021-06-03 06:48:20|1168.3|1163.8|1167.8|1163.3|1168.3|1163.8|1167.3|1162.8|101
1622702910000|2021-06-03 06:48:30|1167.9|1163.4|1168.2|1163.7|1168.2|1163.7|1167.8|1163.3|51
1622702920000|2021-06-03 06:48:40|1168.3|1163.8|1168.7|1164.2|1168.7|1164.2|1168.3|1163.8|102
1622702930000|2021-06-03 06:48:50|1168.8|1164.3|1168.4|1163.9|1168.8|1164.3|1168.4|1163.9|82
1622702940000|2021-06-03 06:49:00|1168.3|1163.8|1168.7|1164.2|1168.7|1164.2|1168.3|1163.8|65
1622702950000|2021-06-03 06:49:10|1168.8|1164.3|1169.7|1165.2|1169.7|1165.2|1168.7|1164.2|163
1622702960000|2021-06-03 06:49:20|1170|1165.5|1171.1|1166.6|1171.1|1166.6|1169.7|1165.2|496
1622702970000|2021-06-03 06:49:30|1170.7|1166.2|1170.7|1166.2|1171|1166.5|1170.3|1165.8|136
1622702980000|2021-06-03 06:49:40|1170.5|1166|1170.2|1165.7|1170.7|1166.2|1170.2|1165.7|123
1622702990000|2021-06-03 06:49:50|1170.3|1165.8|1170.6|1166.1|1170.6|1166.1|1170.2|1165.7|136
1622703000000|2021-06-03 06:50:00|1170.8|1166.3|1171|1166.5|1171|1166.5|1170.6|1166.1|83
1622703010000|2021-06-03 06:50:10|1171.5|1167|1171.5|1167|1171.5|1167|1171.5|1167|275
1622703020000|2021-06-03 06:50:20|1171.8|1167.3|1171.9|1167.4|1172.4|1167.9|1171.8|1167.3|498
1622703030000|2021-06-03 06:50:30|1172.3|1167.8|1171.3|1166.8|1172.4|1167.9|1171|1166.5|496
1622703040000|2021-06-03 06:50:40|1171.4|1166.9|1170.9|1166.4|1171.5|1167|1170.9|1166.4|143
1622703050000|2021-06-03 06:50:50|1170.7|1166.2|1171|1166.5|1171|1166.5|1170.5|1166|189
1622703060000|2021-06-03 06:51:00|1171.4|1166.9|1171|1166.5|1171.4|1166.9|1171|1166.5|124
1622703070000|2021-06-03 06:51:10|1171.2|1166.7|1171.5|1167|1172.3|1167.8|1171.2|1166.7|266
1622703080000|2021-06-03 06:51:20|1171.8|1167.3|1171.5|1167|1171.9|1167.4|1171.5|1167|120
1622703090000|2021-06-03 06:51:30|1171.1|1166.6|1171|1166.5|1171.1|1166.6|1171|1166.5|101
1622703100000|2021-06-03 06:51:40|||||||||95
1622703110000|2021-06-03 06:51:50|1171.3|1166.8|1171.5|1167|1171.5|1167|1171.3|1166.8|70
1622703120000|2021-06-03 06:52:00|1171.8|1167.3|1172.3|1167.8|1172.4|1167.9|1171.5|1167|201
1622703130000|2021-06-03 06:52:10|1172.7|1168.2|1173.4|1168.9|1173.8|1169.3|1172.7|1168.2|498
1622703140000|2021-06-03 06:52:20|1173.8|1169.3|1174.3|1169.8|1174.3|1169.8|1173.8|1169.3|283
1622703150000|2021-06-03 06:52:30|1174.1|1169.6|1173.4|1168.9|1174.3|1169.8|1173.4|1168.9|167
1622703160000|2021-06-03 06:52:40|1173|1168.5|1172.8|1168.3|1173.1|1168.6|1172.4|1167.9|305
1622703170000|2021-06-03 06:52:50|1172.4|1167.9|1172.4|1167.9|1172.5|1168|1172|1167.5|137
1622703180000|2021-06-03 06:53:00|1172.2|1167.7|1171.5|1167|1172.2|1167.7|1171.5|1167|84
1622703190000|2021-06-03 06:53:10|1171.9|1167.4|1171.3|1166.8|1171.9|1167.4|1171.3|1166.8|119
1622703200000|2021-06-03 06:53:20|1171.2|1166.7|1170.6|1166.1|1171.2|1166.7|1170.6|1166.1|117
1622703210000|2021-06-03 06:53:30|1170.7|1166.2|1171.7|1167.2|1171.7|1167.2|1170.7|1166.2|150
1622703220000|2021-06-03 06:53:40|1171.5|1167|1170.8|1166.3|1171.5|1167|1170.8|1166.3|140
1622703230000|2021-06-03 06:53:50|||||||||45
1622703240000|2021-06-03 06:54:00|1170.5|1166|1170.5|1166|1170.7|1166.2|1170.3|1165.8|210
1622703250000|2021-06-03 06:54:10|1170.3|1165.8|1171.3|1166.8|1172|1167.5|1170.3|1165.8|267
1622703260000|2021-06-03 06:54:20|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|77
1622703270000|2021-06-03 06:54:30|1171.3|1166.8|1171.3|1166.8|1171.3|1166.8|1171.2|1166.7|52
1622703280000|2021-06-03 06:54:40|1171.2|1166.7|1170.7|1166.2|1171.3|1166.8|1170.3|1165.8|141
1622703290000|2021-06-03 06:54:50|1170.3|1165.8|1170.3|1165.8|1170.7|1166.2|1170.3|1165.8|77
1622703300000|2021-06-03 06:55:00|1170.7|1166.2|1170.3|1165.8|1170.7|1166.2|1169.8|1165.3|217
1622703310000|2021-06-03 06:55:10|1170.7|1166.2|1170.7|1166.2|1171.2|1166.7|1170.7|1166.2|87
1622703320000|2021-06-03 06:55:20|1170.9|1166.4|1170.8|1166.3|1170.9|1166.4|1170.7|1166.2|52
1622703330000|2021-06-03 06:55:30|1170.7|1166.2|1171.2|1166.7|1171.2|1166.7|1170.7|1166.2|41
1622703340000|2021-06-03 06:55:40|1170.8|1166.3|1171|1166.5|1171.2|1166.7|1170.2|1165.7|422
1622703350000|2021-06-03 06:55:50|1170.7|1166.2|1171.7|1167.2|1171.7|1167.2|1170.5|1166|93
1622703360000|2021-06-03 06:56:00|1171.6|1167.1|1172|1167.5|1172|1167.5|1171.6|1167.1|159
1622703370000|2021-06-03 06:56:10|1171.5|1167|1171.6|1167.1|1172|1167.5|1171.5|1167|97
1622703380000|2021-06-03 06:56:20|1171.2|1166.7|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|134
1622703390000|2021-06-03 06:56:30|||||||||56
1622703400000|2021-06-03 06:56:40|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|38
1622703410000|2021-06-03 06:56:50|1170.7|1166.2|1171.5|1167|1171.5|1167|1170.7|1166.2|140
1622703420000|2021-06-03 06:57:00|1171.6|1167.1|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|167
1622703430000|2021-06-03 06:57:10|1171.5|1167|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|166
1622703440000|2021-06-03 06:57:20|1171.3|1166.8|1171.2|1166.7|1171.3|1166.8|1171.2|1166.7|118
1622703450000|2021-06-03 06:57:30|1171.5|1167|1172.4|1167.9|1172.4|1167.9|1171.5|1167|352
1622703460000|2021-06-03 06:57:40|1172.6|1168.1|1173|1168.5|1173.3|1168.8|1172.6|1168.1|192
1622703470000|2021-06-03 06:57:50|1173.2|1168.7|1173.3|1168.8|1173.3|1168.8|1172.9|1168.4|193
1622703480000|2021-06-03 06:58:00|1173.7|1169.2|1174.3|1169.8|1175|1170.5|1173.7|1169.2|583
1622703490000|2021-06-03 06:58:10|1174.7|1170.2|1175.3|1170.8|1175.3|1170.8|1174.7|1170.2|322
1622703500000|2021-06-03 06:58:20|1175.1|1170.6|1175|1170.5|1175.5|1171|1174.7|1170.2|215
1622703510000|2021-06-03 06:58:30|1174.8|1170.3|1175|1170.5|1175|1170.5|1174.7|1170.2|305
1622703520000|2021-06-03 06:58:40|1174.7|1170.2|1174.7|1170.2|1175|1170.5|1174.7|1170.2|216
1622703530000|2021-06-03 06:58:50|1175|1170.5|1175|1170.5|1175|1170.5|1175|1170.5|164
1622703540000|2021-06-03 06:59:00|1175.1|1170.6|1174.2|1169.7|1175.2|1170.7|1174.2|1169.7|364
1622703550000|2021-06-03 06:59:10|1173.8|1169.3|1173.3|1168.8|1174.2|1169.7|1173|1168.5|417
1622703560000|2021-06-03 06:59:20|1173.2|1168.7|1173.1|1168.6|1173.8|1169.3|1172.9|1168.4|524
1622703570000|2021-06-03 06:59:30|1173.3|1168.8|1172|1167.5|1173.6|1169.1|1172|1167.5|370
1622703580000|2021-06-03 06:59:40|1171.9|1167.4|1170.6|1166.1|1171.9|1167.4|1170.6|1166.1|667
1622703590000|2021-06-03 06:59:50|1170.8|1166.3|1170.4|1165.9|1171.5|1167|1170.3|1165.8|525
1622725200000|2021-06-03 13:00:00|1162.7|1158.2|1163.2|1158.7|1163.6|1159.1|1161.2|1156.7|2174
1622725210000|2021-06-03 13:00:10|1162.7|1158.2|1165.1|1160.6|1165.3|1160.8|1162.7|1158.2|1489
1622725220000|2021-06-03 13:00:20|1164.7|1160.2|1162.8|1158.3|1164.7|1160.2|1162.8|1158.3|901
1622725230000|2021-06-03 13:00:30|1162.9|1158.4|1163.6|1159.1|1163.7|1159.2|1162.8|1158.3|895
1622725240000|2021-06-03 13:00:40|1163.2|1158.7|1163.4|1158.9|1163.7|1159.2|1162.7|1158.2|657
1622725250000|2021-06-03 13:00:50|1163.6|1159.1|1165.2|1160.7|1165.2|1160.7|1163.6|1159.1|645
1622725260000|2021-06-03 13:01:00|1165.1|1160.6|1165.9|1161.4|1165.9|1161.4|1165.1|1160.6|759
1622725270000|2021-06-03 13:01:10|1166.1|1161.6|1166.6|1162.1|1166.9|1162.4|1165.4|1160.9|1047
1622725280000|2021-06-03 13:01:20|1166.5|1162|1164.8|1160.3|1166.5|1162|1164.8|1160.3|605
1622725290000|2021-06-03 13:01:30|1164.7|1160.2|1163.8|1159.3|1164.8|1160.3|1163.8|1159.3|404
1622725300000|2021-06-03 13:01:40|1163.6|1159.1|1164.6|1160.1|1164.6|1160.1|1163.6|1159.1|391
1622725310000|2021-06-03 13:01:50|1163.9|1159.4|1163.2|1158.7|1163.9|1159.4|1163.2|1158.7|491
1622725320000|2021-06-03 13:02:00|1163.1|1158.6|1162.2|1157.7|1163.1|1158.6|1162.2|1157.7|649
1622725330000|2021-06-03 13:02:10|1162.1|1157.6|1160.7|1156.2|1162.1|1157.6|1160.2|1155.7|830
1622725340000|2021-06-03 13:02:20|1160.6|1156.1|1159.8|1155.3|1160.8|1156.3|1159.8|1155.3|1125
1622725350000|2021-06-03 13:02:30|1159.9|1155.4|1160|1155.5|1160|1155.5|1159.2|1154.7|708
1622725360000|2021-06-03 13:02:40|1159.6|1155.1|1158.3|1153.8|1159.6|1155.1|1158.3|1153.8|736
1622725370000|2021-06-03 13:02:50|1157.9|1153.4|1157.3|1152.8|1157.9|1153.4|1156.3|1151.8|2093
1622725380000|2021-06-03 13:03:00|1156.9|1152.4|1155.8|1151.3|1156.9|1152.4|1155.8|1151.3|1022
1622725390000|2021-06-03 13:03:10|1156.2|1151.7|1156.7|1152.2|1156.9|1152.4|1155.9|1151.4|472
1622725400000|2021-06-03 13:03:20|1157.3|1152.8|1157.7|1153.2|1157.7|1153.2|1157.2|1152.7|656
1622725410000|2021-06-03 13:03:30|1158.1|1153.6|1158.6|1154.1|1159.1|1154.6|1158.1|1153.6|558
1622725420000|2021-06-03 13:03:40|1158.2|1153.7|1159.1|1154.6|1159.6|1155.1|1158.2|1153.7|360
1622725430000|2021-06-03 13:03:50|1159|1154.5|1160.7|1156.2|1160.7|1156.2|1159|1154.5|421
1622725440000|2021-06-03 13:04:00|1160.5|1156|1161.9|1157.4|1161.9|1157.4|1160.1|1155.6|791
1622725450000|2021-06-03 13:04:10|1161.6|1157.1|1162.4|1157.9|1162.4|1157.9|1161.3|1156.8|499
1622725460000|2021-06-03 13:04:20|1162.8|1158.3|1163.4|1158.9|1163.8|1159.3|1162.8|1158.3|379
1622725470000|2021-06-03 13:04:30|1163.8|1159.3|1163.7|1159.2|1163.8|1159.3|1163.4|1158.9|327
1622725480000|2021-06-03 13:04:40|1163.8|1159.3|1162.9|1158.4|1164.3|1159.8|1162.9|1158.4|482
1622725490000|2021-06-03 13:04:50|1162.8|1158.3|1163.1|1158.6|1163.4|1158.9|1162.2|1157.7|301
1622725500000|2021-06-03 13:05:00|1163.4|1158.9|1161.4|1156.9|1163.4|1158.9|1160.8|1156.3|780
1622725510000|2021-06-03 13:05:10|1161.6|1157.1|1162.6|1158.1|1162.6|1158.1|1160.8|1156.3|321
1622725520000|2021-06-03 13:05:20|1162.2|1157.7|1162.7|1158.2|1163.2|1158.7|1162.2|1157.7|296
1622725530000|2021-06-03 13:05:30|1162.4|1157.9|1162.1|1157.6|1162.8|1158.3|1162.1|1157.6|140
1622725540000|2021-06-03 13:05:40|1161.7|1157.2|1162.5|1158|1162.6|1158.1|1161.6|1157.1|201
1622725550000|2021-06-03 13:05:50|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.1|1157.6|129
1622725560000|2021-06-03 13:06:00|1162.1|1157.6|1164.3|1159.8|1164.5|1160|1162.1|1157.6|542
1622725570000|2021-06-03 13:06:10|1164.5|1160|1165.4|1160.9|1165.4|1160.9|1164.1|1159.6|389
1622725580000|2021-06-03 13:06:20|1165.5|1161|1166|1161.5|1166.4|1161.9|1165.5|1161|549
1622725590000|2021-06-03 13:06:30|1165.6|1161.1|1166.1|1161.6|1166.4|1161.9|1165.1|1160.6|422
1622725600000|2021-06-03 13:06:40|1166|1161.5|1167.2|1162.7|1167.3|1162.8|1166|1161.5|489
1622725610000|2021-06-03 13:06:50|1166.6|1162.1|1166.4|1161.9|1166.9|1162.4|1165.6|1161.1|419
1622725620000|2021-06-03 13:07:00|1166.6|1162.1|1166.9|1162.4|1167.5|1163|1166.6|1162.1|410
1622725630000|2021-06-03 13:07:10|1167.4|1162.9|1167.9|1163.4|1167.9|1163.4|1167.1|1162.6|440
1622725640000|2021-06-03 13:07:20|1168|1163.5|1169.7|1165.2|1169.7|1165.2|1168|1163.5|995
1622725650000|2021-06-03 13:07:30|1169.9|1165.4|1168.9|1164.4|1169.9|1165.4|1168.4|1163.9|350
1622725660000|2021-06-03 13:07:40|1169|1164.5|1168.6|1164.1|1169|1164.5|1168.1|1163.6|397
1622725670000|2021-06-03 13:07:50|1168.2|1163.7|1169|1164.5|1169|1164.5|1167.7|1163.2|385
1622725680000|2021-06-03 13:08:00|1169.1|1164.6|1168.9|1164.4|1169.6|1165.1|1168.6|1164.1|434
1622725690000|2021-06-03 13:08:10|1168.6|1164.1|1167.7|1163.2|1168.6|1164.1|1167.7|1163.2|152
1622725700000|2021-06-03 13:08:20|1168.1|1163.6|1167.7|1163.2|1168.2|1163.7|1167.7|1163.2|185
1622725710000|2021-06-03 13:08:30|1168.1|1163.6|1167.2|1162.7|1168.1|1163.6|1167|1162.5|279
1622725720000|2021-06-03 13:08:40|1167|1162.5|1167.3|1162.8|1167.3|1162.8|1166.9|1162.4|210
1622725730000|2021-06-03 13:08:50|1167.2|1162.7|1166.3|1161.8|1167.2|1162.7|1166.2|1161.7|248
1622725740000|2021-06-03 13:09:00|1166.2|1161.7|1165.9|1161.4|1166.3|1161.8|1165.9|1161.4|218
1622725750000|2021-06-03 13:09:10|1165.8|1161.3|1165.9|1161.4|1166|1161.5|1165.4|1160.9|338
1622725760000|2021-06-03 13:09:20|1165.5|1161|1164.6|1160.1|1165.5|1161|1164.6|1160.1|367
1622725770000|2021-06-03 13:09:30|1164.9|1160.4|1164.6|1160.1|1165.3|1160.8|1164.6|1160.1|172
1622725780000|2021-06-03 13:09:40|1164.9|1160.4|1165.1|1160.6|1165.4|1160.9|1164.6|1160.1|270
1622725790000|2021-06-03 13:09:50|1164.9|1160.4|1165.4|1160.9|1165.4|1160.9|1164.9|1160.4|189
1622725800000|2021-06-03 13:10:00|||||||||228
1622725810000|2021-06-03 13:10:10|1165.1|1160.6|1164.6|1160.1|1165.1|1160.6|1164.6|1160.1|214
1622725820000|2021-06-03 13:10:20|1165|1160.5|1165.4|1160.9|1165.4|1160.9|1165|1160.5|126
1622725830000|2021-06-03 13:10:30|1165.8|1161.3|1167.3|1162.8|1167.3|1162.8|1165.8|1161.3|422
1622725840000|2021-06-03 13:10:40|1166.9|1162.4|1167.8|1163.3|1167.8|1163.3|1166.9|1162.4|305
1622725850000|2021-06-03 13:10:50|1168.3|1163.8|1168.3|1163.8|1169.2|1164.7|1168.3|1163.8|307
1622725860000|2021-06-03 13:11:00|1168.7|1164.2|1168.3|1163.8|1168.7|1164.2|1168.3|1163.8|141
1622725870000|2021-06-03 13:11:10|1167.9|1163.4|1167.9|1163.4|1168.3|1163.8|1167.9|1163.4|138
1622725880000|2021-06-03 13:11:20|1167.6|1163.1|1167.5|1163|1167.6|1163.1|1167.5|1163|134
1622725890000|2021-06-03 13:11:30|1167.9|1163.4|1167.9|1163.4|1167.9|1163.4|1167.9|1163.4|54
1622725900000|2021-06-03 13:11:40|1168|1163.5|1168.4|1163.9|1168.4|1163.9|1168|1163.5|76
1622725910000|2021-06-03 13:11:50|1168|1163.5|1168.4|1163.9|1168.5|1164|1168|1163.5|107
1622725920000|2021-06-03 13:12:00|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|108
1622725930000|2021-06-03 13:12:10|1168.4|1163.9|1168.4|1163.9|1168.8|1164.3|1168.4|1163.9|124
1622725940000|2021-06-03 13:12:20|1168.7|1164.2|1168.8|1164.3|1168.9|1164.4|1168.7|1164.2|192
1622725950000|2021-06-03 13:12:30|1168.9|1164.4|1168.8|1164.3|1168.9|1164.4|1168.8|1164.3|90
1622725960000|2021-06-03 13:12:40|1169.2|1164.7|1169.3|1164.8|1169.3|1164.8|1169|1164.5|69
1622725970000|2021-06-03 13:12:50|1169.7|1165.2|1169.3|1164.8|1169.7|1165.2|1169.3|1164.8|155
1622725980000|2021-06-03 13:13:00|1168.9|1164.4|1168.2|1163.7|1168.9|1164.4|1167.9|1163.4|266
1622725990000|2021-06-03 13:13:10|1168.3|1163.8|1168.4|1163.9|1168.8|1164.3|1168.3|1163.8|160
1622726000000|2021-06-03 13:13:20|1168.3|1163.8|1167.4|1162.9|1168.3|1163.8|1167.4|1162.9|214
1622726010000|2021-06-03 13:13:30|1167.5|1163|1167.4|1162.9|1167.5|1163|1167.4|1162.9|73
1622726020000|2021-06-03 13:13:40|1167.8|1163.3|1167.9|1163.4|1167.9|1163.4|1167.6|1163.1|72
1622726030000|2021-06-03 13:13:50|1167.6|1163.1|1167.8|1163.3|1167.9|1163.4|1167.6|1163.1|77
1622726040000|2021-06-03 13:14:00|1167.4|1162.9|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|172
1622726050000|2021-06-03 13:14:10|1167.3|1162.8|1165.9|1161.4|1167.4|1162.9|1165.9|1161.4|277
1622726060000|2021-06-03 13:14:20|1166|1161.5|1165.5|1161|1166|1161.5|1165.1|1160.6|238
1622726070000|2021-06-03 13:14:30|1165.6|1161.1|1165|1160.5|1165.6|1161.1|1165|1160.5|291
1622726080000|2021-06-03 13:14:40|1165.2|1160.7|1164.1|1159.6|1165.2|1160.7|1164.1|1159.6|325
1622726090000|2021-06-03 13:14:50|1163.7|1159.2|1163.2|1158.7|1164|1159.5|1163.2|1158.7|290
1622726100000|2021-06-03 13:15:00|1163.5|1159|1164.5|1160|1164.5|1160|1163.2|1158.7|535
1622726110000|2021-06-03 13:15:10|1164.1|1159.6|1164.5|1160|1164.9|1160.4|1164.1|1159.6|201
1622726120000|2021-06-03 13:15:20|1164.9|1160.4|1165|1160.5|1165.8|1161.3|1164.9|1160.4|219
1622726130000|2021-06-03 13:15:30|1165.4|1160.9|1165.9|1161.4|1165.9|1161.4|1165.4|1160.9|240
1622726140000|2021-06-03 13:15:40|1165.5|1161|1165.1|1160.6|1165.9|1161.4|1165|1160.5|221
1622726150000|2021-06-03 13:15:50|1165|1160.5|1164.5|1160|1165|1160.5|1164.5|1160|186
1622726160000|2021-06-03 13:16:00|1164.2|1159.7|1164.5|1160|1165|1160.5|1164.1|1159.6|216
1622726170000|2021-06-03 13:16:10|1164.9|1160.4|1165|1160.5|1165.4|1160.9|1164.5|1160|215
1622726180000|2021-06-03 13:16:20|1165.4|1160.9|1166.4|1161.9|1167.3|1162.8|1165.4|1160.9|431
1622726190000|2021-06-03 13:16:30|1165.9|1161.4|1166.9|1162.4|1167.3|1162.8|1165.7|1161.2|327
1622726200000|2021-06-03 13:16:40|1166.7|1162.2|1167.8|1163.3|1167.8|1163.3|1166.6|1162.1|210
1622726210000|2021-06-03 13:16:50|1168|1163.5|1169|1164.5|1169|1164.5|1167.9|1163.4|326
1622726220000|2021-06-03 13:17:00|1168.8|1164.3|1168.9|1164.4|1169.4|1164.9|1168.8|1164.3|404
1622726230000|2021-06-03 13:17:10|1169.3|1164.8|1170.7|1166.2|1170.7|1166.2|1169.3|1164.8|589
1622726240000|2021-06-03 13:17:20|1170.8|1166.3|1171.7|1167.2|1171.8|1167.3|1170.6|1166.1|680
1622726250000|2021-06-03 13:17:30|1171.8|1167.3|1172.4|1167.9|1172.4|1167.9|1171.8|1167.3|545
1622726260000|2021-06-03 13:17:40|1172.2|1167.7|1172.1|1167.6|1172.2|1167.7|1171.8|1167.3|320
1622726270000|2021-06-03 13:17:50|1172.5|1168|1172.4|1167.9|1173|1168.5|1171.8|1167.3|438
1622726280000|2021-06-03 13:18:00|1172.3|1167.8|1172.2|1167.7|1172.7|1168.2|1171.9|1167.4|416
1622726290000|2021-06-03 13:18:10|1172|1167.5|1171.5|1167|1172.2|1167.7|1171|1166.5|480
1622726300000|2021-06-03 13:18:20|1171.7|1167.2|1170.2|1165.7|1171.7|1167.2|1170.2|1165.7|407
1622726310000|2021-06-03 13:18:30|1170.5|1166|1171.9|1167.4|1172|1167.5|1170.5|1166|416
1622726320000|2021-06-03 13:18:40|1172.1|1167.6|1172.2|1167.7|1172.5|1168|1172.1|1167.6|212
1622726330000|2021-06-03 13:18:50|1171.8|1167.3|1172.1|1167.6|1172.1|1167.6|1171.7|1167.2|173
1622726340000|2021-06-03 13:19:00|1172|1167.5|1173.5|1169|1173.9|1169.4|1172|1167.5|737
1622726350000|2021-06-03 13:19:10|1173.9|1169.4|1174|1169.5|1174|1169.5|1173|1168.5|461
1622726360000|2021-06-03 13:19:20|1173.8|1169.3|1174|1169.5|1174|1169.5|1173.2|1168.7|314
1622726370000|2021-06-03 13:19:30|1173.6|1169.1|1174.5|1170|1174.5|1170|1173.4|1168.9|277
1622726380000|2021-06-03 13:19:40|1174.4|1169.9|1173.1|1168.6|1174.5|1170|1173|1168.5|390
1622726390000|2021-06-03 13:19:50|1173.5|1169|1173.9|1169.4|1173.9|1169.4|1172.7|1168.2|251
1622726400000|2021-06-03 13:20:00|1173.5|1169|1172.4|1167.9|1173.5|1169|1172.1|1167.6|480
1622726410000|2021-06-03 13:20:10|1172.9|1168.4|1172.4|1167.9|1172.9|1168.4|1171.9|1167.4|295
1622726420000|2021-06-03 13:20:20|1172.8|1168.3|1172.5|1168|1173|1168.5|1172.5|1168|337
1622726430000|2021-06-03 13:20:30|1172.4|1167.9|1172.5|1168|1172.5|1168|1172.2|1167.7|114
1622726440000|2021-06-03 13:20:40|1172.4|1167.9|1172.2|1167.7|1172.5|1168|1172.2|1167.7|48
1622726450000|2021-06-03 13:20:50|1172.4|1167.9|1173.2|1168.7|1173.2|1168.7|1172.2|1167.7|179
1622726460000|2021-06-03 13:21:00|1173|1168.5|1173.7|1169.2|1174.1|1169.6|1173|1168.5|211
1622726470000|2021-06-03 13:21:10|1173.6|1169.1|1175|1170.5|1175|1170.5|1173.6|1169.1|468
1622726480000|2021-06-03 13:21:20|1174.7|1170.2|1174|1169.5|1175.2|1170.7|1174|1169.5|714
1622726490000|2021-06-03 13:21:30|1173.9|1169.4|1173.4|1168.9|1173.9|1169.4|1173.4|1168.9|187
1622726500000|2021-06-03 13:21:40|1173.9|1169.4|1173.4|1168.9|1174.3|1169.8|1173.4|1168.9|144
1622726510000|2021-06-03 13:21:50|1173.8|1169.3|1173.2|1168.7|1173.8|1169.3|1172.8|1168.3|205
1622726520000|2021-06-03 13:22:00|1173.3|1168.8|1174.2|1169.7|1174.5|1170|1173.3|1168.8|314
1622726530000|2021-06-03 13:22:10|1173.8|1169.3|1173.2|1168.7|1174|1169.5|1173.2|1168.7|346
1622726540000|2021-06-03 13:22:20|1173|1168.5|1171.8|1167.3|1173.2|1168.7|1171.8|1167.3|366
1622726550000|2021-06-03 13:22:30|1171.7|1167.2|1170.4|1165.9|1171.8|1167.3|1170.4|1165.9|318
1622726560000|2021-06-03 13:22:40|1170.5|1166|1170.7|1166.2|1171.2|1166.7|1170.3|1165.8|344
1622726570000|2021-06-03 13:22:50|1170.3|1165.8|1171|1166.5|1171.5|1167|1170.3|1165.8|227
1622726580000|2021-06-03 13:23:00|1171.1|1166.6|1170.2|1165.7|1171.2|1166.7|1170.2|1165.7|179
1622726590000|2021-06-03 13:23:10|1170.1|1165.6|1169.7|1165.2|1170.2|1165.7|1169.7|1165.2|171
1622726600000|2021-06-03 13:23:20|1169.5|1165|1171.1|1166.6|1171.1|1166.6|1169.5|1165|238
1622726610000|2021-06-03 13:23:30|1171.2|1166.7|1171|1166.5|1171.5|1167|1171|1166.5|180
1622726620000|2021-06-03 13:23:40|1171.4|1166.9|1170.5|1166|1171.4|1166.9|1170.5|1166|190
1622726630000|2021-06-03 13:23:50|||||||||44
1622726640000|2021-06-03 13:24:00|1170.9|1166.4|1170.5|1166|1171|1166.5|1170.5|1166|106
1622726650000|2021-06-03 13:24:10|1170.6|1166.1|1170.5|1166|1170.7|1166.2|1170.2|1165.7|160
1622726660000|2021-06-03 13:24:20|1170.9|1166.4|1170.6|1166.1|1171|1166.5|1170.2|1165.7|121
1622726670000|2021-06-03 13:24:30|1170.2|1165.7|1170.9|1166.4|1171|1166.5|1170.2|1165.7|91
1622726680000|2021-06-03 13:24:40|1170.7|1166.2|1170.7|1166.2|1171|1166.5|1170.2|1165.7|142
1622726690000|2021-06-03 13:24:50|1171|1166.5|1171|1166.5|1171|1166.5|1171|1166.5|142
1622726700000|2021-06-03 13:25:00|1171.5|1167|1172|1167.5|1172|1167.5|1171.4|1166.9|230
1622726710000|2021-06-03 13:25:10|1172.4|1167.9|1172.5|1168|1172.5|1168|1172.1|1167.6|111
1622726720000|2021-06-03 13:25:20|1172.9|1168.4|1171.5|1167|1172.9|1168.4|1171.5|1167|244
1622726730000|2021-06-03 13:25:30|1171.2|1166.7|1169.8|1165.3|1171.2|1166.7|1169.8|1165.3|166
1622726740000|2021-06-03 13:25:40|1169.4|1164.9|1169.7|1165.2|1169.8|1165.3|1169.3|1164.8|187
1622726750000|2021-06-03 13:25:50|1169.4|1164.9|1169.3|1164.8|1169.7|1165.2|1169.3|1164.8|292
1622726760000|2021-06-03 13:26:00|1168.9|1164.4|1168.5|1164|1169|1164.5|1168.5|1164|458
1622726770000|2021-06-03 13:26:10|1168.9|1164.4|1168.5|1164|1168.9|1164.4|1168.4|1163.9|253
1622726780000|2021-06-03 13:26:20|1168.9|1164.4|1169.4|1164.9|1169.4|1164.9|1168.5|1164|246
1622726790000|2021-06-03 13:26:30|1169.8|1165.3|1169.9|1165.4|1169.9|1165.4|1169.8|1165.3|154
1622726800000|2021-06-03 13:26:40|1170|1165.5|1170.4|1165.9|1170.9|1166.4|1170|1165.5|311
1622726810000|2021-06-03 13:26:50|1170.3|1165.8|1168.9|1164.4|1170.3|1165.8|1168.9|1164.4|138
1622726820000|2021-06-03 13:27:00|1168.5|1164|1168.4|1163.9|1168.8|1164.3|1167.9|1163.4|282
1622726830000|2021-06-03 13:27:10|1167.9|1163.4|1167.4|1162.9|1168.4|1163.9|1167.4|1162.9|338
1622726840000|2021-06-03 13:27:20|1167.8|1163.3|1168.4|1163.9|1168.4|1163.9|1167.4|1162.9|223
1622726850000|2021-06-03 13:27:30|1168|1163.5|1168|1163.5|1168.4|1163.9|1167.9|1163.4|143
1622726860000|2021-06-03 13:27:40|1167.9|1163.4|1168.4|1163.9|1168.4|1163.9|1167.9|1163.4|54
1622726870000|2021-06-03 13:27:50|||||||||42
1622726880000|2021-06-03 13:28:00|1168.8|1164.3|1170.3|1165.8|1170.3|1165.8|1168.8|1164.3|171
1622726890000|2021-06-03 13:28:10|1169.9|1165.4|1169.1|1164.6|1170.3|1165.8|1168.9|1164.4|259
1622726900000|2021-06-03 13:28:20|1169.3|1164.8|1168.4|1163.9|1169.4|1164.9|1168.4|1163.9|90
1622726910000|2021-06-03 13:28:30|1168.8|1164.3|1168.9|1164.4|1168.9|1164.4|1168.8|1164.3|37
1622726920000|2021-06-03 13:28:40|1169.3|1164.8|1168.9|1164.4|1169.3|1164.8|1168.9|1164.4|28
1622726930000|2021-06-03 13:28:50|1169|1164.5|1169.4|1164.9|1169.4|1164.9|1168.9|1164.4|44
1622726940000|2021-06-03 13:29:00|1169.2|1164.7|1169.2|1164.7|1169.4|1164.9|1168.9|1164.4|65
1622726950000|2021-06-03 13:29:10|1168.9|1164.4|1167.7|1163.2|1168.9|1164.4|1167.5|1163|277
1622726960000|2021-06-03 13:29:20|1167.9|1163.4|1167.4|1162.9|1167.9|1163.4|1167.4|1162.9|129
1622726970000|2021-06-03 13:29:30|1167.8|1163.3|1168|1163.5|1168.4|1163.9|1167.8|1163.3|116
1622726980000|2021-06-03 13:29:40|1168.4|1163.9|1169.3|1164.8|1169.3|1164.8|1168.4|1163.9|158
1622726990000|2021-06-03 13:29:50|1168.9|1164.4|1169.2|1164.7|1169.3|1164.8|1168.9|1164.4|97
1622727000000|2021-06-03 13:30:00|1168.9|1164.4|1167.9|1163.4|1168.9|1164.4|1167.5|1163|848
1622727010000|2021-06-03 13:30:10|1167.5|1163|1167.8|1163.3|1167.8|1163.3|1167|1162.5|164
1622727020000|2021-06-03 13:30:20|1167.4|1162.9|1168.9|1164.4|1168.9|1164.4|1167.4|1162.9|164
1622727030000|2021-06-03 13:30:30|1168.5|1164|1168|1163.5|1168.5|1164|1168|1163.5|68
1622727040000|2021-06-03 13:30:40|1167.9|1163.4|1166.5|1162|1168|1163.5|1166.5|1162|527
1622727050000|2021-06-03 13:30:50|1166.4|1161.9|1166.1|1161.6|1166.5|1162|1165.1|1160.6|748
1622727060000|2021-06-03 13:31:00|1166|1161.5|1165.5|1161|1166|1161.5|1165.5|1161|138
1622727070000|2021-06-03 13:31:10|1165.4|1160.9|1165.5|1161|1165.6|1161.1|1165|1160.5|434
1622727080000|2021-06-03 13:31:20|1165.6|1161.1|1165.7|1161.2|1166|1161.5|1165.5|1161|373
1622727090000|2021-06-03 13:31:30|1165.5|1161|1165|1160.5|1165.5|1161|1165|1160.5|261
1622727100000|2021-06-03 13:31:40|1164.5|1160|1164|1159.5|1164.5|1160|1164|1159.5|525
1622727110000|2021-06-03 13:31:50|1164.1|1159.6|1163.5|1159|1164.5|1160|1163.2|1158.7|670
1622727120000|2021-06-03 13:32:00|1163.2|1158.7|1164.6|1160.1|1165.1|1160.6|1163.2|1158.7|613
1622727130000|2021-06-03 13:32:10|1164.5|1160|1164.4|1159.9|1164.5|1160|1164|1159.5|198
1622727140000|2021-06-03 13:32:20|1164.5|1160|1165|1160.5|1165|1160.5|1164|1159.5|268
1622727150000|2021-06-03 13:32:30|1164.6|1160.1|1164|1159.5|1164.6|1160.1|1164|1159.5|134
1622727160000|2021-06-03 13:32:40|1163.6|1159.1|1164.1|1159.6|1164.1|1159.6|1163.5|1159|132
1622727170000|2021-06-03 13:32:50|1164|1159.5|1164.1|1159.6|1164.5|1160|1164|1159.5|116
1622727180000|2021-06-03 13:33:00|1164|1159.5|1163.2|1158.7|1164|1159.5|1163.2|1158.7|228
1622727190000|2021-06-03 13:33:10|1163|1158.5|1162|1157.5|1163|1158.5|1162|1157.5|650
1622727200000|2021-06-03 13:33:20|1162.4|1157.9|1163|1158.5|1163|1158.5|1162|1157.5|302
1622727210000|2021-06-03 13:33:30|1162.6|1158.1|1162.5|1158|1163|1158.5|1162.2|1157.7|274
1622727220000|2021-06-03 13:33:40|1162.4|1157.9|1162.5|1158|1162.5|1158|1162|1157.5|217
1622727230000|2021-06-03 13:33:50|1162.3|1157.8|1162|1157.5|1162.5|1158|1162|1157.5|301
1622727240000|2021-06-03 13:34:00|1161.6|1157.1|1161.3|1156.8|1161.7|1157.2|1161.2|1156.7|304
1622727250000|2021-06-03 13:34:10|1161.2|1156.7|1161.9|1157.4|1161.9|1157.4|1160.3|1155.8|952
1622727260000|2021-06-03 13:34:20|1162|1157.5|1162.6|1158.1|1162.6|1158.1|1162|1157.5|202
1622727270000|2021-06-03 13:34:30|1162.5|1158|1163.5|1159|1163.5|1159|1162.5|1158|286
1622727280000|2021-06-03 13:34:40|1163.8|1159.3|1163.8|1159.3|1164|1159.5|1163.5|1159|124
1622727290000|2021-06-03 13:34:50|1164|1159.5|1164.5|1160|1164.5|1160|1163.6|1159.1|251
1622727300000|2021-06-03 13:35:00|1164.4|1159.9|1162.7|1158.2|1164.4|1159.9|1162.4|1157.9|252
1622727310000|2021-06-03 13:35:10|1162.8|1158.3|1162.3|1157.8|1162.8|1158.3|1161.9|1157.4|164
1622727320000|2021-06-03 13:35:20|1162.4|1157.9|1161.9|1157.4|1162.4|1157.9|1161.9|1157.4|124
1622727330000|2021-06-03 13:35:30|1162.2|1157.7|1161.4|1156.9|1162.2|1157.7|1161.4|1156.9|190
1622727340000|2021-06-03 13:35:40|1161.2|1156.7|1160.5|1156|1161.2|1156.7|1160|1155.5|238
1622727350000|2021-06-03 13:35:50|1160.2|1155.7|1160|1155.5|1160.5|1156|1160|1155.5|414
1622727360000|2021-06-03 13:36:00|1160.4|1155.9|1161|1156.5|1161|1156.5|1160|1155.5|377
1622727370000|2021-06-03 13:36:10|1161.5|1157|1161.5|1157|1162.4|1157.9|1161.5|1157|205
1622727380000|2021-06-03 13:36:20|1161.2|1156.7|1161.1|1156.6|1161.2|1156.7|1161.1|1156.6|130
1622727390000|2021-06-03 13:36:30|1161.2|1156.7|1161.5|1157|1162|1157.5|1161.2|1156.7|205
1622727400000|2021-06-03 13:36:40|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161|1156.5|186
1622727410000|2021-06-03 13:36:50|1161.5|1157|1161|1156.5|1161.5|1157|1161|1156.5|55
1622727420000|2021-06-03 13:37:00|1161.1|1156.6|1161.5|1157|1161.5|1157|1160.5|1156|196
1622727430000|2021-06-03 13:37:10|1161.9|1157.4|1161|1156.5|1162|1157.5|1161|1156.5|82
1622727440000|2021-06-03 13:37:20|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|90
1622727450000|2021-06-03 13:37:30|1161|1156.5|1160.1|1155.6|1161|1156.5|1160|1155.5|329
1622727460000|2021-06-03 13:37:40|1160|1155.5|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|254
1622727470000|2021-06-03 13:37:50|1160.5|1156|1160.7|1156.2|1160.7|1156.2|1160.5|1156|324
1622727480000|2021-06-03 13:38:00|1160.6|1156.1|1160.2|1155.7|1160.6|1156.1|1160.2|1155.7|90
1622727490000|2021-06-03 13:38:10|1160.5|1156|1162|1157.5|1162|1157.5|1160.5|1156|482
1622727500000|2021-06-03 13:38:20|1162.1|1157.6|1163|1158.5|1163.3|1158.8|1162.1|1157.6|419
1622727510000|2021-06-03 13:38:30|1163.4|1158.9|1162.2|1157.7|1163.4|1158.9|1162.1|1157.6|327
1622727520000|2021-06-03 13:38:40|1162|1157.5|1162|1157.5|1162.5|1158|1162|1157.5|132
1622727530000|2021-06-03 13:38:50|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.4|1157.9|80
1622727540000|2021-06-03 13:39:00|1162.4|1157.9|1160.7|1156.2|1162.4|1157.9|1160.7|1156.2|217
1622727550000|2021-06-03 13:39:10|1160.5|1156|1160.5|1156|1160.7|1156.2|1160|1155.5|133
1622727560000|2021-06-03 13:39:20|1160.7|1156.2|1160|1155.5|1160.7|1156.2|1160|1155.5|139
1622727570000|2021-06-03 13:39:30|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|180
1622727580000|2021-06-03 13:39:40|1160|1155.5|1158.7|1154.2|1160|1155.5|1158.7|1154.2|263
1622727590000|2021-06-03 13:39:50|1158.6|1154.1|1158|1153.5|1158.7|1154.2|1158|1153.5|365
1622727600000|2021-06-03 13:40:00|1157.7|1153.2|1157.6|1153.1|1157.7|1153.2|1157.2|1152.7|811
1622727610000|2021-06-03 13:40:10|1157.7|1153.2|1158.4|1153.9|1159.3|1154.8|1157.7|1153.2|634
1622727620000|2021-06-03 13:40:20|1159|1154.5|1157.5|1153|1159|1154.5|1157.5|1153|302
1622727630000|2021-06-03 13:40:30|1157.6|1153.1|1157|1152.5|1158|1153.5|1157|1152.5|287
1622727640000|2021-06-03 13:40:40|1156.8|1152.3|1156.4|1151.9|1156.9|1152.4|1156.1|1151.6|639
1622727650000|2021-06-03 13:40:50|1156.2|1151.7|1156|1151.5|1156.5|1152|1155.9|1151.4|612
1622727660000|2021-06-03 13:41:00|1156.1|1151.6|1155|1150.5|1156.1|1151.6|1155|1150.5|959
1622727670000|2021-06-03 13:41:10|1154.5|1150|1153.2|1148.7|1155|1150.5|1153.2|1148.7|1467
1622727680000|2021-06-03 13:41:20|1153.5|1149|1154|1149.5|1154.4|1149.9|1152.9|1148.4|1119
1622727690000|2021-06-03 13:41:30|1153.7|1149.2|1152.5|1148|1153.7|1149.2|1152.5|1148|675
1622727700000|2021-06-03 13:41:40|1152.3|1147.8|1151.5|1147|1152.3|1147.8|1151|1146.5|1507
1622727710000|2021-06-03 13:41:50|1151.6|1147.1|1152.6|1148.1|1152.8|1148.3|1151.2|1146.7|633
1622727720000|2021-06-03 13:42:00|1152.7|1148.2|1152|1147.5|1152.9|1148.4|1151.5|1147|727
1622727730000|2021-06-03 13:42:10|1151.8|1147.3|1151.9|1147.4|1152.5|1148|1151.5|1147|324
1622727740000|2021-06-03 13:42:20|1152.3|1147.8|1154.2|1149.7|1154.3|1149.8|1152.3|1147.8|636
1622727750000|2021-06-03 13:42:30|1154.3|1149.8|1154.1|1149.6|1154.5|1150|1154|1149.5|300
1622727760000|2021-06-03 13:42:40|1154|1149.5|1153.5|1149|1154|1149.5|1152.6|1148.1|286
1622727770000|2021-06-03 13:42:50|1153.2|1148.7|1154.9|1150.4|1154.9|1150.4|1153|1148.5|562
1622727780000|2021-06-03 13:43:00|1155|1150.5|1155.4|1150.9|1155.4|1150.9|1155|1150.5|277
1622727790000|2021-06-03 13:43:10|1155.3|1150.8|1154|1149.5|1155.3|1150.8|1154|1149.5|422
1622727800000|2021-06-03 13:43:20|1153.7|1149.2|1153|1148.5|1153.7|1149.2|1152.9|1148.4|199
1622727810000|2021-06-03 13:43:30|1152.6|1148.1|1153|1148.5|1153.5|1149|1152.6|1148.1|414
1622727820000|2021-06-03 13:43:40|1152.7|1148.2|1152|1147.5|1153.1|1148.6|1152|1147.5|511
1622727830000|2021-06-03 13:43:50|1151.7|1147.2|1152|1147.5|1152|1147.5|1151.5|1147|414
1622727840000|2021-06-03 13:44:00|1152.1|1147.6|1154.2|1149.7|1154.4|1149.9|1151.6|1147.1|575
1622727850000|2021-06-03 13:44:10|1154.5|1150|1154|1149.5|1154.5|1150|1153.6|1149.1|274
1622727860000|2021-06-03 13:44:20|1154.4|1149.9|1155.3|1150.8|1155.5|1151|1154.4|1149.9|420
1622727870000|2021-06-03 13:44:30|1155.1|1150.6|1154.5|1150|1155.3|1150.8|1154.5|1150|147
1622727880000|2021-06-03 13:44:40|1154.9|1150.4|1155.9|1151.4|1155.9|1151.4|1154.9|1150.4|344
1622727890000|2021-06-03 13:44:50|1156|1151.5|1154.2|1149.7|1156|1151.5|1154.2|1149.7|278
1622727900000|2021-06-03 13:45:00|1153.7|1149.2|1155|1150.5|1155.4|1150.9|1153.7|1149.2|335
1622727910000|2021-06-03 13:45:10|1154.7|1150.2|1155|1150.5|1155|1150.5|1154.5|1150|188
1622727920000|2021-06-03 13:45:20|1155.4|1150.9|1155|1150.5|1155.7|1151.2|1154.2|1149.7|302
1622727930000|2021-06-03 13:45:30|1154.7|1150.2|1155.5|1151|1155.6|1151.1|1154.5|1150|192
1622727940000|2021-06-03 13:45:40|1155.6|1151.1|1154.5|1150|1155.7|1151.2|1154.5|1150|220
1622727950000|2021-06-03 13:45:50|1154.2|1149.7|1153.2|1148.7|1154.2|1149.7|1152.8|1148.3|260
1622727960000|2021-06-03 13:46:00|1152.8|1148.3|1151.2|1146.7|1152.8|1148.3|1151.2|1146.7|560
1622727970000|2021-06-03 13:46:10|1151.5|1147|1151.7|1147.2|1152|1147.5|1151.5|1147|400
1622727980000|2021-06-03 13:46:20|1151.3|1146.8|1150.7|1146.2|1152|1147.5|1150.7|1146.2|270
1622727990000|2021-06-03 13:46:30|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.2|1145.7|803
1622728000000|2021-06-03 13:46:40|1150.9|1146.4|1150.5|1146|1151.7|1147.2|1150.2|1145.7|384
1622728010000|2021-06-03 13:46:50|1150.7|1146.2|1149.3|1144.8|1151.2|1146.7|1149.3|1144.8|753
1622728020000|2021-06-03 13:47:00|1149.5|1145|1150.2|1145.7|1150.2|1145.7|1149.3|1144.8|703
1622728030000|2021-06-03 13:47:10|1150.5|1146|1151.2|1146.7|1151.2|1146.7|1150.5|1146|326
1622728040000|2021-06-03 13:47:20|1151.3|1146.8|1150.2|1145.7|1151.6|1147.1|1150.2|1145.7|255
1622728050000|2021-06-03 13:47:30|1150|1145.5|1150.5|1146|1151|1146.5|1149.8|1145.3|431
1622728060000|2021-06-03 13:47:40|1150.7|1146.2|1151.7|1147.2|1151.7|1147.2|1150.7|1146.2|275
1622728070000|2021-06-03 13:47:50|1152|1147.5|1152.6|1148.1|1152.6|1148.1|1151.8|1147.3|334
1622728080000|2021-06-03 13:48:00|1152.7|1148.2|1152.7|1148.2|1153.3|1148.8|1152.7|1148.2|625
1622728090000|2021-06-03 13:48:10|1152.3|1147.8|1151.7|1147.2|1152.3|1147.8|1151.2|1146.7|341
1622728100000|2021-06-03 13:48:20|1151.3|1146.8|1152.6|1148.1|1153.2|1148.7|1151.3|1146.8|318
1622728110000|2021-06-03 13:48:30|1152.4|1147.9|1152.7|1148.2|1153.2|1148.7|1152.2|1147.7|347
1622728120000|2021-06-03 13:48:40|1153.1|1148.6|1154.7|1150.2|1154.7|1150.2|1153.1|1148.6|269
1622728130000|2021-06-03 13:48:50|1153.9|1149.4|1153.7|1149.2|1154.1|1149.6|1153.7|1149.2|278
1622728140000|2021-06-03 13:49:00|1154|1149.5|1153|1148.5|1154|1149.5|1153|1148.5|247
1622728150000|2021-06-03 13:49:10|1153.1|1148.6|1152.2|1147.7|1153.1|1148.6|1152.2|1147.7|131
1622728160000|2021-06-03 13:49:20|1151.8|1147.3|1151.8|1147.3|1151.8|1147.3|1151.3|1146.8|161
1622728170000|2021-06-03 13:49:30|1151.7|1147.2|1152.2|1147.7|1153|1148.5|1151.7|1147.2|256
1622728180000|2021-06-03 13:49:40|1152.6|1148.1|1152.2|1147.7|1152.7|1148.2|1152.2|1147.7|160
1622728190000|2021-06-03 13:49:50|1152|1147.5|1152.7|1148.2|1152.7|1148.2|1151.8|1147.3|147
1622728200000|2021-06-03 13:50:00|1152.3|1147.8|1152.2|1147.7|1152.3|1147.8|1151.8|1147.3|335
1622728210000|2021-06-03 13:50:10|1151.8|1147.3|1150.7|1146.2|1151.8|1147.3|1150.7|1146.2|237
1622728220000|2021-06-03 13:50:20|1151|1146.5|1150.8|1146.3|1151.2|1146.7|1150.7|1146.2|132
1622728230000|2021-06-03 13:50:30|1150.7|1146.2|1149.3|1144.8|1150.7|1146.2|1149.3|1144.8|433
1622728240000|2021-06-03 13:50:40|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|623
1622728250000|2021-06-03 13:50:50|1148.8|1144.3|1149.4|1144.9|1149.4|1144.9|1148.8|1144.3|358
1622728260000|2021-06-03 13:51:00|1149.6|1145.1|1149.8|1145.3|1149.8|1145.3|1149.3|1144.8|308
1622728270000|2021-06-03 13:51:10|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.3|1143.8|407
1622728280000|2021-06-03 13:51:20|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|239
1622728290000|2021-06-03 13:51:30|1149.2|1144.7|1149.2|1144.7|1149.3|1144.8|1148.8|1144.3|174
1622728300000|2021-06-03 13:51:40|1149.3|1144.8|1149.2|1144.7|1149.3|1144.8|1148.8|1144.3|234
1622728310000|2021-06-03 13:51:50|1149.3|1144.8|1149.3|1144.8|1150.2|1145.7|1149.3|1144.8|425
1622728320000|2021-06-03 13:52:00|1149.5|1145|1150.3|1145.8|1150.7|1146.2|1149.5|1145|527
1622728330000|2021-06-03 13:52:10|1149.8|1145.3|1150.8|1146.3|1150.8|1146.3|1149.8|1145.3|386
1622728340000|2021-06-03 13:52:20|1150.7|1146.2|1150.8|1146.3|1150.8|1146.3|1150.7|1146.2|151
1622728350000|2021-06-03 13:52:30|1151|1146.5|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|179
1622728360000|2021-06-03 13:52:40|1151.5|1147|1151.5|1147|1151.7|1147.2|1151.5|1147|244
1622728370000|2021-06-03 13:52:50|1151.7|1147.2|1151.2|1146.7|1151.7|1147.2|1150.8|1146.3|200
1622728380000|2021-06-03 13:53:00|1151.7|1147.2|1151.7|1147.2|1151.8|1147.3|1151.5|1147|121
1622728390000|2021-06-03 13:53:10|1152|1147.5|1151.8|1147.3|1152.3|1147.8|1151.8|1147.3|448
1622728400000|2021-06-03 13:53:20|1151.3|1146.8|1151.2|1146.7|1151.5|1147|1150.8|1146.3|182
1622728410000|2021-06-03 13:53:30|1151.3|1146.8|1150.2|1145.7|1151.3|1146.8|1150.2|1145.7|172
1622728420000|2021-06-03 13:53:40|1150.3|1145.8|1150.2|1145.7|1150.3|1145.8|1149.3|1144.8|182
1622728430000|2021-06-03 13:53:50|1150.3|1145.8|1149.8|1145.3|1151.2|1146.7|1149.7|1145.2|543
1622728440000|2021-06-03 13:54:00|1149.7|1145.2|1148.4|1143.9|1149.7|1145.2|1148.4|1143.9|252
1622728450000|2021-06-03 13:54:10|1148.8|1144.3|1148|1143.5|1148.8|1144.3|1148|1143.5|225
1622728460000|2021-06-03 13:54:20|1147.5|1143|1147.8|1143.3|1148|1143.5|1146.5|1142|1497
1622728470000|2021-06-03 13:54:30|1147.7|1143.2|1148.4|1143.9|1148.4|1143.9|1147.3|1142.8|533
1622728480000|2021-06-03 13:54:40|1148|1143.5|1147.8|1143.3|1148|1143.5|1147.4|1142.9|314
1622728490000|2021-06-03 13:54:50|1148.2|1143.7|1148.2|1143.7|1148.3|1143.8|1147.8|1143.3|373
1622728500000|2021-06-03 13:55:00|1147.8|1143.3|1147.2|1142.7|1147.8|1143.3|1146.8|1142.3|586
1622728510000|2021-06-03 13:55:10|1147.4|1142.9|1148.8|1144.3|1148.8|1144.3|1147.4|1142.9|269
1622728520000|2021-06-03 13:55:20|1148.4|1143.9|1149.3|1144.8|1149.3|1144.8|1148.4|1143.9|236
1622728530000|2021-06-03 13:55:30|1149.7|1145.2|1150.8|1146.3|1150.8|1146.3|1149.7|1145.2|472
1622728540000|2021-06-03 13:55:40|1150.7|1146.2|1149.3|1144.8|1151.2|1146.7|1149.3|1144.8|455
1622728550000|2021-06-03 13:55:50|1149.4|1144.9|1150.3|1145.8|1150.8|1146.3|1149.4|1144.9|190
1622728560000|2021-06-03 13:56:00|1150.6|1146.1|1151.2|1146.7|1151.2|1146.7|1150.2|1145.7|127
1622728570000|2021-06-03 13:56:10|1150.7|1146.2|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|210
1622728580000|2021-06-03 13:56:20|1150.3|1145.8|1149.4|1144.9|1150.3|1145.8|1149.4|1144.9|193
1622728590000|2021-06-03 13:56:30|1148.9|1144.4|1149.6|1145.1|1149.6|1145.1|1148.7|1144.2|196
1622728600000|2021-06-03 13:56:40|1149.8|1145.3|1149.1|1144.6|1149.8|1145.3|1149.1|1144.6|127
1622728610000|2021-06-03 13:56:50|1149.2|1144.7|1150.3|1145.8|1150.5|1146|1149.2|1144.7|299
1622728620000|2021-06-03 13:57:00|1149.8|1145.3|1148|1143.5|1150.1|1145.6|1148|1143.5|815
1622728630000|2021-06-03 13:57:10|1148.3|1143.8|1145|1140.5|1148.3|1143.8|1144.8|1140.3|1324
1622728640000|2021-06-03 13:57:20|1144.9|1140.4|1146.2|1141.7|1146.4|1141.9|1144.9|1140.4|572
1622728650000|2021-06-03 13:57:30|1146.3|1141.8|1146.4|1141.9|1146.9|1142.4|1146.2|1141.7|184
1622728660000|2021-06-03 13:57:40|1146.3|1141.8|1145.9|1141.4|1146.4|1141.9|1145.4|1140.9|211
1622728670000|2021-06-03 13:57:50|1146.3|1141.8|1146.3|1141.8|1146.4|1141.9|1145.9|1141.4|133
1622728680000|2021-06-03 13:58:00|1146.4|1141.9|1147.7|1143.2|1147.7|1143.2|1146.4|1141.9|378
1622728690000|2021-06-03 13:58:10|1147.5|1143|1148.5|1144|1148.5|1144|1147.3|1142.8|250
1622728700000|2021-06-03 13:58:20|1148.7|1144.2|1148.7|1144.2|1148.9|1144.4|1148|1143.5|298
1622728710000|2021-06-03 13:58:30|1148.6|1144.1|1148.7|1144.2|1148.8|1144.3|1148.1|1143.6|116
1622728720000|2021-06-03 13:58:40|1148.3|1143.8|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|172
1622728730000|2021-06-03 13:58:50|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|279
1622728740000|2021-06-03 13:59:00|1149.1|1144.6|1148.6|1144.1|1149.1|1144.6|1148.4|1143.9|225
1622728750000|2021-06-03 13:59:10|1148.4|1143.9|1148.9|1144.4|1149.3|1144.8|1148.4|1143.9|137
1622728760000|2021-06-03 13:59:20|1148.5|1144|1148.3|1143.8|1148.8|1144.3|1148.3|1143.8|87
1622728770000|2021-06-03 13:59:30|1148.5|1144|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|108
1622728780000|2021-06-03 13:59:40|1148.5|1144|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|72
1622728790000|2021-06-03 13:59:50|1148.8|1144.3|1148.3|1143.8|1148.8|1144.3|1148.3|1143.8|188
1622728800000|2021-06-03 14:00:00|1148.4|1143.9|1147|1142.5|1148.4|1143.9|1146.3|1141.8|574
1622728810000|2021-06-03 14:00:10|1147.1|1142.6|1147|1142.5|1147.8|1143.3|1147|1142.5|150
1622728820000|2021-06-03 14:00:20|1146.8|1142.3|1146.4|1141.9|1146.8|1142.3|1146|1141.5|188
1622728830000|2021-06-03 14:00:30|1146.2|1141.7|1145.5|1141|1146.4|1141.9|1145.4|1140.9|419
1622728840000|2021-06-03 14:00:40|1146.2|1141.7|1146.3|1141.8|1146.6|1142.1|1145.9|1141.4|429
1622728850000|2021-06-03 14:00:50|1146.2|1141.7|1146.3|1141.8|1147.2|1142.7|1146.2|1141.7|162
1622728860000|2021-06-03 14:01:00|1145.8|1141.3|1145.9|1141.4|1146.1|1141.6|1145.3|1140.8|343
1622728870000|2021-06-03 14:01:10|1146.1|1141.6|1146.8|1142.3|1147.2|1142.7|1146.1|1141.6|320
1622728880000|2021-06-03 14:01:20|1147|1142.5|1148.1|1143.6|1148.1|1143.6|1146.8|1142.3|119
1622728890000|2021-06-03 14:01:30|1146.3|1141.8|1145.8|1141.3|1147.1|1142.6|1145.8|1141.3|764
1622728900000|2021-06-03 14:01:40|1146|1141.5|1143.4|1138.9|1146.3|1141.8|1143.4|1138.9|1630
1622728910000|2021-06-03 14:01:50|1143.6|1139.1|1144.4|1139.9|1144.7|1140.2|1143.5|1139|501
1622728920000|2021-06-03 14:02:00|1144.8|1140.3|1143.1|1138.6|1144.8|1140.3|1143.1|1138.6|846
1622728930000|2021-06-03 14:02:10|1142|1137.5|1142|1137.5|1142.8|1138.3|1141.4|1136.9|2834
1622728940000|2021-06-03 14:02:20|1142.3|1137.8|1140|1135.5|1142.4|1137.9|1140|1135.5|1812
1622728950000|2021-06-03 14:02:30|1139.6|1135.1|1137.6|1133.1|1139.9|1135.4|1137.2|1132.7|3617
1622728960000|2021-06-03 14:02:40|1138|1133.5|1136.8|1132.3|1139.5|1135|1136.8|1132.3|1877
1622728970000|2021-06-03 14:02:50|1136.7|1132.2|1129.3|1124.8|1136.7|1132.2|1129|1124.5|4992
1622728980000|2021-06-03 14:03:00|1129|1124.5|1129.1|1124.6|1129.8|1125.3|1126.5|1122|4399
1622728990000|2021-06-03 14:03:10|1129.5|1125|1131|1126.5|1131.5|1127|1129.3|1124.8|1811
1622729000000|2021-06-03 14:03:20|1130.6|1126.1|1130|1125.5|1130.8|1126.3|1129.2|1124.7|1794
1622729010000|2021-06-03 14:03:30|1129.8|1125.3|1129|1124.5|1129.8|1125.3|1128.5|1124|1190
1622729020000|2021-06-03 14:03:40|1129.1|1124.6|1128.8|1124.3|1130|1125.5|1128.6|1124.1|1524
1622729030000|2021-06-03 14:03:50|1128.6|1124.1|1129.5|1125|1129.5|1125|1128.6|1124.1|558
1622729040000|2021-06-03 14:04:00|1129.1|1124.6|1131.3|1126.8|1131.3|1126.8|1129.1|1124.6|930
1622729050000|2021-06-03 14:04:10|1131|1126.5|1132.4|1127.9|1132.5|1128|1131|1126.5|929
1622729060000|2021-06-03 14:04:20|1132.1|1127.6|1131.9|1127.4|1132.3|1127.8|1131.5|1127|658
1622729070000|2021-06-03 14:04:30|1131.5|1127|1130|1125.5|1131.9|1127.4|1129.6|1125.1|778
1622729080000|2021-06-03 14:04:40|1129.3|1124.8|1128.9|1124.4|1129.6|1125.1|1128.6|1124.1|584
1622729090000|2021-06-03 14:04:50|1129.1|1124.6|1128.6|1124.1|1129.1|1124.6|1128.1|1123.6|1040
1622729100000|2021-06-03 14:05:00|1128.7|1124.2|1128.2|1123.7|1129.5|1125|1127.3|1122.8|1167
1622729110000|2021-06-03 14:05:10|1128.4|1123.9|1129.9|1125.4|1130.3|1125.8|1128.3|1123.8|677
1622729120000|2021-06-03 14:05:20|1130.1|1125.6|1131|1126.5|1131|1126.5|1130.1|1125.6|463
1622729130000|2021-06-03 14:05:30|1131.1|1126.6|1133|1128.5|1133.3|1128.8|1131.1|1126.6|816
1622729140000|2021-06-03 14:05:40|1133.1|1128.6|1132.7|1128.2|1133.3|1128.8|1132.6|1128.1|912
1622729150000|2021-06-03 14:05:50|1132.6|1128.1|1133|1128.5|1133|1128.5|1131.8|1127.3|674
1622729160000|2021-06-03 14:06:00|1133.5|1129|1133.3|1128.8|1134.3|1129.8|1133.3|1128.8|789
1622729170000|2021-06-03 14:06:10|1133.1|1128.6|1130.6|1126.1|1133.1|1128.6|1130.6|1126.1|684
1622729180000|2021-06-03 14:06:20|1130.8|1126.3|1130.6|1126.1|1131.1|1126.6|1130.6|1126.1|393
1622729190000|2021-06-03 14:06:30|1130.3|1125.8|1131.1|1126.6|1131.1|1126.6|1130.3|1125.8|306
1622729200000|2021-06-03 14:06:40|1131.9|1127.4|1132.5|1128|1132.5|1128|1131.6|1127.1|287
1622729210000|2021-06-03 14:06:50|1133|1128.5|1132.1|1127.6|1133.5|1129|1132.1|1127.6|295
1622729220000|2021-06-03 14:07:00|1132|1127.5|1130.8|1126.3|1132|1127.5|1130.8|1126.3|245
1622729230000|2021-06-03 14:07:10|1131|1126.5|1131.6|1127.1|1131.6|1127.1|1130.3|1125.8|237
1622729240000|2021-06-03 14:07:20|1132.4|1127.9|1132.6|1128.1|1133|1128.5|1132.1|1127.6|273
1622729250000|2021-06-03 14:07:30|1132.5|1128|1131.8|1127.3|1132.5|1128|1131.6|1127.1|189
1622729260000|2021-06-03 14:07:40|1131.6|1127.1|1130.7|1126.2|1132|1127.5|1130.7|1126.2|193
1622729270000|2021-06-03 14:07:50|1130.6|1126.1|1130.8|1126.3|1131.1|1126.6|1129.8|1125.3|659
1622729280000|2021-06-03 14:08:00|1130.4|1125.9|1132|1127.5|1132|1127.5|1130.3|1125.8|222
1622729290000|2021-06-03 14:08:10|1132.5|1128|1133|1128.5|1133|1128.5|1131.6|1127.1|289
1622729300000|2021-06-03 14:08:20|1133.1|1128.6|1135|1130.5|1135|1130.5|1133.1|1128.6|656
1622729310000|2021-06-03 14:08:30|1135.4|1130.9|1136|1131.5|1136|1131.5|1135.1|1130.6|961
1622729320000|2021-06-03 14:08:40|1136.4|1131.9|1138.3|1133.8|1138.3|1133.8|1136.4|1131.9|2012
1622729330000|2021-06-03 14:08:50|1138.5|1134|1138.8|1134.3|1139.4|1134.9|1138|1133.5|976
1622729340000|2021-06-03 14:09:00|1138.7|1134.2|1137.4|1132.9|1138.7|1134.2|1137.4|1132.9|499
1622729350000|2021-06-03 14:09:10|1137.2|1132.7|1137.5|1133|1137.8|1133.3|1137|1132.5|365
1622729360000|2021-06-03 14:09:20|1137.3|1132.8|1137.3|1132.8|1137.7|1133.2|1136.5|1132|504
1622729370000|2021-06-03 14:09:30|1137.5|1133|1138.3|1133.8|1138.4|1133.9|1137.3|1132.8|417
1622729380000|2021-06-03 14:09:40|1138.4|1133.9|1138|1133.5|1138.8|1134.3|1137.8|1133.3|314
1622729390000|2021-06-03 14:09:50|1138.4|1133.9|1137|1132.5|1138.4|1133.9|1137|1132.5|244
1622729400000|2021-06-03 14:10:00|1137.1|1132.6|1136.9|1132.4|1137.1|1132.6|1136.5|1132|225
1622729410000|2021-06-03 14:10:10|1137|1132.5|1136.3|1131.8|1137|1132.5|1135.9|1131.4|361
1622729420000|2021-06-03 14:10:20|1136.4|1131.9|1136.5|1132|1136.8|1132.3|1136.3|1131.8|223
1622729430000|2021-06-03 14:10:30|1136.9|1132.4|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|246
1622729440000|2021-06-03 14:10:40|1137|1132.5|1138|1133.5|1138|1133.5|1137|1132.5|407
1622729450000|2021-06-03 14:10:50|1138.3|1133.8|1139.2|1134.7|1139.2|1134.7|1138.3|1133.8|371
1622729460000|2021-06-03 14:11:00|1139.4|1134.9|1139.8|1135.3|1139.8|1135.3|1138.9|1134.4|637
1622729470000|2021-06-03 14:11:10|1139.6|1135.1|1139.6|1135.1|1139.9|1135.4|1139.4|1134.9|432
1622729480000|2021-06-03 14:11:20|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.5|1135|202
1622729490000|2021-06-03 14:11:30|1139.5|1135|1140.3|1135.8|1140.3|1135.8|1139.5|1135|356
1622729500000|2021-06-03 14:11:40|1140.7|1136.2|1140.8|1136.3|1141.3|1136.8|1140.7|1136.2|719
1622729510000|2021-06-03 14:11:50|1140.4|1135.9|1139.6|1135.1|1140.8|1136.3|1139.5|1135|615
1622729520000|2021-06-03 14:12:00|1139.8|1135.3|1139.4|1134.9|1140.3|1135.8|1139.4|1134.9|272
1622729530000|2021-06-03 14:12:10|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1139.3|1134.8|311
1622729540000|2021-06-03 14:12:20|1139|1134.5|1138.5|1134|1139|1134.5|1138|1133.5|200
1622729550000|2021-06-03 14:12:30|1138.1|1133.6|1137.9|1133.4|1138.1|1133.6|1137.9|1133.4|155
1622729560000|2021-06-03 14:12:40|1138|1133.5|1137.4|1132.9|1138|1133.5|1137.4|1132.9|197
1622729570000|2021-06-03 14:12:50|1137|1132.5|1136|1131.5|1137.3|1132.8|1136|1131.5|477
1622729580000|2021-06-03 14:13:00|1135.6|1131.1|1134.5|1130|1135.6|1131.1|1134.4|1129.9|653
1622729590000|2021-06-03 14:13:10|1134.9|1130.4|1135.5|1131|1135.9|1131.4|1134.5|1130|638
1622729600000|2021-06-03 14:13:20|1135.1|1130.6|1134.6|1130.1|1135.5|1131|1134.6|1130.1|354
1622729610000|2021-06-03 14:13:30|1134.3|1129.8|1134.5|1130|1135.3|1130.8|1134.1|1129.6|406
1622729620000|2021-06-03 14:13:40|1134.6|1130.1|1136|1131.5|1136|1131.5|1134.6|1130.1|342
1622729630000|2021-06-03 14:13:50|1136.4|1131.9|1136.9|1132.4|1137.1|1132.6|1136.4|1131.9|219
1622729640000|2021-06-03 14:14:00|1136.5|1132|1135.5|1131|1136.5|1132|1135.5|1131|375
1622729650000|2021-06-03 14:14:10|1135.1|1130.6|1135.4|1130.9|1135.4|1130.9|1134.1|1129.6|369
1622729660000|2021-06-03 14:14:20|1135|1130.5|1135.8|1131.3|1135.9|1131.4|1135|1130.5|129
1622729670000|2021-06-03 14:14:30|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.8|1131.3|140
1622729680000|2021-06-03 14:14:40|1135.8|1131.3|1135.9|1131.4|1135.9|1131.4|1135.3|1130.8|139
1622729690000|2021-06-03 14:14:50|1135.8|1131.3|1136.4|1131.9|1137.3|1132.8|1135.8|1131.3|254
1622729700000|2021-06-03 14:15:00|1136|1131.5|1135.9|1131.4|1136|1131.5|1135.5|1131|249
1622729710000|2021-06-03 14:15:10|1136.3|1131.8|1135.9|1131.4|1136.6|1132.1|1135.9|1131.4|198
1622729720000|2021-06-03 14:15:20|1136.1|1131.6|1135.7|1131.2|1136.1|1131.6|1135.7|1131.2|140
1622729730000|2021-06-03 14:15:30|1135.3|1130.8|1135.8|1131.3|1136.1|1131.6|1135.3|1130.8|202
1622729740000|2021-06-03 14:15:40|1135.6|1131.1|1137.1|1132.6|1137.1|1132.6|1135.6|1131.1|286
1622729750000|2021-06-03 14:15:50|1137.5|1133|1137.6|1133.1|1137.7|1133.2|1137.5|1133|114
1622729760000|2021-06-03 14:16:00|1137.3|1132.8|1136.4|1131.9|1137.3|1132.8|1136.4|1131.9|187
1622729770000|2021-06-03 14:16:10|1136.8|1132.3|1136.4|1131.9|1137.1|1132.6|1136.4|1131.9|122
1622729780000|2021-06-03 14:16:20|1136.8|1132.3|1138.1|1133.6|1138.1|1133.6|1136.8|1132.3|229
1622729790000|2021-06-03 14:16:30|1138.3|1133.8|1138.4|1133.9|1138.4|1133.9|1137.8|1133.3|77
1622729800000|2021-06-03 14:16:40|1138.5|1134|1139.9|1135.4|1139.9|1135.4|1138.5|1134|457
1622729810000|2021-06-03 14:16:50|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.3|1134.8|253
1622729820000|2021-06-03 14:17:00|1139.7|1135.2|1140.6|1136.1|1140.6|1136.1|1139.7|1135.2|520
1622729830000|2021-06-03 14:17:10|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1140.8|1136.3|561
1622729840000|2021-06-03 14:17:20|1142|1137.5|1141.6|1137.1|1142.6|1138.1|1141.3|1136.8|879
1622729850000|2021-06-03 14:17:30|1141.3|1136.8|1142.6|1138.1|1142.6|1138.1|1141.3|1136.8|520
1622729860000|2021-06-03 14:17:40|1142.5|1138|1142.8|1138.3|1143.6|1139.1|1142.5|1138|804
1622729870000|2021-06-03 14:17:50|1143.1|1138.6|1144.2|1139.7|1144.2|1139.7|1143.1|1138.6|887
1622729880000|2021-06-03 14:18:00|1144.1|1139.6|1143.8|1139.3|1144.2|1139.7|1143.5|1139|579
1622729890000|2021-06-03 14:18:10|1143.5|1139|1143.8|1139.3|1144.3|1139.8|1143.4|1138.9|328
1622729900000|2021-06-03 14:18:20|1143.4|1138.9|1143.6|1139.1|1143.8|1139.3|1143.3|1138.8|169
1622729910000|2021-06-03 14:18:30|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.3|1138.8|272
1622729920000|2021-06-03 14:18:40|1143.8|1139.3|1144.7|1140.2|1144.7|1140.2|1143.5|1139|313
1622729930000|2021-06-03 14:18:50|1144|1139.5|1144.3|1139.8|1144.6|1140.1|1144|1139.5|446
1622729940000|2021-06-03 14:19:00|1144.4|1139.9|1144.3|1139.8|1144.6|1140.1|1144.3|1139.8|155
1622729950000|2021-06-03 14:19:10|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.8|1139.3|268
1622729960000|2021-06-03 14:19:20|1143.8|1139.3|1143.3|1138.8|1143.9|1139.4|1142.9|1138.4|281
1622729970000|2021-06-03 14:19:30|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|223
1622729980000|2021-06-03 14:19:40|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|146
1622729990000|2021-06-03 14:19:50|1143.3|1138.8|1142.8|1138.3|1143.8|1139.3|1142.8|1138.3|266
1622730000000|2021-06-03 14:20:00|1143|1138.5|1142.3|1137.8|1143|1138.5|1142.3|1137.8|222
1622730010000|2021-06-03 14:20:10|1141.9|1137.4|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|354
1622730020000|2021-06-03 14:20:20|1141.4|1136.9|1141.3|1136.8|1141.4|1136.9|1141.3|1136.8|362
1622730030000|2021-06-03 14:20:30|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|193
1622730040000|2021-06-03 14:20:40|1141.4|1136.9|1140.9|1136.4|1141.8|1137.3|1140.9|1136.4|366
1622730050000|2021-06-03 14:20:50|1140.8|1136.3|1139.8|1135.3|1140.8|1136.3|1139.8|1135.3|245
1622730060000|2021-06-03 14:21:00|1139.6|1135.1|1140.1|1135.6|1140.1|1135.6|1139.6|1135.1|318
1622730070000|2021-06-03 14:21:10|1140.3|1135.8|1140.7|1136.2|1140.8|1136.3|1139.9|1135.4|322
1622730080000|2021-06-03 14:21:20|1140.8|1136.3|1140.8|1136.3|1141.2|1136.7|1140.8|1136.3|101
1622730090000|2021-06-03 14:21:30|1141.3|1136.8|1141.7|1137.2|1141.7|1137.2|1140.9|1136.4|118
1622730100000|2021-06-03 14:21:40|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|180
1622730110000|2021-06-03 14:21:50|1142.6|1138.1|1142.7|1138.2|1142.7|1138.2|1142.3|1137.8|85
1622730120000|2021-06-03 14:22:00|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|97
1622730130000|2021-06-03 14:22:10|1141.8|1137.3|1140.8|1136.3|1141.8|1137.3|1140.8|1136.3|231
1622730140000|2021-06-03 14:22:20|1141.1|1136.6|1141.3|1136.8|1141.3|1136.8|1141.1|1136.6|182
1622730150000|2021-06-03 14:22:30|1140.9|1136.4|1141.6|1137.1|1141.8|1137.3|1140.9|1136.4|82
1622730160000|2021-06-03 14:22:40|1141.8|1137.3|1141.3|1136.8|1141.8|1137.3|1140.8|1136.3|41
1622730170000|2021-06-03 14:22:50|1141.2|1136.7|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|50
1622730180000|2021-06-03 14:23:00|1140.8|1136.3|1140.4|1135.9|1141.3|1136.8|1140.4|1135.9|56
1622730190000|2021-06-03 14:23:10|1140.8|1136.3|1141.5|1137|1141.6|1137.1|1140.6|1136.1|141
1622730200000|2021-06-03 14:23:20|1141.7|1137.2|1142.6|1138.1|1142.6|1138.1|1141.4|1136.9|151
1622730210000|2021-06-03 14:23:30|1143.1|1138.6|1143.9|1139.4|1144.1|1139.6|1143.1|1138.6|382
1622730220000|2021-06-03 14:23:40|1143.7|1139.2|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|442
1622730230000|2021-06-03 14:23:50|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1144.7|1140.2|390
1622730240000|2021-06-03 14:24:00|1145.3|1140.8|1147.1|1142.6|1147.5|1143|1145.3|1140.8|1512
1622730250000|2021-06-03 14:24:10|1146.9|1142.4|1147.6|1143.1|1148|1143.5|1146.7|1142.2|1017
1622730260000|2021-06-03 14:24:20|1147.5|1143|1146.8|1142.3|1147.5|1143|1146|1141.5|694
1622730270000|2021-06-03 14:24:30|1146.6|1142.1|1146.1|1141.6|1147|1142.5|1145.9|1141.4|317
1622730280000|2021-06-03 14:24:40|1145.7|1141.2|1147|1142.5|1147|1142.5|1145.7|1141.2|193
1622730290000|2021-06-03 14:24:50|1146.6|1142.1|1148|1143.5|1148|1143.5|1146.6|1142.1|546
1622730300000|2021-06-03 14:25:00|1148.1|1143.6|1148.6|1144.1|1148.9|1144.4|1148.1|1143.6|697
1622730310000|2021-06-03 14:25:10|1148.2|1143.7|1147.6|1143.1|1148.4|1143.9|1147.6|1143.1|488
1622730320000|2021-06-03 14:25:20|1147.9|1143.4|1147.9|1143.4|1148|1143.5|1147.9|1143.4|299
1622730330000|2021-06-03 14:25:30|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|259
1622730340000|2021-06-03 14:25:40|1147.9|1143.4|1148.4|1143.9|1148.4|1143.9|1147.9|1143.4|409
1622730350000|2021-06-03 14:25:50|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1147.9|1143.4|441
1622730360000|2021-06-03 14:26:00|1148.1|1143.6|1147.4|1142.9|1148.1|1143.6|1147.4|1142.9|219
1622730370000|2021-06-03 14:26:10|1147.3|1142.8|1147|1142.5|1147.4|1142.9|1147|1142.5|387
1622730380000|2021-06-03 14:26:20|1146.9|1142.4|1146.6|1142.1|1147|1142.5|1146.4|1141.9|339
1622730390000|2021-06-03 14:26:30|1146.5|1142|1146.1|1141.6|1146.6|1142.1|1146.1|1141.6|121
1622730400000|2021-06-03 14:26:40|1146.3|1141.8|1145.6|1141.1|1146.6|1142.1|1145.6|1141.1|323
1622730410000|2021-06-03 14:26:50|1145.8|1141.3|1145.6|1141.1|1146|1141.5|1145.6|1141.1|261
1622730420000|2021-06-03 14:27:00|1145.1|1140.6|1146|1141.5|1146|1141.5|1145.1|1140.6|348
1622730430000|2021-06-03 14:27:10|1146.1|1141.6|1146.4|1141.9|1146.8|1142.3|1146|1141.5|382
1622730440000|2021-06-03 14:27:20|1146.5|1142|1146.5|1142|1146.5|1142|1146.5|1142|52
1622730450000|2021-06-03 14:27:30|1146.1|1141.6|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|114
1622730460000|2021-06-03 14:27:40|1145.4|1140.9|1145.4|1140.9|1145.9|1141.4|1145.4|1140.9|102
1622730470000|2021-06-03 14:27:50|1145.5|1141|1145.6|1141.1|1145.6|1141.1|1145.5|1141|61
1622730480000|2021-06-03 14:28:00|1145.5|1141|1146.9|1142.4|1146.9|1142.4|1145.5|1141|401
1622730490000|2021-06-03 14:28:10|1147|1142.5|1147.1|1142.6|1147.5|1143|1146.8|1142.3|206
1622730500000|2021-06-03 14:28:20|1147.5|1143|1148.9|1144.4|1148.9|1144.4|1147.5|1143|390
1622730510000|2021-06-03 14:28:30|1148.5|1144|1147.9|1143.4|1148.5|1144|1147.9|1143.4|279
1622730520000|2021-06-03 14:28:40|1147.5|1143|1146.8|1142.3|1147.5|1143|1146.8|1142.3|195
1622730530000|2021-06-03 14:28:50|1146.9|1142.4|1147.9|1143.4|1147.9|1143.4|1146.9|1142.4|137
1622730540000|2021-06-03 14:29:00|1147.4|1142.9|1146|1141.5|1147.4|1142.9|1146|1141.5|141
1622730550000|2021-06-03 14:29:10|1145.9|1141.4|1146.4|1141.9|1146.5|1142|1145.9|1141.4|70
1622730560000|2021-06-03 14:29:20|1146.8|1142.3|1146.9|1142.4|1146.9|1142.4|1146.8|1142.3|143
1622730570000|2021-06-03 14:29:30|1147.9|1143.4|1147|1142.5|1147.9|1143.4|1147|1142.5|165
1622730580000|2021-06-03 14:29:40|1146.9|1142.4|1146.6|1142.1|1146.9|1142.4|1146.6|1142.1|76
1622730590000|2021-06-03 14:29:50|1146.5|1142|1146.9|1142.4|1147|1142.5|1146.5|1142|135
1622730600000|2021-06-03 14:30:00|1147|1142.5|1145.9|1141.4|1147.4|1142.9|1145.9|1141.4|320
1622730610000|2021-06-03 14:30:10|1146|1141.5|1145.6|1141.1|1146.4|1141.9|1145.6|1141.1|210
1622730620000|2021-06-03 14:30:20|1145.5|1141|1145.1|1140.6|1145.5|1141|1145|1140.5|136
1622730630000|2021-06-03 14:30:30|1144.8|1140.3|1145.6|1141.1|1146|1141.5|1144.7|1140.2|289
1622730640000|2021-06-03 14:30:40|1145.3|1140.8|1144.3|1139.8|1145.3|1140.8|1144.3|1139.8|183
1622730650000|2021-06-03 14:30:50|1143.9|1139.4|1143.2|1138.7|1144.1|1139.6|1143.2|1138.7|263
1622730660000|2021-06-03 14:31:00|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|277
1622730670000|2021-06-03 14:31:10|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|316
1622730680000|2021-06-03 14:31:20|1143|1138.5|1141.5|1137|1143|1138.5|1141.5|1137|284
1622730690000|2021-06-03 14:31:30|1141.9|1137.4|1142.6|1138.1|1142.6|1138.1|1141.9|1137.4|299
1622730700000|2021-06-03 14:31:40|1143|1138.5|1144|1139.5|1144.4|1139.9|1143|1138.5|400
1622730710000|2021-06-03 14:31:50|1143.9|1139.4|1144|1139.5|1144|1139.5|1143.5|1139|62
1622730720000|2021-06-03 14:32:00|1143.9|1139.4|1143.9|1139.4|1144|1139.5|1143.5|1139|92
1622730730000|2021-06-03 14:32:10|1144|1139.5|1143|1138.5|1144|1139.5|1143|1138.5|100
1622730740000|2021-06-03 14:32:20|1142.9|1138.4|1141.8|1137.3|1142.9|1138.4|1141.6|1137.1|287
1622730750000|2021-06-03 14:32:30|1141.6|1137.1|1142|1137.5|1142.6|1138.1|1141.6|1137.1|243
1622730760000|2021-06-03 14:32:40|1141.6|1137.1|1139.8|1135.3|1141.6|1137.1|1139.8|1135.3|693
1622730770000|2021-06-03 14:32:50|1140.2|1135.7|1140.3|1135.8|1141.1|1136.6|1139.8|1135.3|568
1622730780000|2021-06-03 14:33:00|1140.6|1136.1|1141.3|1136.8|1141.8|1137.3|1140.4|1135.9|258
1622730790000|2021-06-03 14:33:10|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|116
1622730800000|2021-06-03 14:33:20|1141.5|1137|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|84
1622730810000|2021-06-03 14:33:30|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.5|1136|104
1622730820000|2021-06-03 14:33:40|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.3|1135.8|66
1622730830000|2021-06-03 14:33:50|1140.3|1135.8|1140.6|1136.1|1140.8|1136.3|1140.3|1135.8|258
1622730840000|2021-06-03 14:34:00|1140.7|1136.2|1140.3|1135.8|1140.8|1136.3|1140|1135.5|295
1622730850000|2021-06-03 14:34:10|1139.9|1135.4|1139.3|1134.8|1139.9|1135.4|1138.9|1134.4|603
1622730860000|2021-06-03 14:34:20|1139.1|1134.6|1139.8|1135.3|1140.8|1136.3|1138.8|1134.3|316
1622730870000|2021-06-03 14:34:30|1140.1|1135.6|1140.6|1136.1|1140.7|1136.2|1140.1|1135.6|72
1622730880000|2021-06-03 14:34:40|1141.1|1136.6|1140.7|1136.2|1141.1|1136.6|1140|1135.5|523
1622730890000|2021-06-03 14:34:50|1140.6|1136.1|1139.8|1135.3|1140.8|1136.3|1139.8|1135.3|108
1622730900000|2021-06-03 14:35:00|1139.9|1135.4|1139.6|1135.1|1140.1|1135.6|1139.3|1134.8|323
1622730910000|2021-06-03 14:35:10|1140|1135.5|1140.1|1135.6|1140.2|1135.7|1140|1135.5|134
1622730920000|2021-06-03 14:35:20|1140.2|1135.7|1141.3|1136.8|1141.4|1136.9|1140.2|1135.7|233
1622730930000|2021-06-03 14:35:30|1141.1|1136.6|1142|1137.5|1142|1137.5|1141.1|1136.6|117
1622730940000|2021-06-03 14:35:40|1141.3|1136.8|1141.6|1137.1|1141.9|1137.4|1141.3|1136.8|210
1622730950000|2021-06-03 14:35:50|1141.5|1137|1141.5|1137|1141.6|1137.1|1141.5|1137|68
1622730960000|2021-06-03 14:36:00|1141.3|1136.8|1141.1|1136.6|1141.3|1136.8|1141.1|1136.6|54
1622730970000|2021-06-03 14:36:10|1140.8|1136.3|1140.2|1135.7|1140.8|1136.3|1140.1|1135.6|180
1622730980000|2021-06-03 14:36:20|1140.1|1135.6|1140.6|1136.1|1140.7|1136.2|1140.1|1135.6|79
1622730990000|2021-06-03 14:36:30|1140.4|1135.9|1140.1|1135.6|1140.5|1136|1140.1|1135.6|75
1622731000000|2021-06-03 14:36:40|1140.5|1136|1140.6|1136.1|1140.6|1136.1|1140.5|1136|55
1622731010000|2021-06-03 14:36:50|1141|1136.5|1141.1|1136.6|1141.6|1137.1|1140.9|1136.4|154
1622731020000|2021-06-03 14:37:00|1141.5|1137|1142.1|1137.6|1142.1|1137.6|1141.5|1137|160
1622731030000|2021-06-03 14:37:10|1142|1137.5|1142.1|1137.6|1142.2|1137.7|1142|1137.5|88
1622731040000|2021-06-03 14:37:20|1142.3|1137.8|1141.1|1136.6|1142.3|1137.8|1140.8|1136.3|169
1622731050000|2021-06-03 14:37:30|1141.2|1136.7|1140.8|1136.3|1141.2|1136.7|1140.8|1136.3|67
1622731060000|2021-06-03 14:37:40|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1140.6|1136.1|43
1622731070000|2021-06-03 14:37:50|1140.8|1136.3|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|94
1622731080000|2021-06-03 14:38:00|1140.9|1136.4|1139.4|1134.9|1140.9|1136.4|1139.3|1134.8|412
1622731090000|2021-06-03 14:38:10|1139.6|1135.1|1140.1|1135.6|1140.4|1135.9|1139.6|1135.1|165
1622731100000|2021-06-03 14:38:20|1140.2|1135.7|1140.1|1135.6|1140.7|1136.2|1140.1|1135.6|127
1622731110000|2021-06-03 14:38:30|1140.9|1136.4|1140.8|1136.3|1141.1|1136.6|1140.7|1136.2|210
1622731120000|2021-06-03 14:38:40|1140.6|1136.1|1140.7|1136.2|1141.1|1136.6|1140.6|1136.1|67
1622731130000|2021-06-03 14:38:50|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.7|1136.2|89
1622731140000|2021-06-03 14:39:00|1141.5|1137|1141.1|1136.6|1141.5|1137|1140.8|1136.3|109
1622731150000|2021-06-03 14:39:10|1141.5|1137|1141.6|1137.1|1141.6|1137.1|1141.5|1137|92
1622731160000|2021-06-03 14:39:20|1142|1137.5|1142.4|1137.9|1142.5|1138|1141.9|1137.4|197
1622731170000|2021-06-03 14:39:30|1142.6|1138.1|1144.4|1139.9|1144.4|1139.9|1142.6|1138.1|220
1622731180000|2021-06-03 14:39:40|1144.5|1140|1144|1139.5|1144.9|1140.4|1143.9|1139.4|178
1622731190000|2021-06-03 14:39:50|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.6|1139.1|77
1622731200000|2021-06-03 14:40:00|1143.6|1139.1|1142.1|1137.6|1143.6|1139.1|1142.1|1137.6|209
1622731210000|2021-06-03 14:40:10|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|82
1622731220000|2021-06-03 14:40:20|1140.7|1136.2|1140.8|1136.3|1141.5|1137|1140.7|1136.2|111
1622731230000|2021-06-03 14:40:30|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|54
1622731240000|2021-06-03 14:40:40|1141.1|1136.6|1141.2|1136.7|1141.2|1136.7|1141.1|1136.6|26
1622731250000|2021-06-03 14:40:50|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1140.6|1136.1|84
1622731260000|2021-06-03 14:41:00|1141.2|1136.7|1140.6|1136.1|1141.2|1136.7|1140.6|1136.1|72
1622731270000|2021-06-03 14:41:10|1141|1136.5|1140.6|1136.1|1141|1136.5|1140.6|1136.1|46
1622731280000|2021-06-03 14:41:20|1140.2|1135.7|1140.1|1135.6|1140.2|1135.7|1140.1|1135.6|193
1622731290000|2021-06-03 14:41:30|1140.2|1135.7|1140.1|1135.6|1140.2|1135.7|1140.1|1135.6|36
1622731300000|2021-06-03 14:41:40|1140.2|1135.7|1140.8|1136.3|1141|1136.5|1140.2|1135.7|97
1622731310000|2021-06-03 14:41:50|1140.6|1136.1|1141|1136.5|1141|1136.5|1140.6|1136.1|32
1622731320000|2021-06-03 14:42:00|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1140.9|1136.4|31
1622731330000|2021-06-03 14:42:10|1140.9|1136.4|1140.8|1136.3|1141|1136.5|1140.4|1135.9|262
1622731340000|2021-06-03 14:42:20|1140.7|1136.2|1141|1136.5|1141|1136.5|1140.6|1136.1|79
1622731350000|2021-06-03 14:42:30|1140.8|1136.3|1140.5|1136|1141|1136.5|1140.5|1136|58
1622731360000|2021-06-03 14:42:40|1140.6|1136.1|1140.5|1136|1140.6|1136.1|1140.5|1136|71
1622731370000|2021-06-03 14:42:50|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|22
1622731380000|2021-06-03 14:43:00|1141.1|1136.6|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|154
1622731390000|2021-06-03 14:43:10|1141.6|1137.1|1141.7|1137.2|1142.1|1137.6|1141.6|1137.1|125
1622731400000|2021-06-03 14:43:20|1141.6|1137.1|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|24
1622731410000|2021-06-03 14:43:30|1141.2|1136.7|1140.6|1136.1|1141.2|1136.7|1140.6|1136.1|95
1622731420000|2021-06-03 14:43:40|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|85
1622731430000|2021-06-03 14:43:50|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.1|1134.6|532
1622731440000|2021-06-03 14:44:00|1139.9|1135.4|1140.6|1136.1|1140.6|1136.1|1139.9|1135.4|236
1622731450000|2021-06-03 14:44:10|1140.9|1136.4|1140.9|1136.4|1141.6|1137.1|1140.9|1136.4|198
1622731460000|2021-06-03 14:44:20|1140.4|1135.9|1139.6|1135.1|1141.3|1136.8|1139.6|1135.1|300
1622731470000|2021-06-03 14:44:30|1140|1135.5|1139.9|1135.4|1140|1135.5|1139.5|1135|183
1622731480000|2021-06-03 14:44:40|1140|1135.5|1140.9|1136.4|1141|1136.5|1140|1135.5|98
1622731490000|2021-06-03 14:44:50|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|58
1622731500000|2021-06-03 14:45:00|1141.6|1137.1|1142.5|1138|1142.8|1138.3|1141.6|1137.1|405
1622731510000|2021-06-03 14:45:10|1142.4|1137.9|1141.6|1137.1|1142.4|1137.9|1141.6|1137.1|159
1622731520000|2021-06-03 14:45:20|1141.5|1137|1141.6|1137.1|1141.9|1137.4|1141.1|1136.6|161
1622731530000|2021-06-03 14:45:30|1141.9|1137.4|1142|1137.5|1142.1|1137.6|1141.6|1137.1|36
1622731540000|2021-06-03 14:45:40|1142.4|1137.9|1142.5|1138|1142.5|1138|1142.4|1137.9|143
1622731550000|2021-06-03 14:45:50|1142.9|1138.4|1142.5|1138|1142.9|1138.4|1142.5|1138|210
1622731560000|2021-06-03 14:46:00|1142.4|1137.9|1142|1137.5|1142.4|1137.9|1141.4|1136.9|216
1622731570000|2021-06-03 14:46:10|1142.3|1137.8|1141.9|1137.4|1142.3|1137.8|1141.9|1137.4|39
1622731580000|2021-06-03 14:46:20|1142.1|1137.6|1142.9|1138.4|1143.3|1138.8|1142.1|1137.6|315
1622731590000|2021-06-03 14:46:30|1143.3|1138.8|1143.4|1138.9|1143.4|1138.9|1143.3|1138.8|357
1622731600000|2021-06-03 14:46:40|1143.6|1139.1|1143.4|1138.9|1143.6|1139.1|1143.4|1138.9|223
1622731610000|2021-06-03 14:46:50|1143.6|1139.1|1142.4|1137.9|1143.6|1139.1|1142.4|1137.9|214
1622731620000|2021-06-03 14:47:00|1142|1137.5|1141.4|1136.9|1142|1137.5|1141.4|1136.9|174
1622731630000|2021-06-03 14:47:10|1141.7|1137.2|1142.4|1137.9|1142.4|1137.9|1141.7|1137.2|61
1622731640000|2021-06-03 14:47:20|1142.2|1137.7|1143.2|1138.7|1143.2|1138.7|1142.1|1137.6|53
1622731650000|2021-06-03 14:47:30|1143.1|1138.6|1142.4|1137.9|1143.1|1138.6|1142.4|1137.9|54
1622731660000|2021-06-03 14:47:40|1142.5|1138|1142.5|1138|1142.7|1138.2|1142.3|1137.8|27
1622731670000|2021-06-03 14:47:50|1142.6|1138.1|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|24
1622731680000|2021-06-03 14:48:00|1142.7|1138.2|1141.9|1137.4|1142.7|1138.2|1141.9|1137.4|48
1622731690000|2021-06-03 14:48:10|1141.5|1137|1141.4|1136.9|1141.5|1137|1141.4|1136.9|125
1622731700000|2021-06-03 14:48:20|1141.7|1137.2|1142.4|1137.9|1142.4|1137.9|1141.5|1137|43
1622731710000|2021-06-03 14:48:30|1142|1137.5|1141.9|1137.4|1142|1137.5|1141.8|1137.3|34
1622731720000|2021-06-03 14:48:40|1142.3|1137.8|1142.4|1137.9|1142.4|1137.9|1142.2|1137.7|26
1622731730000|2021-06-03 14:48:50|1142|1137.5|1141.6|1137.1|1142.4|1137.9|1141.6|1137.1|54
1622731740000|2021-06-03 14:49:00|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|97
1622731750000|2021-06-03 14:49:10|1141.4|1136.9|1141.9|1137.4|1141.9|1137.4|1141.4|1136.9|114
1622731760000|2021-06-03 14:49:20|1142|1137.5|1142|1137.5|1142.1|1137.6|1142|1137.5|18
1622731770000|2021-06-03 14:49:30|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|42
1622731780000|2021-06-03 14:49:40|1142.5|1138|1142.4|1137.9|1142.5|1138|1142|1137.5|105
1622731790000|2021-06-03 14:49:50|1142.1|1137.6|1142.5|1138|1142.5|1138|1142.1|1137.6|115
1622731800000|2021-06-03 14:50:00|1142.4|1137.9|1142.5|1138|1142.5|1138|1142.4|1137.9|164
1622731810000|2021-06-03 14:50:10|1142.9|1138.4|1142.4|1137.9|1143|1138.5|1142.4|1137.9|134
1622731820000|2021-06-03 14:50:20|1142|1137.5|1141.5|1137|1142.3|1137.8|1141.5|1137|143
1622731830000|2021-06-03 14:50:30|1141.1|1136.6|1141|1136.5|1141.1|1136.6|1141|1136.5|27
1622731840000|2021-06-03 14:50:40|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|52
1622731850000|2021-06-03 14:50:50|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|51
1622731860000|2021-06-03 14:51:00|1141.2|1136.7|1141|1136.5|1141.4|1136.9|1140.8|1136.3|95
1622731870000|2021-06-03 14:51:10|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|40
1622731880000|2021-06-03 14:51:20|1141.8|1137.3|1141.5|1137|1141.9|1137.4|1141.4|1136.9|110
1622731890000|2021-06-03 14:51:30|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141|1136.5|71
1622731900000|2021-06-03 14:51:40|1141.7|1137.2|1141.7|1137.2|1142.2|1137.7|1141.5|1137|64
1622731910000|2021-06-03 14:51:50|1141.3|1136.8|1141.2|1136.7|1141.3|1136.8|1141.2|1136.7|50
1622731920000|2021-06-03 14:52:00|1140.9|1136.4|1140.3|1135.8|1140.9|1136.4|1140.3|1135.8|164
1622731930000|2021-06-03 14:52:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140|1135.5|96
1622731940000|2021-06-03 14:52:20|1140.3|1135.8|1140.4|1135.9|1140.4|1135.9|1140.3|1135.8|46
1622731950000|2021-06-03 14:52:30|1140.3|1135.8|1139.9|1135.4|1140.7|1136.2|1139.9|1135.4|174
1622731960000|2021-06-03 14:52:40|1140.2|1135.7|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|345
1622731970000|2021-06-03 14:52:50|1139.7|1135.2|1138.9|1134.4|1139.7|1135.2|1138.5|1134|404
1622731980000|2021-06-03 14:53:00|1138.5|1134|1138|1133.5|1138.7|1134.2|1138|1133.5|338
1622731990000|2021-06-03 14:53:10|1137.9|1133.4|1137.8|1133.3|1138.2|1133.7|1137.8|1133.3|313
1622732000000|2021-06-03 14:53:20|1137.7|1133.2|1137.4|1132.9|1137.7|1133.2|1137.4|1132.9|151
1622732010000|2021-06-03 14:53:30|1137|1132.5|1135.5|1131|1137|1132.5|1135.5|1131|744
1622732020000|2021-06-03 14:53:40|1135.3|1130.8|1136|1131.5|1136.4|1131.9|1135.1|1130.6|588
1622732030000|2021-06-03 14:53:50|1135.6|1131.1|1135.1|1130.6|1135.6|1131.1|1135|1130.5|329
1622732040000|2021-06-03 14:54:00|1135|1130.5|1136.9|1132.4|1136.9|1132.4|1135|1130.5|342
1622732050000|2021-06-03 14:54:10|1137.3|1132.8|1138.2|1133.7|1138.2|1133.7|1137.2|1132.7|235
1622732060000|2021-06-03 14:54:20|1138.4|1133.9|1138|1133.5|1138.8|1134.3|1138|1133.5|184
1622732070000|2021-06-03 14:54:30|1138.2|1133.7|1137.5|1133|1138.2|1133.7|1137.4|1132.9|161
1622732080000|2021-06-03 14:54:40|||||||||49
1622732090000|2021-06-03 14:54:50|1137.9|1133.4|1138.9|1134.4|1138.9|1134.4|1137.9|1133.4|118
1622732100000|2021-06-03 14:55:00|1139.2|1134.7|1139.2|1134.7|1139.4|1134.9|1138.9|1134.4|137
1622732110000|2021-06-03 14:55:10|1139.4|1134.9|1140.4|1135.9|1140.4|1135.9|1139.4|1134.9|180
1622732120000|2021-06-03 14:55:20|1140.3|1135.8|1139.4|1134.9|1140.3|1135.8|1139|1134.5|140
1622732130000|2021-06-03 14:55:30|1139.5|1135|1140.2|1135.7|1140.2|1135.7|1139.5|1135|105
1622732140000|2021-06-03 14:55:40|1140.3|1135.8|1140.4|1135.9|1140.4|1135.9|1140.3|1135.8|58
1622732150000|2021-06-03 14:55:50|1140.7|1136.2|1140.2|1135.7|1140.9|1136.4|1140.2|1135.7|174
1622732160000|2021-06-03 14:56:00|1139.9|1135.4|1139.5|1135|1139.9|1135.4|1139.5|1135|121
1622732170000|2021-06-03 14:56:10|1139.4|1134.9|1139.7|1135.2|1140.2|1135.7|1139.4|1134.9|64
1622732180000|2021-06-03 14:56:20|1139.6|1135.1|1138.9|1134.4|1139.7|1135.2|1138.9|1134.4|52
1622732190000|2021-06-03 14:56:30|1139.1|1134.6|1139.1|1134.6|1139.4|1134.9|1139.1|1134.6|34
1622732200000|2021-06-03 14:56:40|1139.3|1134.8|1139.3|1134.8|1139.4|1134.9|1138.9|1134.4|43
1622732210000|2021-06-03 14:56:50|1139.4|1134.9|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|11
1622732220000|2021-06-03 14:57:00|1139.1|1134.6|1139.5|1135|1139.5|1135|1138.9|1134.4|82
1622732230000|2021-06-03 14:57:10|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|33
1622732240000|2021-06-03 14:57:20|1139.3|1134.8|1138.9|1134.4|1139.4|1134.9|1138.9|1134.4|42
1622732250000|2021-06-03 14:57:30|1139.4|1134.9|1139|1134.5|1139.4|1134.9|1139|1134.5|66
1622732260000|2021-06-03 14:57:40|1139.3|1134.8|1139.4|1134.9|1139.4|1134.9|1139.1|1134.6|44
1622732270000|2021-06-03 14:57:50|1139.9|1135.4|1140.2|1135.7|1140.2|1135.7|1139.9|1135.4|102
1622732280000|2021-06-03 14:58:00|1139.9|1135.4|1140.2|1135.7|1140.2|1135.7|1139.9|1135.4|98
1622732290000|2021-06-03 14:58:10|1140.4|1135.9|1140|1135.5|1140.4|1135.9|1140|1135.5|79
1622732300000|2021-06-03 14:58:20|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|79
1622732310000|2021-06-03 14:58:30|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|163
1622732320000|2021-06-03 14:58:40|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|132
1622732330000|2021-06-03 14:58:50|1140.4|1135.9|1140.7|1136.2|1140.7|1136.2|1140.4|1135.9|114
1622732340000|2021-06-03 14:59:00|1140.4|1135.9|1139.5|1135|1140.5|1136|1139.5|1135|326
1622732350000|2021-06-03 14:59:10|1139.2|1134.7|1139|1134.5|1139.8|1135.3|1138.9|1134.4|279
1622732360000|2021-06-03 14:59:20|1139.4|1134.9|1138.9|1134.4|1139.4|1134.9|1138.9|1134.4|161
1622732370000|2021-06-03 14:59:30|1139.2|1134.7|1139.4|1134.9|1139.5|1135|1139.2|1134.7|177
1622732380000|2021-06-03 14:59:40|1139|1134.5|1137.7|1133.2|1139|1134.5|1137.7|1133.2|385
1622732390000|2021-06-03 14:59:50|1136.9|1132.4|1136.4|1131.9|1136.9|1132.4|1135.4|1130.9|727
1622768400000|2021-06-04 01:00:00|1136.1|1131.6|1131.1|1126.6|1136.1|1131.6|1129.4|1124.9|2217
1622768410000|2021-06-04 01:00:10|1131.8|1127.3|1133.2|1128.7|1134.1|1129.6|1131.3|1126.8|1370
1622768420000|2021-06-04 01:00:20|1133.4|1128.9|1134|1129.5|1134.4|1129.9|1133.2|1128.7|739
1622768430000|2021-06-04 01:00:30|1133.9|1129.4|1135.8|1131.3|1135.8|1131.3|1133.9|1129.4|327
1622768440000|2021-06-04 01:00:40|1136.2|1131.7|1137.9|1133.4|1137.9|1133.4|1136.2|1131.7|372
1622768450000|2021-06-04 01:00:50|1137.4|1132.9|1137.9|1133.4|1138|1133.5|1137|1132.5|329
1622768460000|2021-06-04 01:01:00|1137.8|1133.3|1139.3|1134.8|1139.3|1134.8|1137.8|1133.3|281
1622768470000|2021-06-04 01:01:10|1139.1|1134.6|1138.4|1133.9|1139.3|1134.8|1138.4|1133.9|348
1622768480000|2021-06-04 01:01:20|1138.2|1133.7|1139.2|1134.7|1139.2|1134.7|1138.2|1133.7|291
1622768490000|2021-06-04 01:01:30|1139.3|1134.8|1139.7|1135.2|1139.8|1135.3|1139.3|1134.8|283
1622768500000|2021-06-04 01:01:40|1140.1|1135.6|1139.3|1134.8|1140.2|1135.7|1139.2|1134.7|459
1622768510000|2021-06-04 01:01:50|1139.5|1135|1140|1135.5|1140|1135.5|1139.1|1134.6|203
1622768520000|2021-06-04 01:02:00|1139.6|1135.1|1138|1133.5|1139.6|1135.1|1138|1133.5|424
1622768530000|2021-06-04 01:02:10|1137.8|1133.3|1136.6|1132.1|1138.2|1133.7|1136.6|1132.1|317
1622768540000|2021-06-04 01:02:20|1136.8|1132.3|1135.7|1131.2|1136.8|1132.3|1135.7|1131.2|271
1622768550000|2021-06-04 01:02:30|1136.1|1131.6|1133.8|1129.3|1136.2|1131.7|1133.8|1129.3|423
1622768560000|2021-06-04 01:02:40|1134.2|1129.7|1135.9|1131.4|1135.9|1131.4|1133.4|1128.9|589
1622768570000|2021-06-04 01:02:50|1136.1|1131.6|1137.9|1133.4|1138.4|1133.9|1136.1|1131.6|245
1622768580000|2021-06-04 01:03:00|1137.6|1133.1|1139|1134.5|1139|1134.5|1137.4|1132.9|570
1622768590000|2021-06-04 01:03:10|1139.1|1134.6|1139.1|1134.6|1139.2|1134.7|1138.6|1134.1|197
1622768600000|2021-06-04 01:03:20|1139.3|1134.8|1139.6|1135.1|1139.7|1135.2|1139.1|1134.6|242
1622768610000|2021-06-04 01:03:30|1140|1135.5|1141.5|1137|1141.9|1137.4|1139.6|1135.1|619
1622768620000|2021-06-04 01:03:40|1142|1137.5|1143.2|1138.7|1143.2|1138.7|1141.8|1137.3|432
1622768630000|2021-06-04 01:03:50|1143.1|1138.6|1145.6|1141.1|1146.2|1141.7|1143.1|1138.6|705
1622768640000|2021-06-04 01:04:00|1145.2|1140.7|1147.1|1142.6|1147.9|1143.4|1145.1|1140.6|751
1622768650000|2021-06-04 01:04:10|1147.3|1142.8|1146.9|1142.4|1147.5|1143|1146.4|1141.9|636
1622768660000|2021-06-04 01:04:20|1147.3|1142.8|1146.6|1142.1|1147.9|1143.4|1146.6|1142.1|668
1622768670000|2021-06-04 01:04:30|1146.4|1141.9|1147.4|1142.9|1147.9|1143.4|1145.9|1141.4|450
1622768680000|2021-06-04 01:04:40|1147.2|1142.7|1147.1|1142.6|1147.7|1143.2|1146.9|1142.4|432
1622768690000|2021-06-04 01:04:50|1147.3|1142.8|1146|1141.5|1147.3|1142.8|1146|1141.5|371
1622768700000|2021-06-04 01:05:00|1146.1|1141.6|1146.5|1142|1146.9|1142.4|1145.9|1141.4|498
1622768710000|2021-06-04 01:05:10|1146.1|1141.6|1146|1141.5|1146.4|1141.9|1145.6|1141.1|219
1622768720000|2021-06-04 01:05:20|1145.6|1141.1|1145.5|1141|1146|1141.5|1145.4|1140.9|294
1622768730000|2021-06-04 01:05:30|1145.4|1140.9|1144.6|1140.1|1145.5|1141|1144.6|1140.1|337
1622768740000|2021-06-04 01:05:40|1144.3|1139.8|1144.7|1140.2|1145.2|1140.7|1144.1|1139.6|378
1622768750000|2021-06-04 01:05:50|1144.5|1140|1145.6|1141.1|1146|1141.5|1144.5|1140|205
1622768760000|2021-06-04 01:06:00|1145.7|1141.2|1145.6|1141.1|1145.9|1141.4|1145.6|1141.1|133
1622768770000|2021-06-04 01:06:10|1145.7|1141.2|1147.2|1142.7|1147.4|1142.9|1145.7|1141.2|471
1622768780000|2021-06-04 01:06:20|1147|1142.5|1148.6|1144.1|1148.6|1144.1|1147|1142.5|455
1622768790000|2021-06-04 01:06:30|1148.7|1144.2|1148.2|1143.7|1148.8|1144.3|1147.9|1143.4|793
1622768800000|2021-06-04 01:06:40|1148.4|1143.9|1147.3|1142.8|1148.4|1143.9|1146.9|1142.4|360
1622768810000|2021-06-04 01:06:50|1147.4|1142.9|1146.9|1142.4|1147.7|1143.2|1146.8|1142.3|218
1622768820000|2021-06-04 01:07:00|1147.1|1142.6|1145.9|1141.4|1147.2|1142.7|1145.9|1141.4|140
1622768830000|2021-06-04 01:07:10|1146.1|1141.6|1146.2|1141.7|1146.2|1141.7|1145.4|1140.9|123
1622768840000|2021-06-04 01:07:20|1145.9|1141.4|1146.7|1142.2|1146.7|1142.2|1145.4|1140.9|284
1622768850000|2021-06-04 01:07:30|1147.2|1142.7|1148|1143.5|1148.7|1144.2|1147.2|1142.7|358
1622768860000|2021-06-04 01:07:40|1148.2|1143.7|1148.7|1144.2|1148.7|1144.2|1147.9|1143.4|183
1622768870000|2021-06-04 01:07:50|1148.2|1143.7|1151|1146.5|1151|1146.5|1148.2|1143.7|1333
1622768880000|2021-06-04 01:08:00|1150.9|1146.4|1150.2|1145.7|1151.1|1146.6|1150.2|1145.7|636
1622768890000|2021-06-04 01:08:10|1150.4|1145.9|1150.9|1146.4|1151|1146.5|1150.1|1145.6|306
1622768900000|2021-06-04 01:08:20|1150.7|1146.2|1151.2|1146.7|1151.2|1146.7|1150.2|1145.7|373
1622768910000|2021-06-04 01:08:30|1151.5|1147|1153|1148.5|1153|1148.5|1151.2|1146.7|872
1622768920000|2021-06-04 01:08:40|1153.1|1148.6|1151.7|1147.2|1153.6|1149.1|1151.7|1147.2|1024
1622768930000|2021-06-04 01:08:50|1151.9|1147.4|1152.1|1147.6|1152.1|1147.6|1150.9|1146.4|575
1622768940000|2021-06-04 01:09:00|1151.7|1147.2|1152.2|1147.7|1152.6|1148.1|1151.6|1147.1|578
1622768950000|2021-06-04 01:09:10|1152|1147.5|1151.7|1147.2|1152|1147.5|1151|1146.5|478
1622768960000|2021-06-04 01:09:20|1151.5|1147|1152|1147.5|1152.4|1147.9|1151.5|1147|385
1622768970000|2021-06-04 01:09:30|1151.6|1147.1|1151.2|1146.7|1151.9|1147.4|1151.2|1146.7|278
1622768980000|2021-06-04 01:09:40|1151.1|1146.6|1150.7|1146.2|1151.1|1146.6|1150.2|1145.7|202
1622768990000|2021-06-04 01:09:50|1150.6|1146.1|1149.7|1145.2|1150.6|1146.1|1149.2|1144.7|466
1622769000000|2021-06-04 01:10:00|1149.8|1145.3|1148.9|1144.4|1150.7|1146.2|1148.5|1144|1014
1622769010000|2021-06-04 01:10:10|1149.1|1144.6|1148.3|1143.8|1149.1|1144.6|1148.2|1143.7|490
1622769020000|2021-06-04 01:10:20|1148.2|1143.7|1147.3|1142.8|1148.3|1143.8|1147|1142.5|333
1622769030000|2021-06-04 01:10:30|1147.4|1142.9|1146.7|1142.2|1147.4|1142.9|1146.7|1142.2|449
1622769040000|2021-06-04 01:10:40|1147.1|1142.6|1149.6|1145.1|1149.6|1145.1|1147.1|1142.6|325
1622769050000|2021-06-04 01:10:50|1149.7|1145.2|1148.7|1144.2|1149.7|1145.2|1148.7|1144.2|161
1622769060000|2021-06-04 01:11:00|1148.8|1144.3|1149.2|1144.7|1149.4|1144.9|1148.8|1144.3|229
1622769070000|2021-06-04 01:11:10|1149.4|1144.9|1150.7|1146.2|1150.7|1146.2|1149.4|1144.9|265
1622769080000|2021-06-04 01:11:20|1151.1|1146.6|1150.7|1146.2|1151.3|1146.8|1150.2|1145.7|750
1622769090000|2021-06-04 01:11:30|1150.2|1145.7|1149.1|1144.6|1150.2|1145.7|1148.4|1143.9|488
1622769100000|2021-06-04 01:11:40|1148.9|1144.4|1148.4|1143.9|1148.9|1144.4|1148.4|1143.9|176
1622769110000|2021-06-04 01:11:50|1148.2|1143.7|1147.8|1143.3|1148.2|1143.7|1147.3|1142.8|155
1622769120000|2021-06-04 01:12:00|1147.9|1143.4|1146.9|1142.4|1147.9|1143.4|1146.5|1142|302
1622769130000|2021-06-04 01:12:10|1147.4|1142.9|1148.2|1143.7|1148.3|1143.8|1147.4|1142.9|148
1622769140000|2021-06-04 01:12:20|1148.1|1143.6|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|263
1622769150000|2021-06-04 01:12:30|1147.5|1143|1147.2|1142.7|1147.5|1143|1147|1142.5|148
1622769160000|2021-06-04 01:12:40|1146.9|1142.4|1145.9|1141.4|1146.9|1142.4|1145.5|1141|482
1622769170000|2021-06-04 01:12:50|1145.5|1141|1144.4|1139.9|1145.5|1141|1144.4|1139.9|429
1622769180000|2021-06-04 01:13:00|1144.9|1140.4|1146.2|1141.7|1146.4|1141.9|1144.9|1140.4|272
1622769190000|2021-06-04 01:13:10|1146.4|1141.9|1145.9|1141.4|1146.7|1142.2|1145.7|1141.2|151
1622769200000|2021-06-04 01:13:20|1145.7|1141.2|1145.4|1140.9|1145.9|1141.4|1144.9|1140.4|251
1622769210000|2021-06-04 01:13:30|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145.1|1140.6|120
1622769220000|2021-06-04 01:13:40|1145.2|1140.7|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|104
1622769230000|2021-06-04 01:13:50|1144.8|1140.3|1144.9|1140.4|1144.9|1140.4|1144.4|1139.9|193
1622769240000|2021-06-04 01:14:00|1144.7|1140.2|1145|1140.5|1145.9|1141.4|1144.6|1140.1|356
1622769250000|2021-06-04 01:14:10|1145.1|1140.6|1143.9|1139.4|1145.1|1140.6|1143.9|1139.4|302
1622769260000|2021-06-04 01:14:20|1144.1|1139.6|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|86
1622769270000|2021-06-04 01:14:30|1144.3|1139.8|1143.7|1139.2|1144.3|1139.8|1142.9|1138.4|370
1622769280000|2021-06-04 01:14:40|1143.8|1139.3|1143.9|1139.4|1144.7|1140.2|1143.4|1138.9|340
1622769290000|2021-06-04 01:14:50|1143.5|1139|1142.4|1137.9|1143.5|1139|1142.4|1137.9|339
1622769300000|2021-06-04 01:15:00|1142.7|1138.2|1143.9|1139.4|1143.9|1139.4|1142.6|1138.1|255
1622769310000|2021-06-04 01:15:10|1144.2|1139.7|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|110
1622769320000|2021-06-04 01:15:20|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144|1139.5|32
1622769330000|2021-06-04 01:15:30|1144.4|1139.9|1144.9|1140.4|1144.9|1140.4|1144.2|1139.7|131
1622769340000|2021-06-04 01:15:40|1144.6|1140.1|1145.5|1141|1145.5|1141|1144.6|1140.1|180
1622769350000|2021-06-04 01:15:50|1145.6|1141.1|1146.7|1142.2|1146.9|1142.4|1145.6|1141.1|240
1622769360000|2021-06-04 01:16:00|1146.6|1142.1|1146|1141.5|1147.2|1142.7|1146|1141.5|127
1622769370000|2021-06-04 01:16:10|1146.2|1141.7|1148|1143.5|1148|1143.5|1146.2|1141.7|247
1622769380000|2021-06-04 01:16:20|1148.2|1143.7|1147.5|1143|1148.2|1143.7|1147.5|1143|167
1622769390000|2021-06-04 01:16:30|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147|1142.5|79
1622769400000|2021-06-04 01:16:40|1147.5|1143|1147.5|1143|1147.5|1143|1147|1142.5|128
1622769410000|2021-06-04 01:16:50|1147.4|1142.9|1146.5|1142|1147.4|1142.9|1146.5|1142|104
1622769420000|2021-06-04 01:17:00|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.5|1142|31
1622769430000|2021-06-04 01:17:10|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1147.1|1142.6|80
1622769440000|2021-06-04 01:17:20|1146.8|1142.3|1147.1|1142.6|1147.5|1143|1146.6|1142.1|180
1622769450000|2021-06-04 01:17:30|1147.5|1143|1147.5|1143|1147.6|1143.1|1147.5|1143|82
1622769460000|2021-06-04 01:17:40|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|105
1622769470000|2021-06-04 01:17:50|1147.7|1143.2|1148.2|1143.7|1148.4|1143.9|1147.5|1143|206
1622769480000|2021-06-04 01:18:00|1148.4|1143.9|1149.4|1144.9|1149.4|1144.9|1148.2|1143.7|319
1622769490000|2021-06-04 01:18:10|1149|1144.5|1149|1144.5|1149.2|1144.7|1149|1144.5|238
1622769500000|2021-06-04 01:18:20|1148.9|1144.4|1149.9|1145.4|1150|1145.5|1148.9|1144.4|401
1622769510000|2021-06-04 01:18:30|1149.8|1145.3|1149.9|1145.4|1149.9|1145.4|1149|1144.5|191
1622769520000|2021-06-04 01:18:40|1149.7|1145.2|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|151
1622769530000|2021-06-04 01:18:50|1149.5|1145|1148.9|1144.4|1149.5|1145|1148.5|1144|195
1622769540000|2021-06-04 01:19:00|1148.5|1144|1148|1143.5|1148.5|1144|1148|1143.5|99
1622769550000|2021-06-04 01:19:10|1147.9|1143.4|1147.9|1143.4|1148|1143.5|1147.5|1143|110
1622769560000|2021-06-04 01:19:20|1147.5|1143|1147.5|1143|1147.6|1143.1|1147.5|1143|41
1622769570000|2021-06-04 01:19:30|1147.1|1142.6|1147.1|1142.6|1147.3|1142.8|1147|1142.5|89
1622769580000|2021-06-04 01:19:40|||||||||35
1622769590000|2021-06-04 01:19:50|1146.7|1142.2|1147.5|1143|1147.5|1143|1146.2|1141.7|150
1622769600000|2021-06-04 01:20:00|1147.2|1142.7|1146|1141.5|1147.2|1142.7|1146|1141.5|119
1622769610000|2021-06-04 01:20:10|1145.9|1141.4|1145.9|1141.4|1146|1141.5|1145.5|1141|335
1622769620000|2021-06-04 01:20:20|1146|1141.5|1146|1141.5|1146|1141.5|1145.6|1141.1|66
1622769630000|2021-06-04 01:20:30|1146.4|1141.9|1147|1142.5|1147|1142.5|1146.4|1141.9|127
1622769640000|2021-06-04 01:20:40|1147.4|1142.9|1147.5|1143|1147.5|1143|1147.4|1142.9|113
1622769650000|2021-06-04 01:20:50|1147.1|1142.6|1147|1142.5|1147.1|1142.6|1147|1142.5|52
1622769660000|2021-06-04 01:21:00|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|72
1622769670000|2021-06-04 01:21:10|1146.5|1142|1146.9|1142.4|1146.9|1142.4|1146.5|1142|18
1622769680000|2021-06-04 01:21:20|1147.3|1142.8|1147.9|1143.4|1147.9|1143.4|1147.3|1142.8|155
1622769690000|2021-06-04 01:21:30|1147.5|1143|1147.4|1142.9|1147.5|1143|1147.4|1142.9|32
1622769700000|2021-06-04 01:21:40|1147.5|1143|1148.4|1143.9|1148.6|1144.1|1147.5|1143|160
1622769710000|2021-06-04 01:21:50|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|83
1622769720000|2021-06-04 01:22:00|1149.2|1144.7|1149.9|1145.4|1149.9|1145.4|1149.2|1144.7|213
1622769730000|2021-06-04 01:22:10|1149.8|1145.3|1149.8|1145.3|1150.2|1145.7|1149.6|1145.1|227
1622769740000|2021-06-04 01:22:20|1149.5|1145|1150.2|1145.7|1150.2|1145.7|1149.5|1145|137
1622769750000|2021-06-04 01:22:30|1150.3|1145.8|1149.3|1144.8|1150.3|1145.8|1149.3|1144.8|114
1622769760000|2021-06-04 01:22:40|1149.7|1145.2|1149.5|1145|1149.8|1145.3|1149.5|1145|166
1622769770000|2021-06-04 01:22:50|1149.4|1144.9|1150|1145.5|1150|1145.5|1149.4|1144.9|89
1622769780000|2021-06-04 01:23:00|1150.1|1145.6|1149.4|1144.9|1150.3|1145.8|1149.4|1144.9|212
1622769790000|2021-06-04 01:23:10|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|264
1622769800000|2021-06-04 01:23:20|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1149|1144.5|65
1622769810000|2021-06-04 01:23:30|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|33
1622769820000|2021-06-04 01:23:40|1149|1144.5|1149|1144.5|1149.2|1144.7|1149|1144.5|32
1622769830000|2021-06-04 01:23:50|1148.9|1144.4|1149.3|1144.8|1149.3|1144.8|1148.9|1144.4|52
1622769840000|2021-06-04 01:24:00|1148.9|1144.4|1148.8|1144.3|1148.9|1144.4|1148.8|1144.3|43
1622769850000|2021-06-04 01:24:10|1148.4|1143.9|1148|1143.5|1148.4|1143.9|1148|1143.5|146
1622769860000|2021-06-04 01:24:20|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|67
1622769870000|2021-06-04 01:24:30|1148|1143.5|1147.8|1143.3|1148|1143.5|1147.8|1143.3|58
1622769880000|2021-06-04 01:24:40|||||||||44
1622769890000|2021-06-04 01:24:50|||||||||18
1622769900000|2021-06-04 01:25:00|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|64
1622769910000|2021-06-04 01:25:10|1147.4|1142.9|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|77
1622769920000|2021-06-04 01:25:20|1147.5|1143|1147.6|1143.1|1148|1143.5|1147.5|1143|96
1622769930000|2021-06-04 01:25:30|1147.5|1143|1147.5|1143|1147.5|1143|1147.5|1143|25
1622769940000|2021-06-04 01:25:40|1147.6|1143.1|1148.4|1143.9|1148.4|1143.9|1147.5|1143|203
1622769950000|2021-06-04 01:25:50|1148.6|1144.1|1149|1144.5|1149|1144.5|1148.6|1144.1|91
1622769960000|2021-06-04 01:26:00|1149.2|1144.7|1148.2|1143.7|1149.2|1144.7|1148|1143.5|159
1622769970000|2021-06-04 01:26:10|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|32
1622769980000|2021-06-04 01:26:20|1147.6|1143.1|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|56
1622769990000|2021-06-04 01:26:30|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1147.1|1142.6|53
1622770000000|2021-06-04 01:26:40|1147.5|1143|1147.5|1143|1147.6|1143.1|1147.1|1142.6|74
1622770010000|2021-06-04 01:26:50|1147.1|1142.6|1147|1142.5|1147.1|1142.6|1146.9|1142.4|47
1622770020000|2021-06-04 01:27:00|1147.1|1142.6|1146.6|1142.1|1147.1|1142.6|1146.6|1142.1|35
1622770030000|2021-06-04 01:27:10|1146.5|1142|1146|1141.5|1146.5|1142|1146|1141.5|211
1622770040000|2021-06-04 01:27:20|1146.1|1141.6|1145.2|1140.7|1146.1|1141.6|1145.1|1140.6|115
1622770050000|2021-06-04 01:27:30|1145.1|1140.6|1145.5|1141|1145.6|1141.1|1145.1|1140.6|75
1622770060000|2021-06-04 01:27:40|1145.6|1141.1|1145.3|1140.8|1145.6|1141.1|1145.3|1140.8|75
1622770070000|2021-06-04 01:27:50|1145.5|1141|1145.5|1141|1145.5|1141|1145.1|1140.6|51
1622770080000|2021-06-04 01:28:00|||||||||33
1622770090000|2021-06-04 01:28:10|1146|1141.5|1146.5|1142|1146.5|1142|1145.8|1141.3|200
1622770100000|2021-06-04 01:28:20|1146.9|1142.4|1147|1142.5|1147|1142.5|1146.6|1142.1|96
1622770110000|2021-06-04 01:28:30|1147.1|1142.6|1146.1|1141.6|1147.4|1142.9|1146.1|1141.6|87
1622770120000|2021-06-04 01:28:40|1146|1141.5|1146.2|1141.7|1146.5|1142|1146|1141.5|87
1622770130000|2021-06-04 01:28:50|||||||||17
1622770140000|2021-06-04 01:29:00|1145.9|1141.4|1146|1141.5|1146.1|1141.6|1145.9|1141.4|31
1622770150000|2021-06-04 01:29:10|||||||||45
1622770160000|2021-06-04 01:29:20|1145.5|1141|1144.5|1140|1145.5|1141|1144.5|1140|326
1622770170000|2021-06-04 01:29:30|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|113
1622770180000|2021-06-04 01:29:40|1144.1|1139.6|1143.2|1138.7|1144.1|1139.6|1143.2|1138.7|382
1622770190000|2021-06-04 01:29:50|1143.1|1138.6|1144.1|1139.6|1144.1|1139.6|1143.1|1138.6|266
1622770200000|2021-06-04 01:30:00|1144.2|1139.7|1145.1|1140.6|1145.2|1140.7|1144.2|1139.7|116
1622770210000|2021-06-04 01:30:10|1145.2|1140.7|1144|1139.5|1145.2|1140.7|1144|1139.5|115
1622770220000|2021-06-04 01:30:20|1144.1|1139.6|1144|1139.5|1144.6|1140.1|1144|1139.5|49
1622770230000|2021-06-04 01:30:30|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|69
1622770240000|2021-06-04 01:30:40|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|151
1622770250000|2021-06-04 01:30:50|1142.7|1138.2|1142.2|1137.7|1142.9|1138.4|1142.1|1137.6|168
1622770260000|2021-06-04 01:31:00|1142.1|1137.6|1143.5|1139|1143.5|1139|1142.1|1137.6|332
1622770270000|2021-06-04 01:31:10|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143|1138.5|92
1622770280000|2021-06-04 01:31:20|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|93
1622770290000|2021-06-04 01:31:30|1143.1|1138.6|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|53
1622770300000|2021-06-04 01:31:40|1142.9|1138.4|1142.7|1138.2|1142.9|1138.4|1142.7|1138.2|100
1622770310000|2021-06-04 01:31:50|1142.4|1137.9|1141.2|1136.7|1142.4|1137.9|1141.2|1136.7|314
1622770320000|2021-06-04 01:32:00|1141.6|1137.1|1142.2|1137.7|1142.2|1137.7|1141.6|1137.1|108
1622770330000|2021-06-04 01:32:10|1142.6|1138.1|1142.7|1138.2|1142.7|1138.2|1142.6|1138.1|87
1622770340000|2021-06-04 01:32:20|1142.9|1138.4|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|61
1622770350000|2021-06-04 01:32:30|1143.2|1138.7|1143.7|1139.2|1143.7|1139.2|1143.2|1138.7|99
1622770360000|2021-06-04 01:32:40|1144.1|1139.6|1144.3|1139.8|1144.7|1140.2|1144.1|1139.6|168
1622770370000|2021-06-04 01:32:50|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1143.7|1139.2|83
1622770380000|2021-06-04 01:33:00|1143.9|1139.4|1144.1|1139.6|1144.1|1139.6|1143.7|1139.2|35
1622770390000|2021-06-04 01:33:10|1144.2|1139.7|1144.5|1140|1144.5|1140|1144.1|1139.6|73
1622770400000|2021-06-04 01:33:20|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|62
1622770410000|2021-06-04 01:33:30|1145|1140.5|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|57
1622770420000|2021-06-04 01:33:40|1144.6|1140.1|1145|1140.5|1145|1140.5|1144.6|1140.1|52
1622770430000|2021-06-04 01:33:50|1145.1|1140.6|1145.5|1141|1145.5|1141|1145|1140.5|79
1622770440000|2021-06-04 01:34:00|||||||||85
1622770450000|2021-06-04 01:34:10|1145.8|1141.3|1146|1141.5|1146|1141.5|1145.5|1141|110
1622770460000|2021-06-04 01:34:20|1145.8|1141.3|1145.5|1141|1145.8|1141.3|1145.4|1140.9|300
1622770470000|2021-06-04 01:34:30|1145.8|1141.3|1146.5|1142|1146.5|1142|1145.8|1141.3|140
1622770480000|2021-06-04 01:34:40|1146.1|1141.6|1145.9|1141.4|1146.3|1141.8|1145.9|1141.4|275
1622770490000|2021-06-04 01:34:50|1146|1141.5|1145.8|1141.3|1146|1141.5|1145.7|1141.2|23
1622770500000|2021-06-04 01:35:00|1146|1141.5|1147.3|1142.8|1147.3|1142.8|1146|1141.5|288
1622770510000|2021-06-04 01:35:10|1147.5|1143|1147.4|1142.9|1148.2|1143.7|1147.4|1142.9|599
1622770520000|2021-06-04 01:35:20|1146.7|1142.2|1147|1142.5|1147.5|1143|1146.5|1142|135
1622770530000|2021-06-04 01:35:30|1146.9|1142.4|1146.9|1142.4|1147.5|1143|1146.9|1142.4|147
1622770540000|2021-06-04 01:35:40|1147.3|1142.8|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|129
1622770550000|2021-06-04 01:35:50|1147|1142.5|1147|1142.5|1147|1142.5|1146.8|1142.3|25
1622770560000|2021-06-04 01:36:00|1146.6|1142.1|1145.5|1141|1146.6|1142.1|1145.5|1141|87
1622770570000|2021-06-04 01:36:10|1145.9|1141.4|1145.5|1141|1146|1141.5|1145.5|1141|120
1622770580000|2021-06-04 01:36:20|1145.7|1141.2|1144.9|1140.4|1145.9|1141.4|1144.9|1140.4|64
1622770590000|2021-06-04 01:36:30|1145.1|1140.6|1144.9|1140.4|1145.1|1140.6|1144.8|1140.3|33
1622770600000|2021-06-04 01:36:40|1144.5|1140|1143|1138.5|1144.5|1140|1143|1138.5|139
1622770610000|2021-06-04 01:36:50|1142.5|1138|1143.4|1138.9|1143.5|1139|1142.5|1138|153
1622770620000|2021-06-04 01:37:00|1143.3|1138.8|1142.3|1137.8|1143.7|1139.2|1142|1137.5|200
1622770630000|2021-06-04 01:37:10|1142|1137.5|1142.5|1138|1142.5|1138|1141.4|1136.9|322
1622770640000|2021-06-04 01:37:20|1142.1|1137.6|1141.5|1137|1142.2|1137.7|1141.3|1136.8|244
1622770650000|2021-06-04 01:37:30|1141.1|1136.6|1141.4|1136.9|1141.7|1137.2|1140.7|1136.2|713
1622770660000|2021-06-04 01:37:40|1141.9|1137.4|1142.1|1137.6|1142.3|1137.8|1141.9|1137.4|135
1622770670000|2021-06-04 01:37:50|1142.3|1137.8|1141.9|1137.4|1142.4|1137.9|1141.9|1137.4|73
1622770680000|2021-06-04 01:38:00|1142.2|1137.7|1142.5|1138|1142.5|1138|1141.9|1137.4|166
1622770690000|2021-06-04 01:38:10|1142.7|1138.2|1143.7|1139.2|1143.7|1139.2|1142.7|1138.2|69
1622770700000|2021-06-04 01:38:20|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.7|1138.2|88
1622770710000|2021-06-04 01:38:30|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|79
1622770720000|2021-06-04 01:38:40|1142.5|1138|1141.8|1137.3|1142.7|1138.2|1141.8|1137.3|47
1622770730000|2021-06-04 01:38:50|1142|1137.5|1141.4|1136.9|1142.2|1137.7|1141.4|1136.9|116
1622770740000|2021-06-04 01:39:00|1141.3|1136.8|1141|1136.5|1141.5|1137|1140.9|1136.4|207
1622770750000|2021-06-04 01:39:10|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|201
1622770760000|2021-06-04 01:39:20|1140.9|1136.4|1141.3|1136.8|1141.3|1136.8|1140.9|1136.4|254
1622770770000|2021-06-04 01:39:30|1141|1136.5|1140.8|1136.3|1141.7|1137.2|1140.8|1136.3|211
1622770780000|2021-06-04 01:39:40|1141.2|1136.7|1141.5|1137|1141.5|1137|1140.8|1136.3|118
1622770790000|2021-06-04 01:39:50|1141.8|1137.3|1142.5|1138|1143|1138.5|1141.8|1137.3|209
1622770800000|2021-06-04 01:40:00|1142.3|1137.8|1142.4|1137.9|1142.4|1137.9|1141.5|1137|91
1622770810000|2021-06-04 01:40:10|1142.5|1138|1142.5|1138|1143|1138.5|1142.1|1137.6|138
1622770820000|2021-06-04 01:40:20|1142.9|1138.4|1142.5|1138|1143|1138.5|1142.5|1138|81
1622770830000|2021-06-04 01:40:30|1142.4|1137.9|1141|1136.5|1142.4|1137.9|1141|1136.5|290
1622770840000|2021-06-04 01:40:40|1140.9|1136.4|1140.9|1136.4|1141|1136.5|1140.9|1136.4|82
1622770850000|2021-06-04 01:40:50|1140.5|1136|1140|1135.5|1140.8|1136.3|1139.6|1135.1|231
1622770860000|2021-06-04 01:41:00|1139.8|1135.3|1138.6|1134.1|1139.8|1135.3|1138.6|1134.1|438
1622770870000|2021-06-04 01:41:10|1138.5|1134|1138|1133.5|1138.5|1134|1137.6|1133.1|363
1622770880000|2021-06-04 01:41:20|1137.9|1133.4|1138|1133.5|1138.1|1133.6|1137.6|1133.1|356
1622770890000|2021-06-04 01:41:30|1137.6|1133.1|1137.6|1133.1|1138.2|1133.7|1137.6|1133.1|263
1622770900000|2021-06-04 01:41:40|1138|1133.5|1140|1135.5|1140|1135.5|1138|1133.5|553
1622770910000|2021-06-04 01:41:50|1139.6|1135.1|1138.3|1133.8|1139.8|1135.3|1138.1|1133.6|142
1622770920000|2021-06-04 01:42:00|1138.5|1134|1138.6|1134.1|1139.1|1134.6|1138|1133.5|359
1622770930000|2021-06-04 01:42:10|1138.7|1134.2|1138.6|1134.1|1138.7|1134.2|1138.1|1133.6|146
1622770940000|2021-06-04 01:42:20|1138.7|1134.2|1141.4|1136.9|1141.4|1136.9|1138.7|1134.2|285
1622770950000|2021-06-04 01:42:30|1141.5|1137|1141|1136.5|1141.5|1137|1140.7|1136.2|212
1622770960000|2021-06-04 01:42:40|1141.1|1136.6|1139.2|1134.7|1141.1|1136.6|1139.2|1134.7|286
1622770970000|2021-06-04 01:42:50|1139|1134.5|1138.9|1134.4|1140|1135.5|1138.9|1134.4|189
1622770980000|2021-06-04 01:43:00|1138.7|1134.2|1140.5|1136|1140.5|1136|1138.7|1134.2|299
1622770990000|2021-06-04 01:43:10|1140.7|1136.2|1139.9|1135.4|1140.9|1136.4|1139.5|1135|174
1622771000000|2021-06-04 01:43:20|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1138.5|1134|217
1622771010000|2021-06-04 01:43:30|1139.4|1134.9|1139.3|1134.8|1139.5|1135|1139|1134.5|93
1622771020000|2021-06-04 01:43:40|1139.5|1135|1139.1|1134.6|1139.6|1135.1|1139.1|1134.6|47
1622771030000|2021-06-04 01:43:50|1139.5|1135|1139.5|1135|1139.7|1135.2|1139.3|1134.8|90
1622771040000|2021-06-04 01:44:00|1139.4|1134.9|1138.5|1134|1139.4|1134.9|1138.5|1134|171
1622771050000|2021-06-04 01:44:10|1138.1|1133.6|1137.1|1132.6|1138.1|1133.6|1137.1|1132.6|184
1622771060000|2021-06-04 01:44:20|1137.5|1133|1138.9|1134.4|1139.1|1134.6|1137.5|1133|455
1622771070000|2021-06-04 01:44:30|1139.1|1134.6|1140.2|1135.7|1140.8|1136.3|1139.1|1134.6|245
1622771080000|2021-06-04 01:44:40|1140.1|1135.6|1139.1|1134.6|1140.1|1135.6|1139.1|1134.6|147
1622771090000|2021-06-04 01:44:50|1139|1134.5|1138.6|1134.1|1139|1134.5|1138.2|1133.7|121
1622771100000|2021-06-04 01:45:00|1138.5|1134|1139.2|1134.7|1139.2|1134.7|1138.2|1133.7|307
1622771110000|2021-06-04 01:45:10|1139.5|1135|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|187
1622771120000|2021-06-04 01:45:20|1138.9|1134.4|1139.4|1134.9|1139.4|1134.9|1138.7|1134.2|305
1622771130000|2021-06-04 01:45:30|1139.3|1134.8|1140.2|1135.7|1140.2|1135.7|1139.3|1134.8|188
1622771140000|2021-06-04 01:45:40|1140.6|1136.1|1140.4|1135.9|1141|1136.5|1140.1|1135.6|389
1622771150000|2021-06-04 01:45:50|1140|1135.5|1141.1|1136.6|1141.1|1136.6|1140|1135.5|110
1622771160000|2021-06-04 01:46:00|1141.2|1136.7|1143.3|1138.8|1143.3|1138.8|1141.2|1136.7|512
1622771170000|2021-06-04 01:46:10|1143.5|1139|1143.9|1139.4|1144|1139.5|1143.3|1138.8|592
1622771180000|2021-06-04 01:46:20|1143.7|1139.2|1144|1139.5|1144.3|1139.8|1143.5|1139|377
1622771190000|2021-06-04 01:46:30|1143.9|1139.4|1143.2|1138.7|1143.9|1139.4|1143|1138.5|193
1622771200000|2021-06-04 01:46:40|1143.3|1138.8|1143.1|1138.6|1143.5|1139|1142.7|1138.2|105
1622771210000|2021-06-04 01:46:50|1143|1138.5|1142|1137.5|1143|1138.5|1141.8|1137.3|117
1622771220000|2021-06-04 01:47:00|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1140.4|1135.9|505
1622771230000|2021-06-04 01:47:10|1142.3|1137.8|1141.5|1137|1142.3|1137.8|1141.5|1137|172
1622771240000|2021-06-04 01:47:20|1141.2|1136.7|1140.6|1136.1|1141.2|1136.7|1140.6|1136.1|60
1622771250000|2021-06-04 01:47:30|1141.1|1136.6|1142.5|1138|1142.5|1138|1141.1|1136.6|143
1622771260000|2021-06-04 01:47:40|1142.3|1137.8|1142.5|1138|1142.5|1138|1141.1|1136.6|168
1622771270000|2021-06-04 01:47:50|1142.6|1138.1|1142.6|1138.1|1143|1138.5|1142.5|1138|67
1622771280000|2021-06-04 01:48:00|1142.5|1138|1139.8|1135.3|1142.5|1138|1139.8|1135.3|236
1622771290000|2021-06-04 01:48:10|1139.7|1135.2|1138.2|1133.7|1139.7|1135.2|1138.1|1133.6|475
1622771300000|2021-06-04 01:48:20|1137.8|1133.3|1137.5|1133|1138.4|1133.9|1137.3|1132.8|536
1622771310000|2021-06-04 01:48:30|1137.4|1132.9|1135.2|1130.7|1137.7|1133.2|1135.2|1130.7|596
1622771320000|2021-06-04 01:48:40|1135|1130.5|1135.9|1131.4|1135.9|1131.4|1134.5|1130|699
1622771330000|2021-06-04 01:48:50|1136|1131.5|1135.9|1131.4|1136.4|1131.9|1135.5|1131|299
1622771340000|2021-06-04 01:49:00|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135|1130.5|385
1622771350000|2021-06-04 01:49:10|1136.2|1131.7|1135.4|1130.9|1136.4|1131.9|1135.4|1130.9|194
1622771360000|2021-06-04 01:49:20|1135|1130.5|1134.4|1129.9|1135|1130.5|1133.4|1128.9|959
1622771370000|2021-06-04 01:49:30|1134|1129.5|1133.5|1129|1134.5|1130|1133.5|1129|253
1622771380000|2021-06-04 01:49:40|1133.7|1129.2|1133.4|1128.9|1133.9|1129.4|1133.4|1128.9|181
1622771390000|2021-06-04 01:49:50|1133.6|1129.1|1132|1127.5|1133.6|1129.1|1132|1127.5|919
1622771400000|2021-06-04 01:50:00|1131.4|1126.9|1129.5|1125|1131.6|1127.1|1128.7|1124.2|1553
1622771410000|2021-06-04 01:50:10|1130.3|1125.8|1129.1|1124.6|1130.3|1125.8|1129.1|1124.6|528
1622771420000|2021-06-04 01:50:20|1129.5|1125|1127.7|1123.2|1129.6|1125.1|1127.7|1123.2|892
1622771430000|2021-06-04 01:50:30|1128|1123.5|1127.3|1122.8|1128.1|1123.6|1127.3|1122.8|1327
1622771440000|2021-06-04 01:50:40|1127.6|1123.1|1128.6|1124.1|1128.7|1124.2|1127.1|1122.6|919
1622771450000|2021-06-04 01:50:50|1128.7|1124.2|1130.9|1126.4|1131|1126.5|1128.7|1124.2|877
1622771460000|2021-06-04 01:51:00|1131.2|1126.7|1130.1|1125.6|1131.2|1126.7|1129.5|1125|530
1622771470000|2021-06-04 01:51:10|1130.5|1126|1129.1|1124.6|1130.6|1126.1|1129.1|1124.6|313
1622771480000|2021-06-04 01:51:20|1129.5|1125|1131|1126.5|1131|1126.5|1129.5|1125|322
1622771490000|2021-06-04 01:51:30|1130.9|1126.4|1131|1126.5|1131.4|1126.9|1130.9|1126.4|293
1622771500000|2021-06-04 01:51:40|1130.9|1126.4|1131.5|1127|1131.5|1127|1130.5|1126|232
1622771510000|2021-06-04 01:51:50|1131.4|1126.9|1132.3|1127.8|1132.3|1127.8|1131.4|1126.9|176
1622771520000|2021-06-04 01:52:00|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131|1126.5|309
1622771530000|2021-06-04 01:52:10|1132|1127.5|1131.9|1127.4|1132|1127.5|1131.5|1127|389
1622771540000|2021-06-04 01:52:20|1132|1127.5|1132|1127.5|1132.4|1127.9|1132|1127.5|431
1622771550000|2021-06-04 01:52:30|1132.2|1127.7|1131|1126.5|1132.4|1127.9|1131|1126.5|209
1622771560000|2021-06-04 01:52:40|1131.4|1126.9|1130.2|1125.7|1131.4|1126.9|1130.2|1125.7|160
1622771570000|2021-06-04 01:52:50|1130.1|1125.6|1127.5|1123|1130.1|1125.6|1127.5|1123|989
1622771580000|2021-06-04 01:53:00|1127.3|1122.8|1129.5|1125|1129.5|1125|1127|1122.5|898
1622771590000|2021-06-04 01:53:10|1129.4|1124.9|1129.1|1124.6|1129.5|1125|1128.6|1124.1|249
1622771600000|2021-06-04 01:53:20|1129|1124.5|1129.9|1125.4|1130|1125.5|1129|1124.5|172
1622771610000|2021-06-04 01:53:30|1130|1125.5|1131|1126.5|1131.1|1126.6|1130|1125.5|217
1622771620000|2021-06-04 01:53:40|1131.1|1126.6|1130.3|1125.8|1131.2|1126.7|1129.9|1125.4|136
1622771630000|2021-06-04 01:53:50|1130.7|1126.2|1130.5|1126|1131.4|1126.9|1130.5|1126|265
1622771640000|2021-06-04 01:54:00|1130.9|1126.4|1130.5|1126|1131|1126.5|1130|1125.5|288
1622771650000|2021-06-04 01:54:10|1130.1|1125.6|1130.4|1125.9|1130.6|1126.1|1130.1|1125.6|224
1622771660000|2021-06-04 01:54:20|1130.5|1126|1130.5|1126|1130.6|1126.1|1130.2|1125.7|56
1622771670000|2021-06-04 01:54:30|1131|1126.5|1131.5|1127|1131.5|1127|1130.8|1126.3|327
1622771680000|2021-06-04 01:54:40|1131.9|1127.4|1131.5|1127|1132|1127.5|1131|1126.5|157
1622771690000|2021-06-04 01:54:50|1131.9|1127.4|1132.9|1128.4|1132.9|1128.4|1131.7|1127.2|179
1622771700000|2021-06-04 01:55:00|1133|1128.5|1133.4|1128.9|1134.5|1130|1133|1128.5|928
1622771710000|2021-06-04 01:55:10|1133.9|1129.4|1135.4|1130.9|1135.4|1130.9|1133.9|1129.4|723
1622771720000|2021-06-04 01:55:20|1134.9|1130.4|1135|1130.5|1135.1|1130.6|1134.5|1130|297
1622771730000|2021-06-04 01:55:30|1134.9|1130.4|1133.6|1129.1|1135.3|1130.8|1133.6|1129.1|335
1622771740000|2021-06-04 01:55:40|1134|1129.5|1134.4|1129.9|1134.5|1130|1133.5|1129|106
1622771750000|2021-06-04 01:55:50|1134.5|1130|1133.4|1128.9|1134.5|1130|1133.4|1128.9|219
1622771760000|2021-06-04 01:56:00|1133|1128.5|1132|1127.5|1133|1128.5|1131.6|1127.1|230
1622771770000|2021-06-04 01:56:10|1131.6|1127.1|1130.2|1125.7|1131.6|1127.1|1130.2|1125.7|236
1622771780000|2021-06-04 01:56:20|1129.8|1125.3|1130.5|1126|1130.5|1126|1129.7|1125.2|290
1622771790000|2021-06-04 01:56:30|1130.4|1125.9|1130.2|1125.7|1130.6|1126.1|1130.1|1125.6|169
1622771800000|2021-06-04 01:56:40|1130.5|1126|1129.2|1124.7|1130.5|1126|1129.2|1124.7|315
1622771810000|2021-06-04 01:56:50|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1128.2|1123.7|422
1622771820000|2021-06-04 01:57:00|1129.5|1125|1128|1123.5|1129.5|1125|1127.6|1123.1|540
1622771830000|2021-06-04 01:57:10|1128.1|1123.6|1129.2|1124.7|1129.7|1125.2|1128.1|1123.6|290
1622771840000|2021-06-04 01:57:20|1129.5|1125|1129.5|1125|1129.5|1125|1129.1|1124.6|113
1622771850000|2021-06-04 01:57:30|1129.4|1124.9|1131.5|1127|1131.5|1127|1129.4|1124.9|232
1622771860000|2021-06-04 01:57:40|1131.3|1126.8|1131.8|1127.3|1131.8|1127.3|1131.1|1126.6|147
1622771870000|2021-06-04 01:57:50|1131.5|1127|1132.5|1128|1132.9|1128.4|1131.5|1127|252
1622771880000|2021-06-04 01:58:00|1132.1|1127.6|1132|1127.5|1132.1|1127.6|1131.1|1126.6|315
1622771890000|2021-06-04 01:58:10|1132.4|1127.9|1132.2|1127.7|1132.6|1128.1|1132.1|1127.6|234
1622771900000|2021-06-04 01:58:20|1132.5|1128|1131|1126.5|1132.5|1128|1130.6|1126.1|319
1622771910000|2021-06-04 01:58:30|1130.9|1126.4|1133|1128.5|1133|1128.5|1130.9|1126.4|207
1622771920000|2021-06-04 01:58:40|1133.4|1128.9|1134.5|1130|1134.5|1130|1133.4|1128.9|640
1622771930000|2021-06-04 01:58:50|1134.6|1130.1|1133.5|1129|1134.6|1130.1|1133.2|1128.7|367
1622771940000|2021-06-04 01:59:00|1133.6|1129.1|1134.4|1129.9|1134.6|1130.1|1133.6|1129.1|217
1622771950000|2021-06-04 01:59:10|1134.1|1129.6|1134.4|1129.9|1134.4|1129.9|1133.7|1129.2|167
1622771960000|2021-06-04 01:59:20|1134.5|1130|1135|1130.5|1135|1130.5|1134.4|1129.9|234
1622771970000|2021-06-04 01:59:30|1134|1129.5|1134.6|1130.1|1134.9|1130.4|1133.5|1129|276
1622771980000|2021-06-04 01:59:40|1134.5|1130|1134.1|1129.6|1134.8|1130.3|1133.9|1129.4|264
1622771990000|2021-06-04 01:59:50|1134.4|1129.9|1135|1130.5|1135|1130.5|1134.4|1129.9|206
1622772000000|2021-06-04 02:00:00|1134.6|1130.1|1135.3|1130.8|1135.3|1130.8|1134.5|1130|341
1622772010000|2021-06-04 02:00:10|1135.2|1130.7|1136|1131.5|1136|1131.5|1134.9|1130.4|337
1622772020000|2021-06-04 02:00:20|1136.1|1131.6|1138.9|1134.4|1139.1|1134.6|1136.1|1131.6|928
1622772030000|2021-06-04 02:00:30|1138.5|1134|1138.3|1133.8|1138.8|1134.3|1138|1133.5|563
1622772040000|2021-06-04 02:00:40|1138.4|1133.9|1137.9|1133.4|1138.4|1133.9|1137.9|1133.4|174
1622772050000|2021-06-04 02:00:50|1137.8|1133.3|1137.4|1132.9|1137.9|1133.4|1137.3|1132.8|184
1622772060000|2021-06-04 02:01:00|1137.8|1133.3|1137.4|1132.9|1137.8|1133.3|1137.4|1132.9|102
1622772070000|2021-06-04 02:01:10|1137.8|1133.3|1137.2|1132.7|1137.8|1133.3|1136.8|1132.3|108
1622772080000|2021-06-04 02:01:20|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.5|1132|185
1622772090000|2021-06-04 02:01:30|1136.9|1132.4|1136.8|1132.3|1136.9|1132.4|1136.5|1132|64
1622772100000|2021-06-04 02:01:40|1137.2|1132.7|1137.3|1132.8|1137.3|1132.8|1137.2|1132.7|141
1622772110000|2021-06-04 02:01:50|1137.7|1133.2|1139.2|1134.7|1139.2|1134.7|1137.7|1133.2|503
1622772120000|2021-06-04 02:02:00|1139.3|1134.8|1137.4|1132.9|1139.3|1134.8|1137.3|1132.8|174
1622772130000|2021-06-04 02:02:10|1137|1132.5|1137.4|1132.9|1137.5|1133|1137|1132.5|67
1622772140000|2021-06-04 02:02:20|1137.5|1133|1138.3|1133.8|1138.3|1133.8|1137.5|1133|243
1622772150000|2021-06-04 02:02:30|1138.2|1133.7|1138.4|1133.9|1139|1134.5|1138.2|1133.7|215
1622772160000|2021-06-04 02:02:40|1138.5|1134|1138|1133.5|1138.5|1134|1137.8|1133.3|77
1622772170000|2021-06-04 02:02:50|1137.8|1133.3|1137.3|1132.8|1137.8|1133.3|1136.8|1132.3|78
1622772180000|2021-06-04 02:03:00|1137.4|1132.9|1138.9|1134.4|1138.9|1134.4|1137.4|1132.9|251
1622772190000|2021-06-04 02:03:10|1139|1134.5|1139.3|1134.8|1139.3|1134.8|1138.9|1134.4|182
1622772200000|2021-06-04 02:03:20|1139.5|1135|1139.3|1134.8|1139.5|1135|1139.3|1134.8|169
1622772210000|2021-06-04 02:03:30|1139|1134.5|1139.4|1134.9|1139.4|1134.9|1138.8|1134.3|155
1622772220000|2021-06-04 02:03:40|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|123
1622772230000|2021-06-04 02:03:50|1140.3|1135.8|1139.7|1135.2|1140.3|1135.8|1139.3|1134.8|246
1622772240000|2021-06-04 02:04:00|1139.8|1135.3|1139.9|1135.4|1140.3|1135.8|1139.8|1135.3|208
1622772250000|2021-06-04 02:04:10|1139.8|1135.3|1139.1|1134.6|1140.3|1135.8|1139.1|1134.6|187
1622772260000|2021-06-04 02:04:20|1139.5|1135|1139.4|1134.9|1139.7|1135.2|1139.3|1134.8|47
1622772270000|2021-06-04 02:04:30|1139.8|1135.3|1141.3|1136.8|1141.3|1136.8|1139.8|1135.3|412
1622772280000|2021-06-04 02:04:40|1141.2|1136.7|1141.3|1136.8|1141.4|1136.9|1141.2|1136.7|282
1622772290000|2021-06-04 02:04:50|1140.9|1136.4|1139.8|1135.3|1140.9|1136.4|1139.8|1135.3|266
1622772300000|2021-06-04 02:05:00|1140|1135.5|1139.6|1135.1|1140.6|1136.1|1139.6|1135.1|175
1622772310000|2021-06-04 02:05:10|1139.5|1135|1138.8|1134.3|1139.5|1135|1138.8|1134.3|196
1622772320000|2021-06-04 02:05:20|1139.1|1134.6|1138.8|1134.3|1139.3|1134.8|1138.8|1134.3|64
1622772330000|2021-06-04 02:05:30|1139|1134.5|1139.1|1134.6|1139.1|1134.6|1138.7|1134.2|207
1622772340000|2021-06-04 02:05:40|1139.3|1134.8|1138.5|1134|1139.3|1134.8|1138.5|1134|68
1622772350000|2021-06-04 02:05:50|1138.7|1134.2|1138.5|1134|1139|1134.5|1138|1133.5|337
1622772360000|2021-06-04 02:06:00|1138.9|1134.4|1139|1134.5|1139|1134.5|1138.7|1134.2|50
1622772370000|2021-06-04 02:06:10|1138.6|1134.1|1138|1133.5|1138.6|1134.1|1138|1133.5|62
1622772380000|2021-06-04 02:06:20|1137.7|1133.2|1138.4|1133.9|1138.5|1134|1137.5|1133|106
1622772390000|2021-06-04 02:06:30|1138.5|1134|1138.2|1133.7|1138.5|1134|1138|1133.5|49
1622772400000|2021-06-04 02:06:40|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1137.5|1133|193
1622772410000|2021-06-04 02:06:50|1138.7|1134.2|1140.7|1136.2|1140.7|1136.2|1138.7|1134.2|347
1622772420000|2021-06-04 02:07:00|1140.8|1136.3|1139.9|1135.4|1141.2|1136.7|1139.5|1135|153
1622772430000|2021-06-04 02:07:10|1139.4|1134.9|1139.5|1135|1139.5|1135|1139.3|1134.8|64
1622772440000|2021-06-04 02:07:20|1139.4|1134.9|1139|1134.5|1139.4|1134.9|1139|1134.5|25
1622772450000|2021-06-04 02:07:30|1138.5|1134|1137.5|1133|1138.5|1134|1137.5|1133|78
1622772460000|2021-06-04 02:07:40|1137.8|1133.3|1138.6|1134.1|1138.6|1134.1|1137.5|1133|48
1622772470000|2021-06-04 02:07:50|1138.7|1134.2|1138.5|1134|1139|1134.5|1138.5|1134|46
1622772480000|2021-06-04 02:08:00|1138.4|1133.9|1137.7|1133.2|1138.5|1134|1137.5|1133|122
1622772490000|2021-06-04 02:08:10|1137.5|1133|1138.3|1133.8|1138.3|1133.8|1137|1132.5|288
1622772500000|2021-06-04 02:08:20|1138|1133.5|1137.4|1132.9|1138|1133.5|1137.4|1132.9|120
1622772510000|2021-06-04 02:08:30|1137.5|1133|1136.5|1132|1137.5|1133|1136|1131.5|295
1622772520000|2021-06-04 02:08:40|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.2|1131.7|73
1622772530000|2021-06-04 02:08:50|1137|1132.5|1136.1|1131.6|1137|1132.5|1135.7|1131.2|218
1622772540000|2021-06-04 02:09:00|1136.8|1132.3|1137.2|1132.7|1137.6|1133.1|1136.8|1132.3|231
1622772550000|2021-06-04 02:09:10|1137.5|1133|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|210
1622772560000|2021-06-04 02:09:20|1137|1132.5|1137|1132.5|1137.5|1133|1137|1132.5|211
1622772570000|2021-06-04 02:09:30|1136.7|1132.2|1136.6|1132.1|1137|1132.5|1136.6|1132.1|131
1622772580000|2021-06-04 02:09:40|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136|1131.5|93
1622772590000|2021-06-04 02:09:50|1135.9|1131.4|1136|1131.5|1136.1|1131.6|1135.9|1131.4|46
1622772600000|2021-06-04 02:10:00|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|98
1622772610000|2021-06-04 02:10:10|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|36
1622772620000|2021-06-04 02:10:20|1136.3|1131.8|1136.5|1132|1136.6|1132.1|1136.1|1131.6|64
1622772630000|2021-06-04 02:10:30|1136.1|1131.6|1135.1|1130.6|1136.2|1131.7|1135.1|1130.6|229
1622772640000|2021-06-04 02:10:40|1134.7|1130.2|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|190
1622772650000|2021-06-04 02:10:50|1134.7|1130.2|1134.1|1129.6|1134.7|1130.2|1133.6|1129.1|193
1622772660000|2021-06-04 02:11:00|1134.3|1129.8|1132.4|1127.9|1134.3|1129.8|1132.4|1127.9|400
1622772670000|2021-06-04 02:11:10|1131.5|1127|1129.5|1125|1132.1|1127.6|1129.5|1125|866
1622772680000|2021-06-04 02:11:20|1129.9|1125.4|1130.7|1126.2|1131.1|1126.6|1129.9|1125.4|534
1622772690000|2021-06-04 02:11:30|1131.8|1127.3|1129.8|1125.3|1131.8|1127.3|1129.3|1124.8|511
1622772700000|2021-06-04 02:11:40|1130.2|1125.7|1131.2|1126.7|1131.2|1126.7|1130.2|1125.7|192
1622772710000|2021-06-04 02:11:50|1130.9|1126.4|1131.6|1127.1|1131.6|1127.1|1130.7|1126.2|137
1622772720000|2021-06-04 02:12:00|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|157
1622772730000|2021-06-04 02:12:10|1131.1|1126.6|1132|1127.5|1132.1|1127.6|1131.1|1126.6|114
1622772740000|2021-06-04 02:12:20|1131.8|1127.3|1132.1|1127.6|1132.5|1128|1131.6|1127.1|284
1622772750000|2021-06-04 02:12:30|1131.3|1126.8|1130.7|1126.2|1131.3|1126.8|1130.7|1126.2|164
1622772760000|2021-06-04 02:12:40|1130.9|1126.4|1131.2|1126.7|1131.2|1126.7|1130.8|1126.3|81
1622772770000|2021-06-04 02:12:50|1131.7|1127.2|1132|1127.5|1132|1127.5|1131.7|1127.2|121
1622772780000|2021-06-04 02:13:00|1132.1|1127.6|1130.1|1125.6|1132.1|1127.6|1130.1|1125.6|350
1622772790000|2021-06-04 02:13:10|1130.2|1125.7|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|154
1622772800000|2021-06-04 02:13:20|1131|1126.5|1130.6|1126.1|1131.1|1126.6|1130.6|1126.1|255
1622772810000|2021-06-04 02:13:30|1130.7|1126.2|1129.5|1125|1130.7|1126.2|1129.5|1125|165
1622772820000|2021-06-04 02:13:40|1129.1|1124.6|1129.1|1124.6|1129.2|1124.7|1129|1124.5|295
1622772830000|2021-06-04 02:13:50|1128.7|1124.2|1128.1|1123.6|1128.7|1124.2|1128|1123.5|504
1622772840000|2021-06-04 02:14:00|1128.5|1124|1127.7|1123.2|1128.5|1124|1127.6|1123.1|714
1622772850000|2021-06-04 02:14:10|1128|1123.5|1127.3|1122.8|1128|1123.5|1127|1122.5|721
1622772860000|2021-06-04 02:14:20|1127.5|1123|1128.6|1124.1|1128.6|1124.1|1127.5|1123|422
1622772870000|2021-06-04 02:14:30|1128.5|1124|1128.2|1123.7|1128.5|1124|1127.7|1123.2|396
1622772880000|2021-06-04 02:14:40|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.1|1123.6|360
1622772890000|2021-06-04 02:14:50|1128.5|1124|1129.3|1124.8|1129.3|1124.8|1128.1|1123.6|259
1622772900000|2021-06-04 02:15:00|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|6
1622773800000|2021-06-04 02:30:00|1129.9|1125.4|1133.3|1128.8|1133.3|1128.8|1129.9|1125.4|681
1622773810000|2021-06-04 02:30:10|1133.8|1129.3|1132.5|1128|1133.8|1129.3|1132.5|1128|245
1622773820000|2021-06-04 02:30:20|1132.3|1127.8|1131.4|1126.9|1132.3|1127.8|1131.3|1126.8|699
1622773830000|2021-06-04 02:30:30|1131.2|1126.7|1131|1126.5|1131.5|1127|1130.8|1126.3|175
1622773840000|2021-06-04 02:30:40|1131.4|1126.9|1132|1127.5|1132|1127.5|1131.4|1126.9|289
1622773850000|2021-06-04 02:30:50|1132.4|1127.9|1133|1128.5|1133.6|1129.1|1132.4|1127.9|222
1622773860000|2021-06-04 02:31:00|1133.3|1128.8|1132.9|1128.4|1133.4|1128.9|1132.3|1127.8|147
1622773870000|2021-06-04 02:31:10|1133.1|1128.6|1133.7|1129.2|1133.7|1129.2|1133|1128.5|199
1622773880000|2021-06-04 02:31:20|1134.1|1129.6|1135.1|1130.6|1135.1|1130.6|1134.1|1129.6|389
1622773890000|2021-06-04 02:31:30|1134.9|1130.4|1135.1|1130.6|1135.5|1131|1134.6|1130.1|260
1622773900000|2021-06-04 02:31:40|1134.9|1130.4|1134.6|1130.1|1135.5|1131|1134.6|1130.1|253
1622773910000|2021-06-04 02:31:50|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|162
1622773920000|2021-06-04 02:32:00|1134.9|1130.4|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|165
1622773930000|2021-06-04 02:32:10|||||||||37
1622773940000|2021-06-04 02:32:20|1134.9|1130.4|1136.9|1132.4|1136.9|1132.4|1134.9|1130.4|526
1622773950000|2021-06-04 02:32:30|1137.6|1133.1|1137|1132.5|1138|1133.5|1136.6|1132.1|444
1622773960000|2021-06-04 02:32:40|1136.9|1132.4|1135.6|1131.1|1136.9|1132.4|1135.4|1130.9|200
1622773970000|2021-06-04 02:32:50|1135.8|1131.3|1134.4|1129.9|1135.8|1131.3|1134.4|1129.9|180
1622773980000|2021-06-04 02:33:00|1134.8|1130.3|1134.4|1129.9|1134.8|1130.3|1134.4|1129.9|58
1622773990000|2021-06-04 02:33:10|1134.9|1130.4|1135.9|1131.4|1135.9|1131.4|1134.9|1130.4|117
1622774000000|2021-06-04 02:33:20|1136.4|1131.9|1136.4|1131.9|1136.8|1132.3|1136.3|1131.8|212
1622774010000|2021-06-04 02:33:30|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1135.9|1131.4|207
1622774020000|2021-06-04 02:33:40|1136|1131.5|1136.8|1132.3|1136.8|1132.3|1135.8|1131.3|156
1622774030000|2021-06-04 02:33:50|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|1136.5|1132|118
1622774040000|2021-06-04 02:34:00|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|89
1622774050000|2021-06-04 02:34:10|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|151
1622774060000|2021-06-04 02:34:20|1136.3|1131.8|1136.4|1131.9|1136.7|1132.2|1136.2|1131.7|207
1622774070000|2021-06-04 02:34:30|1136.6|1132.1|1137.6|1133.1|1137.6|1133.1|1136.2|1131.7|222
1622774080000|2021-06-04 02:34:40|1138.1|1133.6|1138.1|1133.6|1138.2|1133.7|1137.8|1133.3|224
1622774090000|2021-06-04 02:34:50|1137.7|1133.2|1137.6|1133.1|1138|1133.5|1137.6|1133.1|191
1622774100000|2021-06-04 02:35:00|1138|1133.5|1139.6|1135.1|1139.6|1135.1|1137.7|1133.2|470
1622774110000|2021-06-04 02:35:10|1139.2|1134.7|1140.1|1135.6|1140.1|1135.6|1139.1|1134.6|409
1622774120000|2021-06-04 02:35:20|1139.7|1135.2|1140.6|1136.1|1140.6|1136.1|1139.6|1135.1|315
1622774130000|2021-06-04 02:35:30|1140.2|1135.7|1140.5|1136|1140.5|1136|1139.8|1135.3|455
1622774140000|2021-06-04 02:35:40|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1139.9|1135.4|442
1622774150000|2021-06-04 02:35:50|1140.2|1135.7|1139.7|1135.2|1140.4|1135.9|1139.7|1135.2|162
1622774160000|2021-06-04 02:36:00|1139.6|1135.1|1139.1|1134.6|1140|1135.5|1139.1|1134.6|140
1622774170000|2021-06-04 02:36:10|1138.6|1134.1|1138.6|1134.1|1139.4|1134.9|1138.5|1134|183
1622774180000|2021-06-04 02:36:20|1139.1|1134.6|1138.1|1133.6|1139.1|1134.6|1138.1|1133.6|95
1622774190000|2021-06-04 02:36:30|1138.5|1134|1137.7|1133.2|1138.5|1134|1137.6|1133.1|92
1622774200000|2021-06-04 02:36:40|1137.6|1133.1|1137.5|1133|1137.7|1133.2|1137.5|1133|123
1622774210000|2021-06-04 02:36:50|1137.6|1133.1|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|77
1622774220000|2021-06-04 02:37:00|1137.6|1133.1|1137.6|1133.1|1137.7|1133.2|1137.1|1132.6|199
1622774230000|2021-06-04 02:37:10|1137.3|1132.8|1137.6|1133.1|1137.6|1133.1|1136.7|1132.2|148
1622774240000|2021-06-04 02:37:20|1137.7|1133.2|1137.5|1133|1137.7|1133.2|1137.3|1132.8|80
1622774250000|2021-06-04 02:37:30|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.4|1132.9|40
1622774260000|2021-06-04 02:37:40|1137.7|1133.2|1137.6|1133.1|1137.7|1133.2|1137.2|1132.7|54
1622774270000|2021-06-04 02:37:50|1137.4|1132.9|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|81
1622774280000|2021-06-04 02:38:00|1137.1|1132.6|1137.1|1132.6|1137.2|1132.7|1137.1|1132.6|55
1622774290000|2021-06-04 02:38:10|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.6|1132.1|126
1622774300000|2021-06-04 02:38:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|57
1622774310000|2021-06-04 02:38:30|1136.4|1131.9|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|26
1622774320000|2021-06-04 02:38:40|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|75
1622774330000|2021-06-04 02:38:50|1136.4|1131.9|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|101
1622774340000|2021-06-04 02:39:00|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|53
1622774350000|2021-06-04 02:39:10|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|35
1622774360000|2021-06-04 02:39:20|1136.6|1132.1|1137.1|1132.6|1137.1|1132.6|1136.2|1131.7|97
1622774370000|2021-06-04 02:39:30|1136.9|1132.4|1137.1|1132.6|1137.1|1132.6|1136.7|1132.2|50
1622774380000|2021-06-04 02:39:40|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.1|1132.6|119
1622774390000|2021-06-04 02:39:50|1138.1|1133.6|1139.1|1134.6|1139.2|1134.7|1138.1|1133.6|190
1622774400000|2021-06-04 02:40:00|1139.2|1134.7|1140.2|1135.7|1140.2|1135.7|1139.2|1134.7|263
1622774410000|2021-06-04 02:40:10|1139.7|1135.2|1140.1|1135.6|1140.1|1135.6|1139.7|1135.2|86
1622774420000|2021-06-04 02:40:20|1140.2|1135.7|1139.7|1135.2|1140.6|1136.1|1139.7|1135.2|317
1622774430000|2021-06-04 02:40:30|1139.5|1135|1139.7|1135.2|1139.8|1135.3|1139.3|1134.8|100
1622774440000|2021-06-04 02:40:40|1139.4|1134.9|1140.3|1135.8|1140.3|1135.8|1139.4|1134.9|170
1622774450000|2021-06-04 02:40:50|1140.2|1135.7|1142.1|1137.6|1142.1|1137.6|1140.2|1135.7|938
1622774460000|2021-06-04 02:41:00|1142.3|1137.8|1141.4|1136.9|1142.6|1138.1|1141.2|1136.7|444
1622774470000|2021-06-04 02:41:10|1141.2|1136.7|1141.1|1136.6|1141.5|1137|1141.1|1136.6|305
1622774480000|2021-06-04 02:41:20|1141.5|1137|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|194
1622774490000|2021-06-04 02:41:30|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|176
1622774500000|2021-06-04 02:41:40|1140.9|1136.4|1140.2|1135.7|1140.9|1136.4|1140.1|1135.6|136
1622774510000|2021-06-04 02:41:50|1140.3|1135.8|1140.1|1135.6|1140.3|1135.8|1139.7|1135.2|63
1622774520000|2021-06-04 02:42:00|1139.7|1135.2|1139.1|1134.6|1139.7|1135.2|1139.1|1134.6|80
1622774530000|2021-06-04 02:42:10|1138.6|1134.1|1138.5|1134|1138.6|1134.1|1138.5|1134|38
1622774540000|2021-06-04 02:42:20|1138.3|1133.8|1138.1|1133.6|1138.4|1133.9|1138.1|1133.6|52
1622774550000|2021-06-04 02:42:30|1138.2|1133.7|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|39
1622774560000|2021-06-04 02:42:40|1138.2|1133.7|1138.1|1133.6|1138.2|1133.7|1138.1|1133.6|28
1622774570000|2021-06-04 02:42:50|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|33
1622774580000|2021-06-04 02:43:00|||||||||48
1622774590000|2021-06-04 02:43:10|1138.6|1134.1|1138.7|1134.2|1138.7|1134.2|1138.6|1134.1|167
1622774600000|2021-06-04 02:43:20|1138.6|1134.1|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|57
1622774610000|2021-06-04 02:43:30|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|65
1622774620000|2021-06-04 02:43:40|1137.5|1133|1136.7|1132.2|1137.5|1133|1136.6|1132.1|264
1622774630000|2021-06-04 02:43:50|1137.1|1132.6|1136.9|1132.4|1137.1|1132.6|1136.9|1132.4|82
1622774640000|2021-06-04 02:44:00|1137.1|1132.6|1135.3|1130.8|1137.1|1132.6|1135.3|1130.8|268
1622774650000|2021-06-04 02:44:10|1135.7|1131.2|1135.7|1131.2|1135.9|1131.4|1135.4|1130.9|127
1622774660000|2021-06-04 02:44:20|||||||||37
1622774670000|2021-06-04 02:44:30|1136.5|1132|1136.2|1131.7|1136.5|1132|1136.2|1131.7|252
1622774680000|2021-06-04 02:44:40|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|108
1622774690000|2021-06-04 02:44:50|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1135.8|1131.3|59
1622774700000|2021-06-04 02:45:00|1135.9|1131.4|1136.1|1131.6|1136.2|1131.7|1135.9|1131.4|115
1622774710000|2021-06-04 02:45:10|1136.6|1132.1|1136.7|1132.2|1137.1|1132.6|1136.6|1132.1|117
1622774720000|2021-06-04 02:45:20|||||||||20
1622774730000|2021-06-04 02:45:30|1136.8|1132.3|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|74
1622774740000|2021-06-04 02:45:40|||||||||45
1622774750000|2021-06-04 02:45:50|1137.3|1132.8|1137.4|1132.9|1137.4|1132.9|1137.3|1132.8|29
1622774760000|2021-06-04 02:46:00|1137.7|1133.2|1137.9|1133.4|1137.9|1133.4|1137.5|1133|296
1622774770000|2021-06-04 02:46:10|1137.4|1132.9|1135.4|1130.9|1137.4|1132.9|1135.4|1130.9|160
1622774780000|2021-06-04 02:46:20|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.8|1131.3|43
1622774790000|2021-06-04 02:46:30|1136.6|1132.1|1136.2|1131.7|1136.8|1132.3|1136.2|1131.7|61
1622774800000|2021-06-04 02:46:40|1135.8|1131.3|1135.7|1131.2|1135.8|1131.3|1135.7|1131.2|59
1622774810000|2021-06-04 02:46:50|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1135.9|1131.4|43
1622774820000|2021-06-04 02:47:00|1136.1|1131.6|1136.4|1131.9|1136.4|1131.9|1136.1|1131.6|41
1622774830000|2021-06-04 02:47:10|1136.3|1131.8|1136.4|1131.9|1136.5|1132|1136.2|1131.7|23
1622774840000|2021-06-04 02:47:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|10
1622774850000|2021-06-04 02:47:30|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.6|1132.1|8
1622774860000|2021-06-04 02:47:40|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|51
1622774870000|2021-06-04 02:47:50|1136|1131.5|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|59
1622774880000|2021-06-04 02:48:00|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|28
1622774890000|2021-06-04 02:48:10|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.2|1131.7|53
1622774900000|2021-06-04 02:48:20|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|24
1622774910000|2021-06-04 02:48:30|||||||||35
1622774920000|2021-06-04 02:48:40|1136.6|1132.1|1136.7|1132.2|1136.7|1132.2|1136.6|1132.1|49
1622774930000|2021-06-04 02:48:50|1136.6|1132.1|1136.7|1132.2|1136.7|1132.2|1136.6|1132.1|12
1622774940000|2021-06-04 02:49:00|1137.1|1132.6|1137.9|1133.4|1137.9|1133.4|1137.1|1132.6|158
1622774950000|2021-06-04 02:49:10|1138|1133.5|1138.7|1134.2|1138.7|1134.2|1138|1133.5|64
1622774960000|2021-06-04 02:49:20|1139.1|1134.6|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|75
1622774970000|2021-06-04 02:49:30|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|84
1622774980000|2021-06-04 02:49:40|1138.3|1133.8|1138.2|1133.7|1138.3|1133.8|1138.2|1133.7|156
1622774990000|2021-06-04 02:49:50|1137.8|1133.3|1137.8|1133.3|1137.8|1133.3|1137.8|1133.3|110
1622775000000|2021-06-04 02:50:00|1137.5|1133|1137.2|1132.7|1137.6|1133.1|1137.1|1132.6|68
1622775010000|2021-06-04 02:50:10|1137.3|1132.8|1138.4|1133.9|1138.4|1133.9|1137.3|1132.8|101
1622775020000|2021-06-04 02:50:20|1138.5|1134|1139.2|1134.7|1139.2|1134.7|1138.5|1134|49
1622775030000|2021-06-04 02:50:30|1139.4|1134.9|1139.7|1135.2|1139.9|1135.4|1139.4|1134.9|110
1622775040000|2021-06-04 02:50:40|1139.3|1134.8|1140.3|1135.8|1140.3|1135.8|1139.3|1134.8|155
1622775050000|2021-06-04 02:50:50|1140.7|1136.2|1140.2|1135.7|1140.7|1136.2|1139.7|1135.2|426
1622775060000|2021-06-04 02:51:00|1140.3|1135.8|1141.6|1137.1|1141.6|1137.1|1140.3|1135.8|156
1622775070000|2021-06-04 02:51:10|1141.7|1137.2|1141|1136.5|1141.7|1137.2|1140.6|1136.1|211
1622775080000|2021-06-04 02:51:20|1141.1|1136.6|1140.4|1135.9|1141.1|1136.6|1140.4|1135.9|269
1622775090000|2021-06-04 02:51:30|1140.9|1136.4|1141.6|1137.1|1141.6|1137.1|1140.7|1136.2|183
1622775100000|2021-06-04 02:51:40|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|143
1622775110000|2021-06-04 02:51:50|1142.1|1137.6|1142.8|1138.3|1143.1|1138.6|1142.1|1137.6|369
1622775120000|2021-06-04 02:52:00|1143|1138.5|1143|1138.5|1143.5|1139|1142.6|1138.1|399
1622775130000|2021-06-04 02:52:10|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.5|1138|106
1622775140000|2021-06-04 02:52:20|1142.5|1138|1140.7|1136.2|1142.5|1138|1140.7|1136.2|288
1622775150000|2021-06-04 02:52:30|1141.2|1136.7|1140.2|1135.7|1141.2|1136.7|1140.2|1135.7|130
1622775160000|2021-06-04 02:52:40|1140.5|1136|1140.2|1135.7|1140.7|1136.2|1140|1135.5|82
1622775170000|2021-06-04 02:52:50|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|82
1622775180000|2021-06-04 02:53:00|1140.6|1136.1|1141.1|1136.6|1141.2|1136.7|1140.6|1136.1|92
1622775190000|2021-06-04 02:53:10|1141.5|1137|1142|1137.5|1142|1137.5|1141.3|1136.8|187
1622775200000|2021-06-04 02:53:20|1142.1|1137.6|1142|1137.5|1142.5|1138|1142|1137.5|136
1622775210000|2021-06-04 02:53:30|1141.7|1137.2|1141.9|1137.4|1142|1137.5|1141.6|1137.1|81
1622775220000|2021-06-04 02:53:40|1142|1137.5|1142.6|1138.1|1143|1138.5|1142|1137.5|193
1622775230000|2021-06-04 02:53:50|1143|1138.5|1143.2|1138.7|1143.6|1139.1|1143|1138.5|198
1622775240000|2021-06-04 02:54:00|1143.5|1139|1143|1138.5|1143.6|1139.1|1142.7|1138.2|178
1622775250000|2021-06-04 02:54:10|1143.1|1138.6|1144|1139.5|1144|1139.5|1143|1138.5|404
1622775260000|2021-06-04 02:54:20|1144.1|1139.6|1144.5|1140|1144.6|1140.1|1144.1|1139.6|313
1622775270000|2021-06-04 02:54:30|1144.9|1140.4|1144.5|1140|1145|1140.5|1144.5|1140|411
1622775280000|2021-06-04 02:54:40|1144.2|1139.7|1145|1140.5|1145|1140.5|1144.1|1139.6|543
1622775290000|2021-06-04 02:54:50|1144.5|1140|1146.1|1141.6|1146.1|1141.6|1144.5|1140|783
1622775300000|2021-06-04 02:55:00|1146|1141.5|1146.5|1142|1146.5|1142|1146|1141.5|584
1622775310000|2021-06-04 02:55:10|1146.1|1141.6|1145|1140.5|1146.1|1141.6|1144.9|1140.4|290
1622775320000|2021-06-04 02:55:20|1144.9|1140.4|1144|1139.5|1145|1140.5|1144|1139.5|158
1622775330000|2021-06-04 02:55:30|1143.9|1139.4|1143.5|1139|1143.9|1139.4|1143.5|1139|159
1622775340000|2021-06-04 02:55:40|1143.4|1138.9|1144.3|1139.8|1144.4|1139.9|1142.9|1138.4|367
1622775350000|2021-06-04 02:55:50|1144.4|1139.9|1144.9|1140.4|1145.2|1140.7|1144.4|1139.9|164
1622775360000|2021-06-04 02:56:00|1145|1140.5|1145.5|1141|1145.7|1141.2|1145|1140.5|129
1622775370000|2021-06-04 02:56:10|1145.9|1141.4|1145.6|1141.1|1146|1141.5|1145.5|1141|290
1622775380000|2021-06-04 02:56:20|1145.7|1141.2|1146.1|1141.6|1146.1|1141.6|1145.4|1140.9|67
1622775390000|2021-06-04 02:56:30|1146|1141.5|1145.5|1141|1146|1141.5|1145.5|1141|54
1622775400000|2021-06-04 02:56:40|1145.9|1141.4|1145.8|1141.3|1146|1141.5|1145.5|1141|127
1622775410000|2021-06-04 02:56:50|1145.6|1141.1|1145|1140.5|1145.6|1141.1|1145|1140.5|194
1622775420000|2021-06-04 02:57:00|1145.4|1140.9|1144.8|1140.3|1145.5|1141|1144.8|1140.3|81
1622775430000|2021-06-04 02:57:10|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|49
1622775440000|2021-06-04 02:57:20|1144.5|1140|1144.7|1140.2|1144.7|1140.2|1144.5|1140|85
1622775450000|2021-06-04 02:57:30|1145|1140.5|1144.9|1140.4|1145|1140.5|1144.3|1139.8|137
1622775460000|2021-06-04 02:57:40|1144.7|1140.2|1144.4|1139.9|1145.1|1140.6|1144.4|1139.9|48
1622775470000|2021-06-04 02:57:50|1144.3|1139.8|1143.7|1139.2|1144.4|1139.9|1143.7|1139.2|113
1622775480000|2021-06-04 02:58:00|1143.3|1138.8|1143.2|1138.7|1143.4|1138.9|1143.2|1138.7|182
1622775490000|2021-06-04 02:58:10|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142.5|1138|114
1622775500000|2021-06-04 02:58:20|1142.6|1138.1|1142.7|1138.2|1143.1|1138.6|1142.6|1138.1|229
1622775510000|2021-06-04 02:58:30|1143.1|1138.6|1142.2|1137.7|1143.1|1138.6|1142|1137.5|176
1622775520000|2021-06-04 02:58:40|1142.1|1137.6|1142|1137.5|1142.5|1138|1142|1137.5|67
1622775530000|2021-06-04 02:58:50|1142.4|1137.9|1143.5|1139|1143.5|1139|1142|1137.5|191
1622775540000|2021-06-04 02:59:00|1143.9|1139.4|1144.7|1140.2|1144.9|1140.4|1143.9|1139.4|184
1622775550000|2021-06-04 02:59:10|1144.5|1140|1145.5|1141|1145.5|1141|1144.5|1140|159
1622775560000|2021-06-04 02:59:20|1145.7|1141.2|1144.9|1140.4|1145.7|1141.2|1144.7|1140.2|130
1622775570000|2021-06-04 02:59:30|1145|1140.5|1145|1140.5|1145.2|1140.7|1144.9|1140.4|76
1622775580000|2021-06-04 02:59:40|1144.9|1140.4|1144|1139.5|1145|1140.5|1144|1139.5|48
1622775590000|2021-06-04 02:59:50|1144.4|1139.9|1144.7|1140.2|1144.7|1140.2|1144|1139.5|98
1622775600000|2021-06-04 03:00:00|1144.5|1140|1145|1140.5|1145.4|1140.9|1144.5|1140|161
1622775610000|2021-06-04 03:00:10|||||||||31
1622775620000|2021-06-04 03:00:20|1145.2|1140.7|1145|1140.5|1145.2|1140.7|1144.9|1140.4|143
1622775630000|2021-06-04 03:00:30|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|1144.5|1140|57
1622775640000|2021-06-04 03:00:40|1144.7|1140.2|1145|1140.5|1145.1|1140.6|1144.5|1140|82
1622775650000|2021-06-04 03:00:50|1145.4|1140.9|1145.2|1140.7|1145.5|1141|1145|1140.5|102
1622775660000|2021-06-04 03:01:00|1145.1|1140.6|1145|1140.5|1146|1141.5|1145|1140.5|266
1622775670000|2021-06-04 03:01:10|||||||||58
1622775680000|2021-06-04 03:01:20|1145.4|1140.9|1146|1141.5|1146|1141.5|1145.4|1140.9|382
1622775690000|2021-06-04 03:01:30|1146.4|1141.9|1146.9|1142.4|1146.9|1142.4|1146.4|1141.9|387
1622775700000|2021-06-04 03:01:40|1147.3|1142.8|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|491
1622775710000|2021-06-04 03:01:50|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|100
1622775720000|2021-06-04 03:02:00|1146.9|1142.4|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|331
1622775730000|2021-06-04 03:02:10|1147.8|1143.3|1147.9|1143.4|1148.3|1143.8|1147.8|1143.3|463
1622775740000|2021-06-04 03:02:20|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1147.9|1143.4|403
1622775750000|2021-06-04 03:02:30|1148.9|1144.4|1148.7|1144.2|1149.5|1145|1148.6|1144.1|538
1622775760000|2021-06-04 03:02:40|1148.8|1144.3|1149.2|1144.7|1149.3|1144.8|1148.8|1144.3|194
1622775770000|2021-06-04 03:02:50|1149.4|1144.9|1150.7|1146.2|1150.7|1146.2|1149.4|1144.9|1326
1622775780000|2021-06-04 03:03:00|1150.4|1145.9|1149.9|1145.4|1150.4|1145.9|1149.8|1145.3|337
1622775790000|2021-06-04 03:03:10|1149.8|1145.3|1150.7|1146.2|1150.7|1146.2|1149.8|1145.3|460
1622775800000|2021-06-04 03:03:20|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.4|1145.9|179
1622775810000|2021-06-04 03:03:30|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|1150.3|1145.8|443
1622775820000|2021-06-04 03:03:40|1150.8|1146.3|1150.4|1145.9|1150.8|1146.3|1150.4|1145.9|145
1622775830000|2021-06-04 03:03:50|1150.3|1145.8|1150.6|1146.1|1150.8|1146.3|1150.3|1145.8|197
1622775840000|2021-06-04 03:04:00|1150.8|1146.3|1149.7|1145.2|1150.8|1146.3|1149.4|1144.9|627
1622775850000|2021-06-04 03:04:10|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|128
1622775860000|2021-06-04 03:04:20|1148.4|1143.9|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|135
1622775870000|2021-06-04 03:04:30|1148.2|1143.7|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|106
1622775880000|2021-06-04 03:04:40|1148.7|1144.2|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|158
1622775890000|2021-06-04 03:04:50|1148.5|1144|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|76
1622775900000|2021-06-04 03:05:00|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|87
1622775910000|2021-06-04 03:05:10|1148.7|1144.2|1148.1|1143.6|1148.7|1144.2|1147.9|1143.4|141
1622775920000|2021-06-04 03:05:20|1148.3|1143.8|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|96
1622775930000|2021-06-04 03:05:30|||||||||110
1622775940000|2021-06-04 03:05:40|1147.6|1143.1|1147.6|1143.1|1147.8|1143.3|1147.4|1142.9|79
1622775950000|2021-06-04 03:05:50|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|87
1622775960000|2021-06-04 03:06:00|1147.2|1142.7|1149.3|1144.8|1149.3|1144.8|1147|1142.5|235
1622775970000|2021-06-04 03:06:10|1149|1144.5|1149.8|1145.3|1149.8|1145.3|1148.6|1144.1|166
1622775980000|2021-06-04 03:06:20|1149.9|1145.4|1150.3|1145.8|1150.3|1145.8|1149.9|1145.4|68
1622775990000|2021-06-04 03:06:30|1150.4|1145.9|1151.3|1146.8|1151.3|1146.8|1150.4|1145.9|544
1622776000000|2021-06-04 03:06:40|1151.8|1147.3|1152.8|1148.3|1153.3|1148.8|1151.8|1147.3|640
1622776010000|2021-06-04 03:06:50|1152.7|1148.2|1155.9|1151.4|1156.3|1151.8|1152.4|1147.9|1884
1622776020000|2021-06-04 03:07:00|1155.8|1151.3|1154.2|1149.7|1156.7|1152.2|1154.2|1149.7|796
1622776030000|2021-06-04 03:07:10|1154.5|1150|1154.3|1149.8|1155.1|1150.6|1154.3|1149.8|426
1622776040000|2021-06-04 03:07:20|1154.7|1150.2|1153.8|1149.3|1154.7|1150.2|1153.8|1149.3|283
1622776050000|2021-06-04 03:07:30|1153.7|1149.2|1154.3|1149.8|1154.8|1150.3|1153.7|1149.2|534
1622776060000|2021-06-04 03:07:40|1154.5|1150|1153.4|1148.9|1154.5|1150|1153.3|1148.8|299
1622776070000|2021-06-04 03:07:50|1153.8|1149.3|1153.8|1149.3|1153.9|1149.4|1153.4|1148.9|524
1622776080000|2021-06-04 03:08:00|1153.4|1148.9|1152.1|1147.6|1153.4|1148.9|1151.9|1147.4|491
1622776090000|2021-06-04 03:08:10|1152.2|1147.7|1152.2|1147.7|1152.4|1147.9|1152|1147.5|144
1622776100000|2021-06-04 03:08:20|1152.3|1147.8|1151.8|1147.3|1152.3|1147.8|1151.8|1147.3|235
1622776110000|2021-06-04 03:08:30|1151.7|1147.2|1150.9|1146.4|1151.7|1147.2|1150.8|1146.3|209
1622776120000|2021-06-04 03:08:40|1151.8|1147.3|1151.8|1147.3|1152.4|1147.9|1151.6|1147.1|180
1622776130000|2021-06-04 03:08:50|1152|1147.5|1151.3|1146.8|1152|1147.5|1151.3|1146.8|47
1622776140000|2021-06-04 03:09:00|1151.4|1146.9|1151.5|1147|1151.9|1147.4|1151.4|1146.9|92
1622776150000|2021-06-04 03:09:10|1151.1|1146.6|1151.5|1147|1151.5|1147|1151.1|1146.6|83
1622776160000|2021-06-04 03:09:20|1151.3|1146.8|1151.3|1146.8|1151.4|1146.9|1151.3|1146.8|88
1622776170000|2021-06-04 03:09:30|1151.4|1146.9|1151.3|1146.8|1151.4|1146.9|1151|1146.5|58
1622776180000|2021-06-04 03:09:40|1151.2|1146.7|1151.5|1147|1151.8|1147.3|1151.1|1146.6|137
1622776190000|2021-06-04 03:09:50|1151.8|1147.3|1152.3|1147.8|1152.3|1147.8|1151.8|1147.3|125
1622776200000|2021-06-04 03:10:00|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|47
1622776210000|2021-06-04 03:10:10|1152|1147.5|1151|1146.5|1152|1147.5|1151|1146.5|106
1622776220000|2021-06-04 03:10:20|1150.6|1146.1|1149.2|1144.7|1150.6|1146.1|1149.2|1144.7|261
1622776230000|2021-06-04 03:10:30|1149.1|1144.6|1148|1143.5|1149.1|1144.6|1147.6|1143.1|453
1622776240000|2021-06-04 03:10:40|1147.6|1143.1|1149|1144.5|1149|1144.5|1147.6|1143.1|161
1622776250000|2021-06-04 03:10:50|1148.5|1144|1149.5|1145|1149.7|1145.2|1148.5|1144|164
1622776260000|2021-06-04 03:11:00|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|50
1622776270000|2021-06-04 03:11:10|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1149.8|1145.3|134
1622776280000|2021-06-04 03:11:20|1150.9|1146.4|1149.4|1144.9|1150.9|1146.4|1149.3|1144.8|209
1622776290000|2021-06-04 03:11:30|1149.8|1145.3|1150.3|1145.8|1150.7|1146.2|1149.8|1145.3|93
1622776300000|2021-06-04 03:11:40|1150|1145.5|1149.3|1144.8|1150|1145.5|1149.3|1144.8|108
1622776310000|2021-06-04 03:11:50|1149.5|1145|1149.3|1144.8|1149.8|1145.3|1149.3|1144.8|53
1622776320000|2021-06-04 03:12:00|1148.9|1144.4|1149.3|1144.8|1149.3|1144.8|1148.9|1144.4|60
1622776330000|2021-06-04 03:12:10|1149.4|1144.9|1150.2|1145.7|1150.3|1145.8|1149.3|1144.8|92
1622776340000|2021-06-04 03:12:20|1150.3|1145.8|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|21
1622776350000|2021-06-04 03:12:30|1150.2|1145.7|1149.4|1144.9|1150.2|1145.7|1149.4|1144.9|73
1622776360000|2021-06-04 03:12:40|1149.3|1144.8|1149.7|1145.2|1149.8|1145.3|1149.3|1144.8|21
1622776370000|2021-06-04 03:12:50|1150.3|1145.8|1149.8|1145.3|1150.3|1145.8|1149.5|1145|70
1622776380000|2021-06-04 03:13:00|1149.5|1145|1149.5|1145|1149.8|1145.3|1149.5|1145|30
1622776390000|2021-06-04 03:13:10|1149.8|1145.3|1149.9|1145.4|1150.4|1145.9|1149.8|1145.3|52
1622776400000|2021-06-04 03:13:20|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.3|1145.8|108
1622776410000|2021-06-04 03:13:30|1150.8|1146.3|1150.9|1146.4|1151.3|1146.8|1150.8|1146.3|106
1622776420000|2021-06-04 03:13:40|1151.1|1146.6|1150.4|1145.9|1151.1|1146.6|1150.4|1145.9|47
1622776430000|2021-06-04 03:13:50|1150.3|1145.8|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|34
1622776440000|2021-06-04 03:14:00|1150|1145.5|1150.3|1145.8|1150.3|1145.8|1150|1145.5|91
1622776450000|2021-06-04 03:14:10|1150.2|1145.7|1150.9|1146.4|1150.9|1146.4|1150.2|1145.7|88
1622776460000|2021-06-04 03:14:20|1150.5|1146|1150.8|1146.3|1151.3|1146.8|1150.5|1146|93
1622776470000|2021-06-04 03:14:30|1150.7|1146.2|1150.4|1145.9|1150.7|1146.2|1150.4|1145.9|39
1622776480000|2021-06-04 03:14:40|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|34
1622776490000|2021-06-04 03:14:50|1150.9|1146.4|1151.1|1146.6|1151.1|1146.6|1150.9|1146.4|49
1622776500000|2021-06-04 03:15:00|1151.3|1146.8|1153.3|1148.8|1153.3|1148.8|1151.3|1146.8|388
1622776510000|2021-06-04 03:15:10|1153.7|1149.2|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|196
1622776520000|2021-06-04 03:15:20|1153.8|1149.3|1153.8|1149.3|1154.2|1149.7|1153.8|1149.3|144
1622776530000|2021-06-04 03:15:30|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|1153.8|1149.3|139
1622776540000|2021-06-04 03:15:40|1153.9|1149.4|1154.2|1149.7|1154.2|1149.7|1153.8|1149.3|156
1622776550000|2021-06-04 03:15:50|1154.3|1149.8|1153.8|1149.3|1154.3|1149.8|1153.8|1149.3|212
1622776560000|2021-06-04 03:16:00|1153.4|1148.9|1153|1148.5|1153.8|1149.3|1153|1148.5|121
1622776570000|2021-06-04 03:16:10|1152.9|1148.4|1153.8|1149.3|1153.8|1149.3|1152.9|1148.4|117
1622776580000|2021-06-04 03:16:20|1154|1149.5|1154.3|1149.8|1154.3|1149.8|1153.8|1149.3|120
1622776590000|2021-06-04 03:16:30|1153.9|1149.4|1153.5|1149|1154|1149.5|1153.5|1149|186
1622776600000|2021-06-04 03:16:40|1153.4|1148.9|1152.9|1148.4|1153.5|1149|1152.8|1148.3|82
1622776610000|2021-06-04 03:16:50|1153|1148.5|1152.4|1147.9|1153|1148.5|1152.4|1147.9|84
1622776620000|2021-06-04 03:17:00|1152.6|1148.1|1152.7|1148.2|1152.8|1148.3|1151.9|1147.4|179
1622776630000|2021-06-04 03:17:10|1152.5|1148|1152.8|1148.3|1152.9|1148.4|1152.5|1148|50
1622776640000|2021-06-04 03:17:20|1152.6|1148.1|1152.5|1148|1152.9|1148.4|1152.5|1148|94
1622776650000|2021-06-04 03:17:30|1152.7|1148.2|1152.5|1148|1152.8|1148.3|1152.4|1147.9|59
1622776660000|2021-06-04 03:17:40|1152.4|1147.9|1151.9|1147.4|1152.4|1147.9|1151.9|1147.4|70
1622776670000|2021-06-04 03:17:50|1151.8|1147.3|1151.5|1147|1151.8|1147.3|1151.4|1146.9|40
1622776680000|2021-06-04 03:18:00|1151.9|1147.4|1151.4|1146.9|1151.9|1147.4|1151.4|1146.9|47
1622776690000|2021-06-04 03:18:10|1151.3|1146.8|1151|1146.5|1151.3|1146.8|1150.9|1146.4|81
1622776700000|2021-06-04 03:18:20|1150.8|1146.3|1150.3|1145.8|1150.8|1146.3|1150.3|1145.8|165
1622776710000|2021-06-04 03:18:30|1150|1145.5|1149|1144.5|1150|1145.5|1149|1144.5|128
1622776720000|2021-06-04 03:18:40|1148.9|1144.4|1147.8|1143.3|1148.9|1144.4|1147.1|1142.6|348
1622776730000|2021-06-04 03:18:50|1147.9|1143.4|1149|1144.5|1149.3|1144.8|1147.4|1142.9|220
1622776740000|2021-06-04 03:19:00|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1148.8|1144.3|72
1622776750000|2021-06-04 03:19:10|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1149|1144.5|40
1622776760000|2021-06-04 03:19:20|1148.6|1144.1|1148.5|1144|1149|1144.5|1148.5|1144|73
1622776770000|2021-06-04 03:19:30|1148.7|1144.2|1147.5|1143|1148.7|1144.2|1147.5|1143|117
1622776780000|2021-06-04 03:19:40|1147.1|1142.6|1146|1141.5|1147.1|1142.6|1146|1141.5|348
1622776790000|2021-06-04 03:19:50|1146.4|1141.9|1147.5|1143|1147.5|1143|1146.4|1141.9|146
1622776800000|2021-06-04 03:20:00|1147.3|1142.8|1148.4|1143.9|1148.4|1143.9|1147.3|1142.8|77
1622776810000|2021-06-04 03:20:10|1148.5|1144|1149.4|1144.9|1149.4|1144.9|1148.1|1143.6|93
1622776820000|2021-06-04 03:20:20|1149.3|1144.8|1149.4|1144.9|1149.4|1144.9|1149.3|1144.8|22
1622776830000|2021-06-04 03:20:30|1149.8|1145.3|1149.5|1145|1149.9|1145.4|1149.5|1145|88
1622776840000|2021-06-04 03:20:40|1149.7|1145.2|1149.9|1145.4|1150.1|1145.6|1149.5|1145|62
1622776850000|2021-06-04 03:20:50|1150|1145.5|1149.5|1145|1150.2|1145.7|1149.5|1145|27
1622776860000|2021-06-04 03:21:00|1149.7|1145.2|1149.5|1145|1150|1145.5|1149.5|1145|27
1622776870000|2021-06-04 03:21:10|1149.3|1144.8|1148.2|1143.7|1149.3|1144.8|1148.2|1143.7|58
1622776880000|2021-06-04 03:21:20|1148.1|1143.6|1147.4|1142.9|1148.1|1143.6|1147.4|1142.9|100
1622776890000|2021-06-04 03:21:30|1147.5|1143|1149|1144.5|1149.2|1144.7|1147.5|1143|334
1622776900000|2021-06-04 03:21:40|1149.3|1144.8|1148.9|1144.4|1149.4|1144.9|1148.9|1144.4|64
1622776910000|2021-06-04 03:21:50|1149|1144.5|1148.4|1143.9|1149|1144.5|1148|1143.5|146
1622776920000|2021-06-04 03:22:00|1148.7|1144.2|1150.2|1145.7|1150.2|1145.7|1148.7|1144.2|95
1622776930000|2021-06-04 03:22:10|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150|1145.5|44
1622776940000|2021-06-04 03:22:20|1150.2|1145.7|1149.4|1144.9|1150.2|1145.7|1149.4|1144.9|66
1622776950000|2021-06-04 03:22:30|1149.5|1145|1149.5|1145|1149.5|1145|1149.5|1145|20
1622776960000|2021-06-04 03:22:40|1149.8|1145.3|1150.5|1146|1150.6|1146.1|1149.8|1145.3|98
1622776970000|2021-06-04 03:22:50|1150.9|1146.4|1150.9|1146.4|1150.9|1146.4|1150.8|1146.3|118
1622776980000|2021-06-04 03:23:00|1150.5|1146|1149.9|1145.4|1151.4|1146.9|1149.9|1145.4|95
1622776990000|2021-06-04 03:23:10|1150|1145.5|1148.5|1144|1150|1145.5|1148.5|1144|31
1622777000000|2021-06-04 03:23:20|1148.4|1143.9|1148.5|1144|1148.5|1144|1148|1143.5|56
1622777010000|2021-06-04 03:23:30|1149|1144.5|1149.5|1145|1149.5|1145|1149|1144.5|66
1622777020000|2021-06-04 03:23:40|1149.8|1145.3|1149.5|1145|1149.8|1145.3|1149.5|1145|30
1622777030000|2021-06-04 03:23:50|1149.8|1145.3|1150|1145.5|1150|1145.5|1149.8|1145.3|34
1622777040000|2021-06-04 03:24:00|1150.4|1145.9|1150.5|1146|1151.4|1146.9|1150.4|1145.9|155
1622777050000|2021-06-04 03:24:10|1150.8|1146.3|1150.5|1146|1151.2|1146.7|1150.5|1146|37
1622777060000|2021-06-04 03:24:20|1150.8|1146.3|1150.8|1146.3|1150.8|1146.3|1150.5|1146|42
1622777070000|2021-06-04 03:24:30|1150.5|1146|1150.7|1146.2|1150.9|1146.4|1150.5|1146|50
1622777080000|2021-06-04 03:24:40|1150.5|1146|1149.5|1145|1150.5|1146|1149.1|1144.6|74
1622777090000|2021-06-04 03:24:50|1149.9|1145.4|1149.8|1145.3|1150|1145.5|1149.8|1145.3|74
1622777100000|2021-06-04 03:25:00|1149.7|1145.2|1149.9|1145.4|1149.9|1145.4|1149.5|1145|25
1622777110000|2021-06-04 03:25:10|1149.8|1145.3|1150.1|1145.6|1150.1|1145.6|1149.5|1145|116
1622777120000|2021-06-04 03:25:20|1150.9|1146.4|1150.6|1146.1|1151|1146.5|1150.6|1146.1|128
1622777130000|2021-06-04 03:25:30|1150.2|1145.7|1150.5|1146|1150.6|1146.1|1150.1|1145.6|249
1622777140000|2021-06-04 03:25:40|1150.6|1146.1|1150.5|1146|1150.6|1146.1|1150.5|1146|79
1622777150000|2021-06-04 03:25:50|1150.6|1146.1|1150.6|1146.1|1150.7|1146.2|1150.5|1146|140
1622777160000|2021-06-04 03:26:00|1150.5|1146|1148.5|1144|1150.5|1146|1148.5|1144|152
1622777170000|2021-06-04 03:26:10|1148.6|1144.1|1147.5|1143|1149.2|1144.7|1147.5|1143|170
1622777180000|2021-06-04 03:26:20|1147.6|1143.1|1147|1142.5|1148|1143.5|1146.5|1142|424
1622777190000|2021-06-04 03:26:30|1147.2|1142.7|1149|1144.5|1149.1|1144.6|1146.8|1142.3|156
1622777200000|2021-06-04 03:26:40|1149.2|1144.7|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|34
1622777210000|2021-06-04 03:26:50|1148.5|1144|1148|1143.5|1148.5|1144|1148|1143.5|103
1622777220000|2021-06-04 03:27:00|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|457
1622777230000|2021-06-04 03:27:10|1148.6|1144.1|1148.2|1143.7|1149.1|1144.6|1148.2|1143.7|76
1622777240000|2021-06-04 03:27:20|1148.6|1144.1|1150.5|1146|1150.5|1146|1148.6|1144.1|97
1622777250000|2021-06-04 03:27:30|1150.9|1146.4|1150.9|1146.4|1151|1146.5|1150.9|1146.4|138
1622777260000|2021-06-04 03:27:40|1151|1146.5|1151.3|1146.8|1151.3|1146.8|1150.9|1146.4|63
1622777270000|2021-06-04 03:27:50|1151|1146.5|1152.1|1147.6|1152.1|1147.6|1151|1146.5|164
1622777280000|2021-06-04 03:28:00|1151.5|1147|1152.4|1147.9|1152.4|1147.9|1151.5|1147|104
1622777290000|2021-06-04 03:28:10|1152.6|1148.1|1152.8|1148.3|1152.8|1148.3|1152.4|1147.9|303
1622777300000|2021-06-04 03:28:20|1152.9|1148.4|1152.9|1148.4|1153.7|1149.2|1152.9|1148.4|296
1622777310000|2021-06-04 03:28:30|1153.1|1148.6|1154.2|1149.7|1154.2|1149.7|1153.1|1148.6|135
1622777320000|2021-06-04 03:28:40|1153.8|1149.3|1154.1|1149.6|1154.3|1149.8|1153.8|1149.3|131
1622777330000|2021-06-04 03:28:50|1154.3|1149.8|1151.5|1147|1154.3|1149.8|1151.5|1147|341
1622777340000|2021-06-04 03:29:00|1151.3|1146.8|1152.9|1148.4|1153|1148.5|1151.3|1146.8|174
1622777350000|2021-06-04 03:29:10|1153.1|1148.6|1152.2|1147.7|1153.1|1148.6|1152|1147.5|303
1622777360000|2021-06-04 03:29:20|1152.3|1147.8|1152.5|1148|1152.9|1148.4|1152.3|1147.8|122
1622777370000|2021-06-04 03:29:30|1152.3|1147.8|1152.5|1148|1152.8|1148.3|1151.8|1147.3|103
1622777380000|2021-06-04 03:29:40|1152|1147.5|1151.2|1146.7|1152.2|1147.7|1151.2|1146.7|130
1622777390000|2021-06-04 03:29:50|1151.6|1147.1|1151.2|1146.7|1151.8|1147.3|1151.2|1146.7|128
1622784600000|2021-06-04 05:30:00|1151.5|1147|1155.3|1150.8|1155.3|1150.8|1151.5|1147|1628
1622784610000|2021-06-04 05:30:10|1155.5|1151|1155.6|1151.1|1155.6|1151.1|1155.1|1150.6|486
1622784620000|2021-06-04 05:30:20|1155.7|1151.2|1156|1151.5|1156.5|1152|1155.6|1151.1|641
1622784630000|2021-06-04 05:30:30|1156.1|1151.6|1156.8|1152.3|1156.8|1152.3|1156.1|1151.6|795
1622784640000|2021-06-04 05:30:40|1156.9|1152.4|1159.3|1154.8|1159.6|1155.1|1156.8|1152.3|1541
1622784650000|2021-06-04 05:30:50|1159.7|1155.2|1158.7|1154.2|1159.7|1155.2|1158.5|1154|760
1622784660000|2021-06-04 05:31:00|1158.3|1153.8|1157.9|1153.4|1158.8|1154.3|1157.9|1153.4|539
1622784670000|2021-06-04 05:31:10|1157.8|1153.3|1156.8|1152.3|1158.2|1153.7|1156.8|1152.3|892
1622784680000|2021-06-04 05:31:20|1156.9|1152.4|1157.2|1152.7|1157.3|1152.8|1156.8|1152.3|189
1622784690000|2021-06-04 05:31:30|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.3|1151.8|280
1622784700000|2021-06-04 05:31:40|1157.3|1152.8|1157.4|1152.9|1157.4|1152.9|1156.4|1151.9|336
1622784710000|2021-06-04 05:31:50|1157.3|1152.8|1159.1|1154.6|1159.1|1154.6|1157.3|1152.8|440
1622784720000|2021-06-04 05:32:00|1159.2|1154.7|1158.6|1154.1|1159.3|1154.8|1157.4|1152.9|446
1622784730000|2021-06-04 05:32:10|1159|1154.5|1157.9|1153.4|1159|1154.5|1157.3|1152.8|420
1622784740000|2021-06-04 05:32:20|1158.3|1153.8|1157.3|1152.8|1158.3|1153.8|1157.3|1152.8|118
1622784750000|2021-06-04 05:32:30|1157.7|1153.2|1157.6|1153.1|1157.8|1153.3|1157.3|1152.8|198
1622784760000|2021-06-04 05:32:40|1157.5|1153|1157.7|1153.2|1157.7|1153.2|1156.8|1152.3|287
1622784770000|2021-06-04 05:32:50|1157.6|1153.1|1158.2|1153.7|1158.3|1153.8|1157.6|1153.1|656
1622784780000|2021-06-04 05:33:00|1158.3|1153.8|1158.8|1154.3|1159.2|1154.7|1158.3|1153.8|220
1622784790000|2021-06-04 05:33:10|1159.2|1154.7|1159.3|1154.8|1159.3|1154.8|1158.8|1154.3|394
1622784800000|2021-06-04 05:33:20|1159.7|1155.2|1159.6|1155.1|1160|1155.5|1159.1|1154.6|541
1622784810000|2021-06-04 05:33:30|1159.7|1155.2|1159.7|1155.2|1160|1155.5|1159.2|1154.7|246
1622784820000|2021-06-04 05:33:40|1159.5|1155|1159.1|1154.6|1159.7|1155.2|1159.1|1154.6|338
1622784830000|2021-06-04 05:33:50|1158.7|1154.2|1158.2|1153.7|1158.7|1154.2|1158.2|1153.7|281
1622784840000|2021-06-04 05:34:00|1158.3|1153.8|1159.2|1154.7|1159.6|1155.1|1158.3|1153.8|262
1622784850000|2021-06-04 05:34:10|1158.8|1154.3|1157.2|1152.7|1158.8|1154.3|1157.2|1152.7|227
1622784860000|2021-06-04 05:34:20|1157.6|1153.1|1156.4|1151.9|1157.6|1153.1|1156.4|1151.9|202
1622784870000|2021-06-04 05:34:30|1156.3|1151.8|1156.3|1151.8|1156.7|1152.2|1155.9|1151.4|178
1622784880000|2021-06-04 05:34:40|1156.2|1151.7|1155.3|1150.8|1156.2|1151.7|1155.3|1150.8|238
1622784890000|2021-06-04 05:34:50|1155.7|1151.2|1155.3|1150.8|1156.7|1152.2|1155.3|1150.8|358
1622784900000|2021-06-04 05:35:00|1155.7|1151.2|1155.8|1151.3|1155.8|1151.3|1155.7|1151.2|128
1622784910000|2021-06-04 05:35:10|1155.5|1151|1154.9|1150.4|1155.5|1151|1154.9|1150.4|174
1622784920000|2021-06-04 05:35:20|1155|1150.5|1155.4|1150.9|1155.5|1151|1155|1150.5|152
1622784930000|2021-06-04 05:35:30|1155.3|1150.8|1153.7|1149.2|1155.3|1150.8|1153.6|1149.1|273
1622784940000|2021-06-04 05:35:40|1153.9|1149.4|1153.4|1148.9|1154|1149.5|1153|1148.5|147
1622784950000|2021-06-04 05:35:50|1153.8|1149.3|1153.5|1149|1154.1|1149.6|1153.3|1148.8|81
1622784960000|2021-06-04 05:36:00|1153.8|1149.3|1153.5|1149|1154|1149.5|1153.5|1149|117
1622784970000|2021-06-04 05:36:10|1153.1|1148.6|1151.5|1147|1153.1|1148.6|1151.5|1147|353
1622784980000|2021-06-04 05:36:20|1151.8|1147.3|1151.7|1147.2|1151.8|1147.3|1151|1146.5|299
1622784990000|2021-06-04 05:36:30|1151.9|1147.4|1152.4|1147.9|1152.6|1148.1|1151.9|1147.4|104
1622785000000|2021-06-04 05:36:40|1152.2|1147.7|1152|1147.5|1152.6|1148.1|1151.9|1147.4|109
1622785010000|2021-06-04 05:36:50|1151.9|1147.4|1152|1147.5|1152|1147.5|1151.9|1147.4|64
1622785020000|2021-06-04 05:37:00|1151.9|1147.4|1152.9|1148.4|1152.9|1148.4|1151.6|1147.1|151
1622785030000|2021-06-04 05:37:10|1152.5|1148|1151.9|1147.4|1153.3|1148.8|1151.9|1147.4|279
1622785040000|2021-06-04 05:37:20|1151.4|1146.9|1150.9|1146.4|1151.4|1146.9|1150.9|1146.4|179
1622785050000|2021-06-04 05:37:30|1151|1146.5|1150.4|1145.9|1151.4|1146.9|1150.4|1145.9|361
1622785060000|2021-06-04 05:37:40|1150.8|1146.3|1150.4|1145.9|1150.8|1146.3|1150.4|1145.9|161
1622785070000|2021-06-04 05:37:50|1150.6|1146.1|1149.7|1145.2|1151.1|1146.6|1149.7|1145.2|352
1622785080000|2021-06-04 05:38:00|1149.6|1145.1|1150.9|1146.4|1151|1146.5|1149.6|1145.1|264
1622785090000|2021-06-04 05:38:10|1150.6|1146.1|1152.7|1148.2|1153.1|1148.6|1150.6|1146.1|254
1622785100000|2021-06-04 05:38:20|1152.8|1148.3|1152.8|1148.3|1152.9|1148.4|1151.7|1147.2|353
1622785110000|2021-06-04 05:38:30|1152.4|1147.9|1153.4|1148.9|1153.4|1148.9|1152.4|1147.9|157
1622785120000|2021-06-04 05:38:40|1153.1|1148.6|1152|1147.5|1153.1|1148.6|1152|1147.5|245
1622785130000|2021-06-04 05:38:50|1152.4|1147.9|1152.7|1148.2|1153|1148.5|1152.4|1147.9|235
1622785140000|2021-06-04 05:39:00|1152.5|1148|1152.4|1147.9|1152.7|1148.2|1152|1147.5|149
1622785150000|2021-06-04 05:39:10|1152.7|1148.2|1152.5|1148|1152.9|1148.4|1152.5|1148|63
1622785160000|2021-06-04 05:39:20|1152.4|1147.9|1151.9|1147.4|1152.5|1148|1151.9|1147.4|46
1622785170000|2021-06-04 05:39:30|1151.6|1147.1|1151.4|1146.9|1151.6|1147.1|1151.4|1146.9|259
1622785180000|2021-06-04 05:39:40|1151|1146.5|1151|1146.5|1151|1146.5|1151|1146.5|65
1622785190000|2021-06-04 05:39:50|1151.4|1146.9|1152.1|1147.6|1152.4|1147.9|1151.4|1146.9|100
1622785200000|2021-06-04 05:40:00|1152.5|1148|1153.8|1149.3|1153.8|1149.3|1152.5|1148|233
1622785210000|2021-06-04 05:40:10|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.4|1148.9|55
1622785220000|2021-06-04 05:40:20|1154.4|1149.9|1154.4|1149.9|1154.7|1150.2|1154.3|1149.8|116
1622785230000|2021-06-04 05:40:30|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154.3|1149.8|65
1622785240000|2021-06-04 05:40:40|1154.8|1150.3|1154.6|1150.1|1154.8|1150.3|1154.4|1149.9|55
1622785250000|2021-06-04 05:40:50|1154.4|1149.9|1152.9|1148.4|1154.4|1149.9|1152.8|1148.3|327
1622785260000|2021-06-04 05:41:00|1152.6|1148.1|1152.3|1147.8|1152.6|1148.1|1151.9|1147.4|169
1622785270000|2021-06-04 05:41:10|1152.4|1147.9|1152.6|1148.1|1153.1|1148.6|1152.4|1147.9|50
1622785280000|2021-06-04 05:41:20|1152.9|1148.4|1153.3|1148.8|1153.4|1148.9|1152.9|1148.4|59
1622785290000|2021-06-04 05:41:30|||||||||14
1622785300000|2021-06-04 05:41:40|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|86
1622785310000|2021-06-04 05:41:50|1153.9|1149.4|1154.8|1150.3|1154.8|1150.3|1153.8|1149.3|55
1622785320000|2021-06-04 05:42:00|1154.7|1150.2|1153.8|1149.3|1154.7|1150.2|1153.8|1149.3|88
1622785330000|2021-06-04 05:42:10|1153.3|1148.8|1153.4|1148.9|1153.8|1149.3|1153.3|1148.8|183
1622785340000|2021-06-04 05:42:20|1153.8|1149.3|1154.3|1149.8|1154.8|1150.3|1153.8|1149.3|84
1622785350000|2021-06-04 05:42:30|1153.9|1149.4|1152.9|1148.4|1153.9|1149.4|1152.9|1148.4|122
1622785360000|2021-06-04 05:42:40|1153.3|1148.8|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|61
1622785370000|2021-06-04 05:42:50|1152.8|1148.3|1153.3|1148.8|1153.4|1148.9|1152.8|1148.3|62
1622785380000|2021-06-04 05:43:00|1152.9|1148.4|1153.3|1148.8|1153.3|1148.8|1152.4|1147.9|215
1622785390000|2021-06-04 05:43:10|1153.7|1149.2|1153.4|1148.9|1153.8|1149.3|1153.4|1148.9|68
1622785400000|2021-06-04 05:43:20|||||||||24
1622785410000|2021-06-04 05:43:30|1153.7|1149.2|1153.5|1149|1153.7|1149.2|1153.5|1149|35
1622785420000|2021-06-04 05:43:40|1153.4|1148.9|1152.6|1148.1|1153.4|1148.9|1152.6|1148.1|144
1622785430000|2021-06-04 05:43:50|1152.4|1147.9|1152.5|1148|1152.8|1148.3|1152.3|1147.8|111
1622785440000|2021-06-04 05:44:00|1152.6|1148.1|1152.7|1148.2|1152.8|1148.3|1152.3|1147.8|76
1622785450000|2021-06-04 05:44:10|1152.8|1148.3|1152.8|1148.3|1152.8|1148.3|1152.8|1148.3|92
1622785460000|2021-06-04 05:44:20|1153.2|1148.7|1151.3|1146.8|1153.3|1148.8|1151.2|1146.7|362
1622785470000|2021-06-04 05:44:30|1151.1|1146.6|1151.9|1147.4|1152.3|1147.8|1151.1|1146.6|74
1622785480000|2021-06-04 05:44:40|1152.1|1147.6|1152.3|1147.8|1152.4|1147.9|1151.9|1147.4|61
1622785490000|2021-06-04 05:44:50|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.3|1147.8|71
1622785500000|2021-06-04 05:45:00|1152.8|1148.3|1153.8|1149.3|1153.8|1149.3|1152.8|1148.3|183
1622785510000|2021-06-04 05:45:10|1154.2|1149.7|1153.9|1149.4|1154.2|1149.7|1153.9|1149.4|87
1622785520000|2021-06-04 05:45:20|1154.1|1149.6|1152.8|1148.3|1154.1|1149.6|1152.8|1148.3|128
1622785530000|2021-06-04 05:45:30|1152.7|1148.2|1152.3|1147.8|1152.7|1148.2|1151.8|1147.3|133
1622785540000|2021-06-04 05:45:40|1152.2|1147.7|1151.9|1147.4|1152.3|1147.8|1151.9|1147.4|20
1622785550000|2021-06-04 05:45:50|1151.8|1147.3|1151.8|1147.3|1151.8|1147.3|1151.8|1147.3|309
1622785560000|2021-06-04 05:46:00|1151.4|1146.9|1150.9|1146.4|1151.4|1146.9|1150.9|1146.4|128
1622785570000|2021-06-04 05:46:10|1150.8|1146.3|1151.6|1147.1|1151.9|1147.4|1150.8|1146.3|84
1622785580000|2021-06-04 05:46:20|1151.9|1147.4|1151.2|1146.7|1151.9|1147.4|1151.2|1146.7|86
1622785590000|2021-06-04 05:46:30|1151|1146.5|1151.9|1147.4|1151.9|1147.4|1151|1146.5|51
1622785600000|2021-06-04 05:46:40|1151.7|1147.2|1151.9|1147.4|1151.9|1147.4|1151.7|1147.2|33
1622785610000|2021-06-04 05:46:50|1151.5|1147|1150.8|1146.3|1151.5|1147|1150.8|1146.3|118
1622785620000|2021-06-04 05:47:00|1150.6|1146.1|1152.3|1147.8|1152.3|1147.8|1150.4|1145.9|242
1622785630000|2021-06-04 05:47:10|1152.4|1147.9|1152.4|1147.9|1152.5|1148|1152.4|1147.9|37
1622785640000|2021-06-04 05:47:20|1152.6|1148.1|1152.4|1147.9|1152.6|1148.1|1152.4|1147.9|29
1622785650000|2021-06-04 05:47:30|1152.8|1148.3|1152|1147.5|1152.8|1148.3|1152|1147.5|54
1622785660000|2021-06-04 05:47:40|1152.3|1147.8|1152.8|1148.3|1152.8|1148.3|1152.3|1147.8|32
1622785670000|2021-06-04 05:47:50|1152.9|1148.4|1151.9|1147.4|1152.9|1148.4|1151.9|1147.4|100
1622785680000|2021-06-04 05:48:00|1152.3|1147.8|1151.1|1146.6|1152.3|1147.8|1150.9|1146.4|129
1622785690000|2021-06-04 05:48:10|1151.3|1146.8|1150.9|1146.4|1151.3|1146.8|1150.9|1146.4|21
1622785700000|2021-06-04 05:48:20|1150.5|1146|1150.6|1146.1|1150.6|1146.1|1150.4|1145.9|50
1622785710000|2021-06-04 05:48:30|1150.4|1145.9|1151.9|1147.4|1151.9|1147.4|1150.4|1145.9|71
1622785720000|2021-06-04 05:48:40|1152|1147.5|1151.9|1147.4|1152|1147.5|1151.4|1146.9|231
1622785730000|2021-06-04 05:48:50|1151.4|1146.9|1151.5|1147|1151.5|1147|1151.4|1146.9|37
1622785740000|2021-06-04 05:49:00|1151.4|1146.9|1151.5|1147|1151.6|1147.1|1151.4|1146.9|77
1622785750000|2021-06-04 05:49:10|1151.4|1146.9|1151.4|1146.9|1151.5|1147|1151.4|1146.9|67
1622785760000|2021-06-04 05:49:20|1150.6|1146.1|1150.4|1145.9|1150.6|1146.1|1150.4|1145.9|135
1622785770000|2021-06-04 05:49:30|1150.1|1145.6|1149.9|1145.4|1150.1|1145.6|1149.5|1145|259
1622785780000|2021-06-04 05:49:40|1149.6|1145.1|1149.6|1145.1|1149.9|1145.4|1149.6|1145.1|61
1622785790000|2021-06-04 05:49:50|1149.5|1145|1150|1145.5|1150.7|1146.2|1149.5|1145|175
1622785800000|2021-06-04 05:50:00|1150.1|1145.6|1149.1|1144.6|1150.1|1145.6|1149.1|1144.6|185
1622785810000|2021-06-04 05:50:10|1149.5|1145|1149.6|1145.1|1149.6|1145.1|1149.1|1144.6|185
1622785820000|2021-06-04 05:50:20|1149.8|1145.3|1151.1|1146.6|1151.4|1146.9|1149.6|1145.1|247
1622785830000|2021-06-04 05:50:30|1150.8|1146.3|1150.6|1146.1|1151.4|1146.9|1150.1|1145.6|203
1622785840000|2021-06-04 05:50:40|1150.9|1146.4|1149.9|1145.4|1150.9|1146.4|1149.9|1145.4|103
1622785850000|2021-06-04 05:50:50|1150.1|1145.6|1149.6|1145.1|1150.1|1145.6|1149.6|1145.1|211
1622785860000|2021-06-04 05:51:00|1149.7|1145.2|1149.8|1145.3|1150.4|1145.9|1149.6|1145.1|153
1622785870000|2021-06-04 05:51:10|1149.9|1145.4|1149.7|1145.2|1150.3|1145.8|1149.6|1145.1|224
1622785880000|2021-06-04 05:51:20|1149.3|1144.8|1148.7|1144.2|1149.6|1145.1|1148.7|1144.2|519
1622785890000|2021-06-04 05:51:30|1148.5|1144|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|500
1622785900000|2021-06-04 05:51:40|1148.8|1144.3|1148.8|1144.3|1149.5|1145|1148.8|1144.3|357
1622785910000|2021-06-04 05:51:50|1149.2|1144.7|1149.3|1144.8|1150.1|1145.6|1148.8|1144.3|159
1622785920000|2021-06-04 05:52:00|1149.7|1145.2|1149.9|1145.4|1150.3|1145.8|1149.7|1145.2|195
1622785930000|2021-06-04 05:52:10|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|1149.5|1145|224
1622785940000|2021-06-04 05:52:20|1149.9|1145.4|1150.2|1145.7|1151.2|1146.7|1149.9|1145.4|288
1622785950000|2021-06-04 05:52:30|1150.7|1146.2|1150.8|1146.3|1151.1|1146.6|1150.7|1146.2|219
1622785960000|2021-06-04 05:52:40|1151.2|1146.7|1151.6|1147.1|1151.7|1147.2|1151.2|1146.7|78
1622785970000|2021-06-04 05:52:50|1151.7|1147.2|1151.6|1147.1|1152.1|1147.6|1151.6|1147.1|111
1622785980000|2021-06-04 05:53:00|1151.1|1146.6|1149.8|1145.3|1151.1|1146.6|1149.8|1145.3|206
1622785990000|2021-06-04 05:53:10|1149.4|1144.9|1148.8|1144.3|1149.4|1144.9|1148.8|1144.3|42
1622786000000|2021-06-04 05:53:20|1148.7|1144.2|1148.4|1143.9|1149.2|1144.7|1148.4|1143.9|151
1622786010000|2021-06-04 05:53:30|1148.8|1144.3|1148.9|1144.4|1149.1|1144.6|1148.4|1143.9|251
1622786020000|2021-06-04 05:53:40|1148.5|1144|1149.3|1144.8|1149.3|1144.8|1148.3|1143.8|131
1622786030000|2021-06-04 05:53:50|1149.1|1144.6|1148.6|1144.1|1149.1|1144.6|1148.4|1143.9|133
1622786040000|2021-06-04 05:54:00|1148.4|1143.9|1148.1|1143.6|1148.4|1143.9|1148|1143.5|312
1622786050000|2021-06-04 05:54:10|1147.7|1143.2|1146.7|1142.2|1147.7|1143.2|1146.7|1142.2|520
1622786060000|2021-06-04 05:54:20|1146.6|1142.1|1145.7|1141.2|1146.6|1142.1|1145.7|1141.2|712
1622786070000|2021-06-04 05:54:30|1145.6|1141.1|1145.8|1141.3|1146.1|1141.6|1145.2|1140.7|280
1622786080000|2021-06-04 05:54:40|1146|1141.5|1145.2|1140.7|1146.1|1141.6|1145.2|1140.7|279
1622786090000|2021-06-04 05:54:50|1145.3|1140.8|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|308
1622786100000|2021-06-04 05:55:00|1144.2|1139.7|1143.3|1138.8|1144.2|1139.7|1143.2|1138.7|500
1622786110000|2021-06-04 05:55:10|1143.2|1138.7|1144.1|1139.6|1144.7|1140.2|1143.1|1138.6|622
1622786120000|2021-06-04 05:55:20|1144.5|1140|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|159
1622786130000|2021-06-04 05:55:30|1144.4|1139.9|1144.1|1139.6|1144.6|1140.1|1143.8|1139.3|156
1622786140000|2021-06-04 05:55:40|1143.7|1139.2|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|142
1622786150000|2021-06-04 05:55:50|1144.5|1140|1145.1|1140.6|1145.2|1140.7|1144.5|1140|211
1622786160000|2021-06-04 05:56:00|1144.8|1140.3|1144.4|1139.9|1145|1140.5|1144.1|1139.6|246
1622786170000|2021-06-04 05:56:10|1144.2|1139.7|1143.1|1138.6|1144.6|1140.1|1143.1|1138.6|218
1622786180000|2021-06-04 05:56:20|1143.5|1139|1142.8|1138.3|1143.6|1139.1|1142.8|1138.3|284
1622786190000|2021-06-04 05:56:30|1142.4|1137.9|1142.2|1137.7|1142.4|1137.9|1142.2|1137.7|651
1622786200000|2021-06-04 05:56:40|1142.6|1138.1|1143.1|1138.6|1143.3|1138.8|1142.6|1138.1|346
1622786210000|2021-06-04 05:56:50|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1142.8|1138.3|89
1622786220000|2021-06-04 05:57:00|1143.7|1139.2|1145|1140.5|1145|1140.5|1143.7|1139.2|137
1622786230000|2021-06-04 05:57:10|1144.8|1140.3|1145.3|1140.8|1145.3|1140.8|1144.6|1140.1|138
1622786240000|2021-06-04 05:57:20|1145.8|1141.3|1146.5|1142|1146.5|1142|1145.5|1141|256
1622786250000|2021-06-04 05:57:30|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.5|1142|101
1622786260000|2021-06-04 05:57:40|1147|1142.5|1145|1140.5|1147|1142.5|1145|1140.5|153
1622786270000|2021-06-04 05:57:50|1145.4|1140.9|1145|1140.5|1145.5|1141|1145|1140.5|104
1622786280000|2021-06-04 05:58:00|1145.4|1140.9|1145.3|1140.8|1145.9|1141.4|1145.2|1140.7|199
1622786290000|2021-06-04 05:58:10|1145.1|1140.6|1146|1141.5|1146|1141.5|1145.1|1140.6|41
1622786300000|2021-06-04 05:58:20|1146.3|1141.8|1146.4|1141.9|1146.5|1142|1146.3|1141.8|142
1622786310000|2021-06-04 05:58:30|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|36
1622786320000|2021-06-04 05:58:40|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.9|1141.4|60
1622786330000|2021-06-04 05:58:50|1146|1141.5|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|136
1622786340000|2021-06-04 05:59:00|1146.8|1142.3|1147|1142.5|1147.3|1142.8|1146.8|1142.3|119
1622786350000|2021-06-04 05:59:10|1147.1|1142.6|1147.1|1142.6|1147.4|1142.9|1147.1|1142.6|103
1622786360000|2021-06-04 05:59:20|1146.7|1142.2|1145.5|1141|1146.7|1142.2|1145.5|1141|176
1622786370000|2021-06-04 05:59:30|1145.1|1140.6|1144.4|1139.9|1145.1|1140.6|1143.6|1139.1|138
1622786380000|2021-06-04 05:59:40|1144.5|1140|1144.1|1139.6|1144.5|1140|1144.1|1139.6|43
1622786390000|2021-06-04 05:59:50|1144|1139.5|1143.6|1139.1|1144|1139.5|1143.6|1139.1|112
1622786400000|2021-06-04 06:00:00|1143.5|1139|1144.2|1139.7|1144.2|1139.7|1143.1|1138.6|204
1622786410000|2021-06-04 06:00:10|1144.1|1139.6|1145.1|1140.6|1145.1|1140.6|1144.1|1139.6|61
1622786420000|2021-06-04 06:00:20|1144.8|1140.3|1144.6|1140.1|1145.2|1140.7|1144.5|1140|108
1622786430000|2021-06-04 06:00:30|1144.8|1140.3|1144.6|1140.1|1145|1140.5|1144.6|1140.1|61
1622786440000|2021-06-04 06:00:40|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.5|1140|58
1622786450000|2021-06-04 06:00:50|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.3|1139.8|56
1622786460000|2021-06-04 06:01:00|1144.8|1140.3|1145.5|1141|1145.6|1141.1|1144.8|1140.3|68
1622786470000|2021-06-04 06:01:10|1145.1|1140.6|1146.1|1141.6|1146.1|1141.6|1145.1|1140.6|51
1622786480000|2021-06-04 06:01:20|1146.3|1141.8|1147|1142.5|1147.4|1142.9|1146.3|1141.8|185
1622786490000|2021-06-04 06:01:30|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|191
1622786500000|2021-06-04 06:01:40|1147.8|1143.3|1148.9|1144.4|1149.3|1144.8|1147.8|1143.3|297
1622786510000|2021-06-04 06:01:50|1148.8|1144.3|1147.5|1143|1148.9|1144.4|1147.4|1142.9|197
1622786520000|2021-06-04 06:02:00|1147.9|1143.4|1147.9|1143.4|1148.3|1143.8|1147.8|1143.3|105
1622786530000|2021-06-04 06:02:10|1148.1|1143.6|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|85
1622786540000|2021-06-04 06:02:20|1148.1|1143.6|1147.9|1143.4|1148.3|1143.8|1147.8|1143.3|80
1622786550000|2021-06-04 06:02:30|1148.3|1143.8|1147.4|1142.9|1148.3|1143.8|1147.4|1142.9|96
1622786560000|2021-06-04 06:02:40|1147.3|1142.8|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|26
1622786570000|2021-06-04 06:02:50|1147|1142.5|1146|1141.5|1147.3|1142.8|1146|1141.5|76
1622786580000|2021-06-04 06:03:00|1145.6|1141.1|1145.5|1141|1145.6|1141.1|1145.3|1140.8|96
1622786590000|2021-06-04 06:03:10|1146|1141.5|1146|1141.5|1146|1141.5|1145.3|1140.8|127
1622786600000|2021-06-04 06:03:20|1146.4|1141.9|1146.9|1142.4|1147|1142.5|1146.4|1141.9|62
1622786610000|2021-06-04 06:03:30|1146.8|1142.3|1146.6|1142.1|1147.2|1142.7|1146.4|1141.9|55
1622786620000|2021-06-04 06:03:40|1146.8|1142.3|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|45
1622786630000|2021-06-04 06:03:50|1145.7|1141.2|1145.9|1141.4|1146.2|1141.7|1145.6|1141.1|64
1622786640000|2021-06-04 06:04:00|1146.4|1141.9|1145|1140.5|1146.4|1141.9|1145|1140.5|101
1622786650000|2021-06-04 06:04:10|1144.6|1140.1|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|139
1622786660000|2021-06-04 06:04:20|1144|1139.5|1143|1138.5|1144|1139.5|1143|1138.5|116
1622786670000|2021-06-04 06:04:30|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|165
1622786680000|2021-06-04 06:04:40|1143|1138.5|1143.1|1138.6|1143.2|1138.7|1142.8|1138.3|150
1622786690000|2021-06-04 06:04:50|1143|1138.5|1143.6|1139.1|1143.6|1139.1|1143|1138.5|98
1622786700000|2021-06-04 06:05:00|1143.3|1138.8|1143.7|1139.2|1143.7|1139.2|1143.2|1138.7|88
1622786710000|2021-06-04 06:05:10|1143.3|1138.8|1144|1139.5|1144.1|1139.6|1143.3|1138.8|97
1622786720000|2021-06-04 06:05:20|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|72
1622786730000|2021-06-04 06:05:30|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|31
1622786740000|2021-06-04 06:05:40|1145.5|1141|1144.2|1139.7|1145.5|1141|1144.2|1139.7|121
1622786750000|2021-06-04 06:05:50|1144.3|1139.8|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|53
1622786760000|2021-06-04 06:06:00|1144.4|1139.9|1144.2|1139.7|1144.6|1140.1|1144.2|1139.7|48
1622786770000|2021-06-04 06:06:10|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.2|1139.7|104
1622786780000|2021-06-04 06:06:20|1144.9|1140.4|1145.4|1140.9|1145.6|1141.1|1144.9|1140.4|95
1622786790000|2021-06-04 06:06:30|1145.3|1140.8|1145.5|1141|1145.5|1141|1145.1|1140.6|28
1622786800000|2021-06-04 06:06:40|1145.1|1140.6|1145.5|1141|1145.5|1141|1145.1|1140.6|39
1622786810000|2021-06-04 06:06:50|1145.1|1140.6|1145|1140.5|1145.5|1141|1145|1140.5|24
1622786820000|2021-06-04 06:07:00|1145.1|1140.6|1145.4|1140.9|1145.5|1141|1145.1|1140.6|47
1622786830000|2021-06-04 06:07:10|1145.1|1140.6|1144|1139.5|1145.1|1140.6|1144|1139.5|133
1622786840000|2021-06-04 06:07:20|1143.8|1139.3|1143.6|1139.1|1143.8|1139.3|1143.6|1139.1|84
1622786850000|2021-06-04 06:07:30|1143.9|1139.4|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|111
1622786860000|2021-06-04 06:07:40|1143.6|1139.1|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|74
1622786870000|2021-06-04 06:07:50|1144.5|1140|1144.1|1139.6|1144.5|1140|1143.8|1139.3|49
1622786880000|2021-06-04 06:08:00|1144|1139.5|1144.1|1139.6|1144.1|1139.6|1143.7|1139.2|39
1622786890000|2021-06-04 06:08:10|1143.6|1139.1|1143.8|1139.3|1143.8|1139.3|1143.6|1139.1|48
1622786900000|2021-06-04 06:08:20|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|171
1622786910000|2021-06-04 06:08:30|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.1|1138.6|91
1622786920000|2021-06-04 06:08:40|1143.1|1138.6|1143.2|1138.7|1143.6|1139.1|1143.1|1138.6|111
1622786930000|2021-06-04 06:08:50|1143|1138.5|1143.5|1139|1143.5|1139|1143|1138.5|39
1622786940000|2021-06-04 06:09:00|1143.6|1139.1|1143.7|1139.2|1143.7|1139.2|1143.6|1139.1|28
1622786950000|2021-06-04 06:09:10|1143.9|1139.4|1143.1|1138.6|1144|1139.5|1143.1|1138.6|225
1622786960000|2021-06-04 06:09:20|1143.5|1139|1143.2|1138.7|1143.6|1139.1|1143.2|1138.7|34
1622786970000|2021-06-04 06:09:30|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|205
1622786980000|2021-06-04 06:09:40|1142.4|1137.9|1141.6|1137.1|1142.5|1138|1141.6|1137.1|270
1622786990000|2021-06-04 06:09:50|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1140.6|1136.1|434
1622787000000|2021-06-04 06:10:00|1141.5|1137|1141.1|1136.6|1141.5|1137|1140.9|1136.4|191
1622787010000|2021-06-04 06:10:10|1141.4|1136.9|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|204
1622787020000|2021-06-04 06:10:20|1141.2|1136.7|1141.6|1137.1|1142.1|1137.6|1141.2|1136.7|135
1622787030000|2021-06-04 06:10:30|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1140.8|1136.3|151
1622787040000|2021-06-04 06:10:40|1141.4|1136.9|1141.1|1136.6|1141.6|1137.1|1140.9|1136.4|159
1622787050000|2021-06-04 06:10:50|1141.5|1137|1142.7|1138.2|1142.7|1138.2|1141.5|1137|177
1622787060000|2021-06-04 06:11:00|1142.9|1138.4|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|67
1622787070000|2021-06-04 06:11:10|1143.1|1138.6|1143.6|1139.1|1143.6|1139.1|1143.1|1138.6|56
1622787080000|2021-06-04 06:11:20|1143.2|1138.7|1143.1|1138.6|1143.4|1138.9|1143.1|1138.6|99
1622787090000|2021-06-04 06:11:30|1142.7|1138.2|1142.6|1138.1|1142.7|1138.2|1142.6|1138.1|41
1622787100000|2021-06-04 06:11:40|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|59
1622787110000|2021-06-04 06:11:50|1142.2|1137.7|1142.3|1137.8|1142.6|1138.1|1142.2|1137.7|68
1622787120000|2021-06-04 06:12:00|1142.6|1138.1|1142.6|1138.1|1142.7|1138.2|1142.3|1137.8|77
1622787130000|2021-06-04 06:12:10|1142.7|1138.2|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|65
1622787140000|2021-06-04 06:12:20|1143.3|1138.8|1143.7|1139.2|1144.1|1139.6|1143.3|1138.8|100
1622787150000|2021-06-04 06:12:30|1143.6|1139.1|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|71
1622787160000|2021-06-04 06:12:40|1144.3|1139.8|1143.1|1138.6|1144.5|1140|1143.1|1138.6|74
1622787170000|2021-06-04 06:12:50|1143.5|1139|1143.6|1139.1|1143.6|1139.1|1143.1|1138.6|48
1622787180000|2021-06-04 06:13:00|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|64
1622787190000|2021-06-04 06:13:10|1143.3|1138.8|1143.4|1138.9|1143.6|1139.1|1143.3|1138.8|21
1622787200000|2021-06-04 06:13:20|1143.2|1138.7|1144.1|1139.6|1144.1|1139.6|1143|1138.5|125
1622787210000|2021-06-04 06:13:30|1144.5|1140|1145.1|1140.6|1145.1|1140.6|1144.5|1140|105
1622787220000|2021-06-04 06:13:40|1144.9|1140.4|1144.9|1140.4|1145.5|1141|1144.9|1140.4|69
1622787230000|2021-06-04 06:13:50|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|18
1622787240000|2021-06-04 06:14:00|1145.3|1140.8|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|52
1622787250000|2021-06-04 06:14:10|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|44
1622787260000|2021-06-04 06:14:20|1144.5|1140|1144.1|1139.6|1144.5|1140|1144.1|1139.6|103
1622787270000|2021-06-04 06:14:30|1144.3|1139.8|1144.5|1140|1144.5|1140|1144.3|1139.8|11
1622787280000|2021-06-04 06:14:40|1144.3|1139.8|1144.1|1139.6|1144.5|1140|1144.1|1139.6|22
1622787290000|2021-06-04 06:14:50|||||||||11
1622787300000|2021-06-04 06:15:00|1143.4|1138.9|1142.8|1138.3|1143.4|1138.9|1142.8|1138.3|162
1622787310000|2021-06-04 06:15:10|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|55
1622787320000|2021-06-04 06:15:20|1143|1138.5|1143.6|1139.1|1143.6|1139.1|1142.6|1138.1|92
1622787330000|2021-06-04 06:15:30|1143.2|1138.7|1143.5|1139|1143.5|1139|1142.9|1138.4|133
1622787340000|2021-06-04 06:15:40|1143.3|1138.8|1143.1|1138.6|1143.4|1138.9|1143.1|1138.6|34
1622787350000|2021-06-04 06:15:50|1143.5|1139|1143|1138.5|1143.5|1139|1142.6|1138.1|65
1622787360000|2021-06-04 06:16:00|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.6|1138.1|81
1622787370000|2021-06-04 06:16:10|1143.1|1138.6|1144|1139.5|1144|1139.5|1143.1|1138.6|127
1622787380000|2021-06-04 06:16:20|1143.9|1139.4|1144|1139.5|1144|1139.5|1143.6|1139.1|33
1622787390000|2021-06-04 06:16:30|1143.8|1139.3|1143.6|1139.1|1144|1139.5|1143.6|1139.1|18
1622787400000|2021-06-04 06:16:40|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|67
1622787410000|2021-06-04 06:16:50|1143.3|1138.8|1143.5|1139|1143.5|1139|1143.3|1138.8|30
1622787420000|2021-06-04 06:17:00|1143.4|1138.9|1143.5|1139|1143.9|1139.4|1143.4|1138.9|43
1622787430000|2021-06-04 06:17:10|1143.6|1139.1|1142.6|1138.1|1143.6|1139.1|1142.6|1138.1|66
1622787440000|2021-06-04 06:17:20|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1142.3|1137.8|131
1622787450000|2021-06-04 06:17:30|1142.3|1137.8|1141.6|1137.1|1142.3|1137.8|1141.6|1137.1|113
1622787460000|2021-06-04 06:17:40|1142|1137.5|1143.1|1138.6|1143.1|1138.6|1141.8|1137.3|131
1622787470000|2021-06-04 06:17:50|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|74
1622787480000|2021-06-04 06:18:00|1143.2|1138.7|1143.1|1138.6|1143.4|1138.9|1143.1|1138.6|33
1622787490000|2021-06-04 06:18:10|1143.3|1138.8|1142.7|1138.2|1143.3|1138.8|1142.6|1138.1|28
1622787500000|2021-06-04 06:18:20|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|106
1622787510000|2021-06-04 06:18:30|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.2|1136.7|130
1622787520000|2021-06-04 06:18:40|1141.2|1136.7|1141.3|1136.8|1141.8|1137.3|1141.2|1136.7|140
1622787530000|2021-06-04 06:18:50|1140.9|1136.4|1141.1|1136.6|1141.1|1136.6|1140.8|1136.3|171
1622787540000|2021-06-04 06:19:00|1141.2|1136.7|1142|1137.5|1142|1137.5|1141.2|1136.7|154
1622787550000|2021-06-04 06:19:10|1142.3|1137.8|1142.8|1138.3|1143|1138.5|1142.3|1137.8|100
1622787560000|2021-06-04 06:19:20|1142.6|1138.1|1142.6|1138.1|1143|1138.5|1142.6|1138.1|81
1622787570000|2021-06-04 06:19:30|1142.8|1138.3|1143|1138.5|1143|1138.5|1142.7|1138.2|29
1622787580000|2021-06-04 06:19:40|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|145
1622787590000|2021-06-04 06:19:50|1143|1138.5|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|94
1622787600000|2021-06-04 06:20:00|1143|1138.5|1144.2|1139.7|1144.2|1139.7|1143|1138.5|296
1622787610000|2021-06-04 06:20:10|1144|1139.5|1144.6|1140.1|1144.6|1140.1|1143.7|1139.2|229
1622787620000|2021-06-04 06:20:20|1145|1140.5|1145.6|1141.1|1145.7|1141.2|1145|1140.5|165
1622787630000|2021-06-04 06:20:30|1145.9|1141.4|1147.1|1142.6|1147.4|1142.9|1145.9|1141.4|386
1622787640000|2021-06-04 06:20:40|1147|1142.5|1147.3|1142.8|1147.4|1142.9|1146.6|1142.1|172
1622787650000|2021-06-04 06:20:50|1147|1142.5|1146.5|1142|1147|1142.5|1146.5|1142|115
1622787660000|2021-06-04 06:21:00|1146.7|1142.2|1145.5|1141|1146.7|1142.2|1145.5|1141|222
1622787670000|2021-06-04 06:21:10|1145.9|1141.4|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|137
1622787680000|2021-06-04 06:21:20|1145.5|1141|1145.4|1140.9|1145.5|1141|1144.6|1140.1|273
1622787690000|2021-06-04 06:21:30|1145.3|1140.8|1145.1|1140.6|1145.3|1140.8|1144.9|1140.4|29
1622787700000|2021-06-04 06:21:40|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|90
1622787710000|2021-06-04 06:21:50|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.5|1139|64
1622787720000|2021-06-04 06:22:00|1143.6|1139.1|1144.5|1140|1144.5|1140|1143.6|1139.1|91
1622787730000|2021-06-04 06:22:10|1144.6|1140.1|1145.4|1140.9|1145.4|1140.9|1144.6|1140.1|128
1622787740000|2021-06-04 06:22:20|1145.5|1141|1144.6|1140.1|1145.5|1141|1144.4|1139.9|85
1622787750000|2021-06-04 06:22:30|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|55
1622787760000|2021-06-04 06:22:40|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|11
1622787770000|2021-06-04 06:22:50|1145|1140.5|1145|1140.5|1145|1140.5|1144.6|1140.1|79
1622787780000|2021-06-04 06:23:00|1144.8|1140.3|1144.6|1140.1|1145.1|1140.6|1144.6|1140.1|42
1622787790000|2021-06-04 06:23:10|1144.5|1140|1144|1139.5|1144.5|1140|1144|1139.5|79
1622787800000|2021-06-04 06:23:20|1143.9|1139.4|1143.5|1139|1144|1139.5|1143.5|1139|29
1622787810000|2021-06-04 06:23:30|1143.9|1139.4|1143.5|1139|1143.9|1139.4|1143.5|1139|34
1622787820000|2021-06-04 06:23:40|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|44
1622787830000|2021-06-04 06:23:50|1142.9|1138.4|1143.1|1138.6|1143.1|1138.6|1142.9|1138.4|40
1622787840000|2021-06-04 06:24:00|1142.9|1138.4|1143.5|1139|1143.5|1139|1142.6|1138.1|123
1622787850000|2021-06-04 06:24:10|1143.7|1139.2|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|95
1622787860000|2021-06-04 06:24:20|1144.1|1139.6|1143.9|1139.4|1144.1|1139.6|1143.8|1139.3|29
1622787870000|2021-06-04 06:24:30|1143.8|1139.3|1143.9|1139.4|1144.1|1139.6|1143.5|1139|189
1622787880000|2021-06-04 06:24:40|1144|1139.5|1143.6|1139.1|1144|1139.5|1143.5|1139|65
1622787890000|2021-06-04 06:24:50|1144|1139.5|1144|1139.5|1144|1139.5|1144|1139.5|45
1622787900000|2021-06-04 06:25:00|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.6|1139.1|96
1622787910000|2021-06-04 06:25:10|||||||||26
1622787920000|2021-06-04 06:25:20|1144.1|1139.6|1143.1|1138.6|1144.1|1139.6|1143.1|1138.6|160
1622787930000|2021-06-04 06:25:30|1143.2|1138.7|1142.5|1138|1143.2|1138.7|1142.5|1138|94
1622787940000|2021-06-04 06:25:40|1142.1|1137.6|1141.7|1137.2|1142.1|1137.6|1141.6|1137.1|206
1622787950000|2021-06-04 06:25:50|1141.6|1137.1|1142.6|1138.1|1143.1|1138.6|1141.6|1137.1|300
1622787960000|2021-06-04 06:26:00|1142.8|1138.3|1142.1|1137.6|1142.8|1138.3|1141.8|1137.3|306
1622787970000|2021-06-04 06:26:10|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.5|1138|128
1622787980000|2021-06-04 06:26:20|1142.9|1138.4|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|55
1622787990000|2021-06-04 06:26:30|1142.3|1137.8|1142.4|1137.9|1142.6|1138.1|1142.3|1137.8|32
1622788000000|2021-06-04 06:26:40|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1142.2|1137.7|27
1622788010000|2021-06-04 06:26:50|1142.2|1137.7|1141.6|1137.1|1142.2|1137.7|1141.6|1137.1|63
1622788020000|2021-06-04 06:27:00|1141.2|1136.7|1141.1|1136.6|1141.2|1136.7|1141.1|1136.6|227
1622788030000|2021-06-04 06:27:10|1140.9|1136.4|1141.6|1137.1|1141.6|1137.1|1140.7|1136.2|190
1622788040000|2021-06-04 06:27:20|1141.7|1137.2|1141.6|1137.1|1141.7|1137.2|1141.2|1136.7|102
1622788050000|2021-06-04 06:27:30|1141.2|1136.7|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|67
1622788060000|2021-06-04 06:27:40|1140.7|1136.2|1139.8|1135.3|1140.7|1136.2|1139.8|1135.3|299
1622788070000|2021-06-04 06:27:50|1139.7|1135.2|1139.9|1135.4|1140.2|1135.7|1139.6|1135.1|295
1622788080000|2021-06-04 06:28:00|1140.1|1135.6|1140.7|1136.2|1141.1|1136.6|1139.8|1135.3|374
1622788090000|2021-06-04 06:28:10|1141.1|1136.6|1142|1137.5|1142|1137.5|1141.1|1136.6|120
1622788100000|2021-06-04 06:28:20|1142.1|1137.6|1141.6|1137.1|1142.2|1137.7|1141.6|1137.1|87
1622788110000|2021-06-04 06:28:30|1141.2|1136.7|1141.3|1136.8|1141.6|1137.1|1141.2|1136.7|41
1622788120000|2021-06-04 06:28:40|1141.1|1136.6|1140.6|1136.1|1141.1|1136.6|1140.6|1136.1|104
1622788130000|2021-06-04 06:28:50|1141|1136.5|1141.1|1136.6|1141.1|1136.6|1141|1136.5|96
1622788140000|2021-06-04 06:29:00|1140.8|1136.3|1140.6|1136.1|1140.8|1136.3|1140.5|1136|116
1622788150000|2021-06-04 06:29:10|1140.4|1135.9|1140.6|1136.1|1140.8|1136.3|1140.4|1135.9|77
1622788160000|2021-06-04 06:29:20|1140.9|1136.4|1140.6|1136.1|1141|1136.5|1140.6|1136.1|87
1622788170000|2021-06-04 06:29:30|1140.3|1135.8|1139.8|1135.3|1140.3|1135.8|1139.7|1135.2|123
1622788180000|2021-06-04 06:29:40|1139.7|1135.2|1138.7|1134.2|1139.8|1135.3|1138.7|1134.2|573
1622788190000|2021-06-04 06:29:50|1138.9|1134.4|1139.1|1134.6|1139.2|1134.7|1138.9|1134.4|303
1622788200000|2021-06-04 06:30:00|1139.2|1134.7|1139.1|1134.6|1139.2|1134.7|1139.1|1134.6|110
1622788210000|2021-06-04 06:30:10|1138.7|1134.2|1138.6|1134.1|1139|1134.5|1138.6|1134.1|333
1622788220000|2021-06-04 06:30:20|1138.2|1133.7|1138.2|1133.7|1138.6|1134.1|1138.1|1133.6|244
1622788230000|2021-06-04 06:30:30|1138.1|1133.6|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|183
1622788240000|2021-06-04 06:30:40|1137.9|1133.4|1138.1|1133.6|1138.1|1133.6|1137.6|1133.1|255
1622788250000|2021-06-04 06:30:50|1137.9|1133.4|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|160
1622788260000|2021-06-04 06:31:00|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1136.7|1132.2|485
1622788270000|2021-06-04 06:31:10|1137.4|1132.9|1137.1|1132.6|1137.6|1133.1|1136.8|1132.3|209
1622788280000|2021-06-04 06:31:20|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|96
1622788290000|2021-06-04 06:31:30|1136.7|1132.2|1137.1|1132.6|1137.6|1133.1|1136.6|1132.1|381
1622788300000|2021-06-04 06:31:40|1137.4|1132.9|1138.5|1134|1138.5|1134|1137.4|1132.9|189
1622788310000|2021-06-04 06:31:50|1138.6|1134.1|1140.1|1135.6|1140.1|1135.6|1138.4|1133.9|309
1622788320000|2021-06-04 06:32:00|1140.3|1135.8|1140.1|1135.6|1140.6|1136.1|1140.1|1135.6|141
1622788330000|2021-06-04 06:32:10|1139.7|1135.2|1139.1|1134.6|1139.7|1135.2|1139.1|1134.6|129
1622788340000|2021-06-04 06:32:20|1139|1134.5|1138.6|1134.1|1139|1134.5|1138.6|1134.1|62
1622788350000|2021-06-04 06:32:30|1138.7|1134.2|1139|1134.5|1139|1134.5|1138.5|1134|71
1622788360000|2021-06-04 06:32:40|1139.1|1134.6|1138.2|1133.7|1139.1|1134.6|1138.1|1133.6|71
1622788370000|2021-06-04 06:32:50|1138.1|1133.6|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|76
1622788380000|2021-06-04 06:33:00|1138.4|1133.9|1137.6|1133.1|1138.4|1133.9|1137.6|1133.1|111
1622788390000|2021-06-04 06:33:10|1137.9|1133.4|1137.6|1133.1|1137.9|1133.4|1137.6|1133.1|85
1622788400000|2021-06-04 06:33:20|1137.3|1132.8|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|121
1622788410000|2021-06-04 06:33:30|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|147
1622788420000|2021-06-04 06:33:40|1137|1132.5|1136.6|1132.1|1137.1|1132.6|1136.6|1132.1|90
1622788430000|2021-06-04 06:33:50|1135.8|1131.3|1134.2|1129.7|1135.8|1131.3|1134.2|1129.7|807
1622788440000|2021-06-04 06:34:00|1133.9|1129.4|1135.9|1131.4|1136.2|1131.7|1133.7|1129.2|631
1622788450000|2021-06-04 06:34:10|1136|1131.5|1136.7|1132.2|1136.7|1132.2|1136|1131.5|206
1622788460000|2021-06-04 06:34:20|1136.6|1132.1|1137.2|1132.7|1137.2|1132.7|1136.4|1131.9|147
1622788470000|2021-06-04 06:34:30|1137.6|1133.1|1137.4|1132.9|1137.6|1133.1|1137.2|1132.7|131
1622788480000|2021-06-04 06:34:40|1137.2|1132.7|1136.6|1132.1|1137.6|1133.1|1136.6|1132.1|91
1622788490000|2021-06-04 06:34:50|||||||||29
1622788500000|2021-06-04 06:35:00|1136.2|1131.7|1136.1|1131.6|1136.2|1131.7|1135.9|1131.4|138
1622788510000|2021-06-04 06:35:10|||||||||88
1622788520000|2021-06-04 06:35:20|1136.2|1131.7|1137.6|1133.1|1137.8|1133.3|1136.2|1131.7|185
1622788530000|2021-06-04 06:35:30|1138|1133.5|1139.4|1134.9|1139.4|1134.9|1138|1133.5|133
1622788540000|2021-06-04 06:35:40|1138.9|1134.4|1138.9|1134.4|1139.1|1134.6|1138.6|1134.1|151
1622788550000|2021-06-04 06:35:50|1138.6|1134.1|1138|1133.5|1138.6|1134.1|1137.8|1133.3|144
1622788560000|2021-06-04 06:36:00|1137.8|1133.3|1137.5|1133|1137.8|1133.3|1137.5|1133|80
1622788570000|2021-06-04 06:36:10|1137.9|1133.4|1139|1134.5|1139|1134.5|1137.9|1133.4|74
1622788580000|2021-06-04 06:36:20|1139.2|1134.7|1138.9|1134.4|1139.2|1134.7|1138.5|1134|150
1622788590000|2021-06-04 06:36:30|1139.2|1134.7|1139.9|1135.4|1139.9|1135.4|1139.2|1134.7|155
1622788600000|2021-06-04 06:36:40|1139.5|1135|1138.6|1134.1|1139.5|1135|1138.5|1134|157
1622788610000|2021-06-04 06:36:50|1138.5|1134|1139|1134.5|1139.1|1134.6|1138.5|1134|33
1622788620000|2021-06-04 06:37:00|1139.2|1134.7|1139|1134.5|1139.2|1134.7|1139|1134.5|51
1622788630000|2021-06-04 06:37:10|1138.7|1134.2|1138.9|1134.4|1138.9|1134.4|1138.5|1134|48
1622788640000|2021-06-04 06:37:20|1138.6|1134.1|1137.6|1133.1|1138.6|1134.1|1137.6|1133.1|45
1622788650000|2021-06-04 06:37:30|1137.1|1132.6|1137|1132.5|1137.1|1132.6|1137|1132.5|110
1622788660000|2021-06-04 06:37:40|1136.9|1132.4|1137|1132.5|1137.1|1132.6|1136.9|1132.4|48
1622788670000|2021-06-04 06:37:50|1136.8|1132.3|1137.1|1132.6|1137.6|1133.1|1136.7|1132.2|198
1622788680000|2021-06-04 06:38:00|1137.3|1132.8|1137.2|1132.7|1137.4|1132.9|1136.6|1132.1|161
1622788690000|2021-06-04 06:38:10|1137.3|1132.8|1138.2|1133.7|1138.4|1133.9|1137|1132.5|94
1622788700000|2021-06-04 06:38:20|1138|1133.5|1138.1|1133.6|1138.1|1133.6|1137.9|1133.4|69
1622788710000|2021-06-04 06:38:30|1138|1133.5|1137.7|1133.2|1138|1133.5|1137.5|1133|101
1622788720000|2021-06-04 06:38:40|1137.5|1133|1136.5|1132|1137.5|1133|1136.5|1132|61
1622788730000|2021-06-04 06:38:50|1136.6|1132.1|1137|1132.5|1137|1132.5|1136.6|1132.1|36
1622788740000|2021-06-04 06:39:00|1137.1|1132.6|1137|1132.5|1137.1|1132.6|1136.9|1132.4|87
1622788750000|2021-06-04 06:39:10|1137.4|1132.9|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|79
1622788760000|2021-06-04 06:39:20|1137.6|1133.1|1137.6|1133.1|1138|1133.5|1137.6|1133.1|59
1622788770000|2021-06-04 06:39:30|1137.9|1133.4|1137.9|1133.4|1138|1133.5|1137.7|1133.2|40
1622788780000|2021-06-04 06:39:40|1138.3|1133.8|1138.9|1134.4|1138.9|1134.4|1137.9|1133.4|159
1622788790000|2021-06-04 06:39:50|1138.7|1134.2|1139.2|1134.7|1139.3|1134.8|1138.5|1134|96
1622788800000|2021-06-04 06:40:00|1139|1134.5|1139|1134.5|1139.2|1134.7|1138.6|1134.1|114
1622788810000|2021-06-04 06:40:10|1139.1|1134.6|1138.1|1133.6|1139.1|1134.6|1138.1|1133.6|112
1622788820000|2021-06-04 06:40:20|1138.5|1134|1138.6|1134.1|1138.6|1134.1|1138.3|1133.8|26
1622788830000|2021-06-04 06:40:30|1138.7|1134.2|1138.7|1134.2|1139.1|1134.6|1138.7|1134.2|94
1622788840000|2021-06-04 06:40:40|1138.9|1134.4|1139.2|1134.7|1139.6|1135.1|1138.7|1134.2|182
1622788850000|2021-06-04 06:40:50|1139.6|1135.1|1139.1|1134.6|1139.6|1135.1|1139.1|1134.6|95
1622788860000|2021-06-04 06:41:00|1139.3|1134.8|1139.6|1135.1|1139.6|1135.1|1139.1|1134.6|50
1622788870000|2021-06-04 06:41:10|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|136
1622788880000|2021-06-04 06:41:20|1140.8|1136.3|1143.4|1138.9|1143.8|1139.3|1140.7|1136.2|791
1622788890000|2021-06-04 06:41:30|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|284
1622788900000|2021-06-04 06:41:40|1142.7|1138.2|1143.2|1138.7|1143.2|1138.7|1142.4|1137.9|352
1622788910000|2021-06-04 06:41:50|1143.7|1139.2|1143.3|1138.8|1143.8|1139.3|1143.3|1138.8|275
1622788920000|2021-06-04 06:42:00|1143.7|1139.2|1143.4|1138.9|1143.8|1139.3|1142.9|1138.4|449
1622788930000|2021-06-04 06:42:10|1143.5|1139|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|262
1622788940000|2021-06-04 06:42:20|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|158
1622788950000|2021-06-04 06:42:30|1143.5|1139|1143.5|1139|1143.5|1139|1143.3|1138.8|113
1622788960000|2021-06-04 06:42:40|1143.3|1138.8|1143.2|1138.7|1143.6|1139.1|1143.2|1138.7|110
1622788970000|2021-06-04 06:42:50|1143.6|1139.1|1144.4|1139.9|1144.4|1139.9|1143.2|1138.7|194
1622788980000|2021-06-04 06:43:00|1144.5|1140|1145.6|1141.1|1145.6|1141.1|1144.5|1140|447
1622788990000|2021-06-04 06:43:10|1145.7|1141.2|1145.6|1141.1|1145.7|1141.2|1145.6|1141.1|132
1622789000000|2021-06-04 06:43:20|1145.7|1141.2|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|206
1622789010000|2021-06-04 06:43:30|1145.3|1140.8|1144.8|1140.3|1145.3|1140.8|1144.8|1140.3|227
1622789020000|2021-06-04 06:43:40|1145.1|1140.6|1145.1|1140.6|1145.2|1140.7|1144.7|1140.2|92
1622789030000|2021-06-04 06:43:50|1145.2|1140.7|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|134
1622789040000|2021-06-04 06:44:00|1145.7|1141.2|1146.1|1141.6|1146.3|1141.8|1145.7|1141.2|244
1622789050000|2021-06-04 06:44:10|1145.9|1141.4|1146.5|1142|1146.5|1142|1145.9|1141.4|142
1622789060000|2021-06-04 06:44:20|1146.6|1142.1|1148.2|1143.7|1148.2|1143.7|1146.6|1142.1|432
1622789070000|2021-06-04 06:44:30|1148|1143.5|1147.9|1143.4|1148.5|1144|1147.7|1143.2|364
1622789080000|2021-06-04 06:44:40|1147.7|1143.2|1146.7|1142.2|1148|1143.5|1146.7|1142.2|151
1622789090000|2021-06-04 06:44:50|1146.5|1142|1146.2|1141.7|1146.5|1142|1145.6|1141.1|453
1622789100000|2021-06-04 06:45:00|1146.4|1141.9|1146.2|1141.7|1146.5|1142|1146.2|1141.7|112
1622789110000|2021-06-04 06:45:10|||||||||80
1622789120000|2021-06-04 06:45:20|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|150
1622789130000|2021-06-04 06:45:30|1145.6|1141.1|1145.7|1141.2|1145.7|1141.2|1145.3|1140.8|110
1622789140000|2021-06-04 06:45:40|1145.5|1141|1145.7|1141.2|1145.7|1141.2|1145.5|1141|85
1622789150000|2021-06-04 06:45:50|1145.6|1141.1|1145.3|1140.8|1145.6|1141.1|1145.2|1140.7|60
1622789160000|2021-06-04 06:46:00|1144.7|1140.2|1143.9|1139.4|1144.7|1140.2|1143.9|1139.4|290
1622789170000|2021-06-04 06:46:10|1143.8|1139.3|1143.8|1139.3|1143.9|1139.4|1143.8|1139.3|73
1622789180000|2021-06-04 06:46:20|1143.7|1139.2|1143.4|1138.9|1144|1139.5|1143.3|1138.8|195
1622789190000|2021-06-04 06:46:30|1143.3|1138.8|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|154
1622789200000|2021-06-04 06:46:40|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|152
1622789210000|2021-06-04 06:46:50|1142.8|1138.3|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|243
1622789220000|2021-06-04 06:47:00|1143.1|1138.6|1142.9|1138.4|1143.1|1138.6|1142.4|1137.9|197
1622789230000|2021-06-04 06:47:10|1142.8|1138.3|1142.9|1138.4|1143.2|1138.7|1142.8|1138.3|84
1622789240000|2021-06-04 06:47:20|1142.5|1138|1142.5|1138|1142.5|1138|1142.4|1137.9|206
1622789250000|2021-06-04 06:47:30|1142.3|1137.8|1142|1137.5|1142.4|1137.9|1141.9|1137.4|89
1622789260000|2021-06-04 06:47:40|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.5|1137|230
1622789270000|2021-06-04 06:47:50|1141.4|1136.9|1141.9|1137.4|1141.9|1137.4|1141.4|1136.9|114
1622789280000|2021-06-04 06:48:00|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|82
1622789290000|2021-06-04 06:48:10|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|19
1622789300000|2021-06-04 06:48:20|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1142|1137.5|50
1622789310000|2021-06-04 06:48:30|1142|1137.5|1141.8|1137.3|1142.1|1137.6|1141.5|1137|52
1622789320000|2021-06-04 06:48:40|1142|1137.5|1142|1137.5|1142|1137.5|1141.5|1137|84
1622789330000|2021-06-04 06:48:50|1141.7|1137.2|1141.5|1137|1142|1137.5|1141.5|1137|68
1622789340000|2021-06-04 06:49:00|1141.7|1137.2|1142.4|1137.9|1142.4|1137.9|1141.7|1137.2|86
1622789350000|2021-06-04 06:49:10|1142.5|1138|1142.5|1138|1142.5|1138|1142|1137.5|61
1622789360000|2021-06-04 06:49:20|1142.7|1138.2|1142.5|1138|1142.7|1138.2|1142.5|1138|32
1622789370000|2021-06-04 06:49:30|||||||||25
1622789380000|2021-06-04 06:49:40|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|51
1622789390000|2021-06-04 06:49:50|||||||||22
1622789400000|2021-06-04 06:50:00|1143.3|1138.8|1143.4|1138.9|1143.7|1139.2|1143.3|1138.8|71
1622789410000|2021-06-04 06:50:10|1143.2|1138.7|1144.1|1139.6|1144.1|1139.6|1143.2|1138.7|136
1622789420000|2021-06-04 06:50:20|1144.3|1139.8|1145.2|1140.7|1145.2|1140.7|1143.9|1139.4|100
1622789430000|2021-06-04 06:50:30|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|132
1622789440000|2021-06-04 06:50:40|1146.2|1141.7|1145.3|1140.8|1146.2|1141.7|1145.3|1140.8|166
1622789450000|2021-06-04 06:50:50|1145.2|1140.7|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|47
1622789460000|2021-06-04 06:51:00|1144.5|1140|1144|1139.5|1144.5|1140|1143.4|1138.9|204
1622789470000|2021-06-04 06:51:10|1143.8|1139.3|1144|1139.5|1144.7|1140.2|1143.7|1139.2|194
1622789480000|2021-06-04 06:51:20|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.4|1138.9|47
1622789490000|2021-06-04 06:51:30|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|34
1622789500000|2021-06-04 06:51:40|1143.4|1138.9|1143.4|1138.9|1143.7|1139.2|1143|1138.5|105
1622789510000|2021-06-04 06:51:50|1143.2|1138.7|1143.2|1138.7|1143.4|1138.9|1143|1138.5|68
1622789520000|2021-06-04 06:52:00|1143.1|1138.6|1143.8|1139.3|1143.8|1139.3|1142.4|1137.9|168
1622789530000|2021-06-04 06:52:10|1144.2|1139.7|1143.9|1139.4|1144.2|1139.7|1143.7|1139.2|101
1622789540000|2021-06-04 06:52:20|1143.7|1139.2|1143|1138.5|1143.7|1139.2|1143|1138.5|51
1622789550000|2021-06-04 06:52:30|1142.9|1138.4|1142.9|1138.4|1143|1138.5|1142.5|1138|119
1622789560000|2021-06-04 06:52:40|1142.5|1138|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|152
1622789570000|2021-06-04 06:52:50|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|69
1622789580000|2021-06-04 06:53:00|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|206
1622789590000|2021-06-04 06:53:10|1143|1138.5|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|45
1622789600000|2021-06-04 06:53:20|1143.3|1138.8|1142.7|1138.2|1143.3|1138.8|1142.7|1138.2|42
1622789610000|2021-06-04 06:53:30|1142.9|1138.4|1142.5|1138|1142.9|1138.4|1142.4|1137.9|27
1622789620000|2021-06-04 06:53:40|1142.4|1137.9|1143|1138.5|1143|1138.5|1142|1137.5|241
1622789630000|2021-06-04 06:53:50|1142.9|1138.4|1143.2|1138.7|1143.7|1139.2|1142.9|1138.4|127
1622789640000|2021-06-04 06:54:00|1143|1138.5|1143.8|1139.3|1144|1139.5|1143|1138.5|112
1622789650000|2021-06-04 06:54:10|1144.2|1139.7|1146.6|1142.1|1146.6|1142.1|1144.2|1139.7|404
1622789660000|2021-06-04 06:54:20|1146.5|1142|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|318
1622789670000|2021-06-04 06:54:30|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.8|1141.3|125
1622789680000|2021-06-04 06:54:40|1146.1|1141.6|1147.1|1142.6|1147.1|1142.6|1145.7|1141.2|241
1622789690000|2021-06-04 06:54:50|1147.2|1142.7|1148|1143.5|1148|1143.5|1146.8|1142.3|370
1622789700000|2021-06-04 06:55:00|1147.7|1143.2|1147.5|1143|1148.5|1144|1147.5|1143|602
1622789710000|2021-06-04 06:55:10|1147.4|1142.9|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|94
1622789720000|2021-06-04 06:55:20|1147.5|1143|1147.7|1143.2|1147.7|1143.2|1147.3|1142.8|119
1622789730000|2021-06-04 06:55:30|1147.3|1142.8|1147.7|1143.2|1147.7|1143.2|1147.3|1142.8|87
1622789740000|2021-06-04 06:55:40|1148|1143.5|1148.2|1143.7|1148.2|1143.7|1148|1143.5|118
1622789750000|2021-06-04 06:55:50|1147.4|1142.9|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|183
1622789760000|2021-06-04 06:56:00|1147.1|1142.6|1146.4|1141.9|1147.1|1142.6|1146.4|1141.9|161
1622789770000|2021-06-04 06:56:10|1146.3|1141.8|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|88
1622789780000|2021-06-04 06:56:20|1146.3|1141.8|1145.7|1141.2|1146.3|1141.8|1145.7|1141.2|138
1622789790000|2021-06-04 06:56:30|1145.9|1141.4|1145.5|1141|1145.9|1141.4|1145.4|1140.9|72
1622789800000|2021-06-04 06:56:40|1145.4|1140.9|1145.9|1141.4|1145.9|1141.4|1145|1140.5|66
1622789810000|2021-06-04 06:56:50|1145.8|1141.3|1144.9|1140.4|1145.8|1141.3|1144.9|1140.4|87
1622789820000|2021-06-04 06:57:00|1144.8|1140.3|1144.4|1139.9|1144.8|1140.3|1144.4|1139.9|131
1622789830000|2021-06-04 06:57:10|1144.3|1139.8|1144|1139.5|1144.4|1139.9|1144|1139.5|187
1622789840000|2021-06-04 06:57:20|1143.9|1139.4|1143.9|1139.4|1144|1139.5|1143.9|1139.4|84
1622789850000|2021-06-04 06:57:30|1144.2|1139.7|1143.9|1139.4|1144.2|1139.7|1143.9|1139.4|223
1622789860000|2021-06-04 06:57:40|1144|1139.5|1144.4|1139.9|1144.4|1139.9|1144|1139.5|214
1622789870000|2021-06-04 06:57:50|1144|1139.5|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|97
1622789880000|2021-06-04 06:58:00|1144|1139.5|1144.4|1139.9|1144.4|1139.9|1144|1139.5|121
1622789890000|2021-06-04 06:58:10|1144|1139.5|1144.3|1139.8|1144.3|1139.8|1143.9|1139.4|215
1622789900000|2021-06-04 06:58:20|1144.4|1139.9|1144.3|1139.8|1144.4|1139.9|1144.3|1139.8|77
1622789910000|2021-06-04 06:58:30|1143.9|1139.4|1144.3|1139.8|1144.3|1139.8|1143.9|1139.4|174
1622789920000|2021-06-04 06:58:40|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|82
1622789930000|2021-06-04 06:58:50|1143.8|1139.3|1143.8|1139.3|1144|1139.5|1143.8|1139.3|211
1622789940000|2021-06-04 06:59:00|1144|1139.5|1143.7|1139.2|1144.3|1139.8|1143.7|1139.2|221
1622789950000|2021-06-04 06:59:10|1143.6|1139.1|1143.3|1138.8|1143.7|1139.2|1143.1|1138.6|315
1622789960000|2021-06-04 06:59:20|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|277
1622789970000|2021-06-04 06:59:30|1143.8|1139.3|1143.7|1139.2|1143.8|1139.3|1143.5|1139|350
1622789980000|2021-06-04 06:59:40|1143.8|1139.3|1144.7|1140.2|1144.7|1140.2|1143.8|1139.3|421
1622789990000|2021-06-04 06:59:50|1144.8|1140.3|1144.7|1140.2|1145.5|1141|1144.1|1139.6|421
1622790000000|2021-06-04 07:00:00|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|0
1622811600000|2021-06-04 13:00:00|1153.8|1149.3|1159.5|1155|1159.5|1155|1153.8|1149.3|2980
1622811610000|2021-06-04 13:00:10|1159.9|1155.4|1160.4|1155.9|1163|1158.5|1158.9|1154.4|2810
1622811620000|2021-06-04 13:00:20|1160|1155.5|1159.9|1155.4|1160.7|1156.2|1159.8|1155.3|937
1622811630000|2021-06-04 13:00:30|1160.3|1155.8|1162|1157.5|1162|1157.5|1160.3|1155.8|1008
1622811640000|2021-06-04 13:00:40|1162.2|1157.7|1163.8|1159.3|1163.8|1159.3|1162.2|1157.7|1234
1622811650000|2021-06-04 13:00:50|1163.7|1159.2|1165.7|1161.2|1165.7|1161.2|1163.3|1158.8|1473
1622811660000|2021-06-04 13:01:00|1165.1|1160.6|1166.6|1162.1|1166.6|1162.1|1164.9|1160.4|1730
1622811670000|2021-06-04 13:01:10|1166.2|1161.7|1166.6|1162.1|1166.6|1162.1|1165.7|1161.2|1449
1622811680000|2021-06-04 13:01:20|1166.2|1161.7|1166.2|1161.7|1166.7|1162.2|1165.8|1161.3|854
1622811690000|2021-06-04 13:01:30|1165.8|1161.3|1168.5|1164|1168.5|1164|1165.8|1161.3|1479
1622811700000|2021-06-04 13:01:40|1169|1164.5|1168.1|1163.6|1169.5|1165|1168.1|1163.6|1337
1622811710000|2021-06-04 13:01:50|1167.9|1163.4|1167.8|1163.3|1167.9|1163.4|1167.4|1162.9|743
1622811720000|2021-06-04 13:02:00|1167.6|1163.1|1167.8|1163.3|1168.2|1163.7|1167|1162.5|909
1622811730000|2021-06-04 13:02:10|1167.4|1162.9|1165.5|1161|1167.4|1162.9|1165.5|1161|414
1622811740000|2021-06-04 13:02:20|1165.4|1160.9|1165.3|1160.8|1165.4|1160.9|1164.4|1159.9|1037
1622811750000|2021-06-04 13:02:30|1165.7|1161.2|1165.3|1160.8|1165.7|1161.2|1164.9|1160.4|582
1622811760000|2021-06-04 13:02:40|1165|1160.5|1163.4|1158.9|1165|1160.5|1163|1158.5|1284
1622811770000|2021-06-04 13:02:50|1163.2|1158.7|1162.2|1157.7|1163.4|1158.9|1162|1157.5|728
1622811780000|2021-06-04 13:03:00|1162|1157.5|1164.4|1159.9|1164.4|1159.9|1162|1157.5|805
1622811790000|2021-06-04 13:03:10|1163.9|1159.4|1164.9|1160.4|1165|1160.5|1163.6|1159.1|532
1622811800000|2021-06-04 13:03:20|1165.3|1160.8|1165|1160.5|1165.5|1161|1164.7|1160.2|720
1622811810000|2021-06-04 13:03:30|1164.7|1160.2|1165.1|1160.6|1165.2|1160.7|1164.2|1159.7|339
1622811820000|2021-06-04 13:03:40|1164.7|1160.2|1165|1160.5|1165.2|1160.7|1164.7|1160.2|375
1622811830000|2021-06-04 13:03:50|1165.4|1160.9|1166|1161.5|1166|1161.5|1165.4|1160.9|270
1622811840000|2021-06-04 13:04:00|1165.7|1161.2|1167|1162.5|1167|1162.5|1165.7|1161.2|390
1622811850000|2021-06-04 13:04:10|1166.7|1162.2|1167.3|1162.8|1167.3|1162.8|1166.5|1162|559
1622811860000|2021-06-04 13:04:20|1167.4|1162.9|1166.5|1162|1167.9|1163.4|1166.2|1161.7|530
1622811870000|2021-06-04 13:04:30|1166.4|1161.9|1165.8|1161.3|1166.5|1162|1165.6|1161.1|325
1622811880000|2021-06-04 13:04:40|1166.4|1161.9|1165|1160.5|1166.4|1161.9|1165|1160.5|497
1622811890000|2021-06-04 13:04:50|1165.4|1160.9|1165.7|1161.2|1166.1|1161.6|1165.4|1160.9|284
1622811900000|2021-06-04 13:05:00|1165.9|1161.4|1165.7|1161.2|1166.4|1161.9|1165.3|1160.8|613
1622811910000|2021-06-04 13:05:10|1165.6|1161.1|1164.8|1160.3|1165.6|1161.1|1164.8|1160.3|374
1622811920000|2021-06-04 13:05:20|1165.2|1160.7|1166.1|1161.6|1166.6|1162.1|1165.2|1160.7|260
1622811930000|2021-06-04 13:05:30|1166.6|1162.1|1167.5|1163|1167.5|1163|1166.2|1161.7|767
1622811940000|2021-06-04 13:05:40|1167.6|1163.1|1167.9|1163.4|1168.4|1163.9|1167.2|1162.7|635
1622811950000|2021-06-04 13:05:50|1168.1|1163.6|1167.7|1163.2|1168.4|1163.9|1167.7|1163.2|345
1622811960000|2021-06-04 13:06:00|1167.9|1163.4|1168.4|1163.9|1168.4|1163.9|1167.6|1163.1|447
1622811970000|2021-06-04 13:06:10|1168|1163.5|1168.4|1163.9|1168.4|1163.9|1167.6|1163.1|413
1622811980000|2021-06-04 13:06:20|1168.3|1163.8|1168.7|1164.2|1168.7|1164.2|1167.9|1163.4|700
1622811990000|2021-06-04 13:06:30|1168.8|1164.3|1169.8|1165.3|1169.8|1165.3|1168.7|1164.2|645
1622812000000|2021-06-04 13:06:40|1169.7|1165.2|1171.2|1166.7|1171.2|1166.7|1169.7|1165.2|1653
1622812010000|2021-06-04 13:06:50|1171.6|1167.1|1171.3|1166.8|1171.7|1167.2|1170.9|1166.4|1116
1622812020000|2021-06-04 13:07:00|1171.2|1166.7|1169.9|1165.4|1171.2|1166.7|1169.9|1165.4|601
1622812030000|2021-06-04 13:07:10|1170.3|1165.8|1170|1165.5|1170.3|1165.8|1169.9|1165.4|382
1622812040000|2021-06-04 13:07:20|1169.7|1165.2|1168.8|1164.3|1169.9|1165.4|1168.8|1164.3|202
1622812050000|2021-06-04 13:07:30|1168.9|1164.4|1169.4|1164.9|1169.4|1164.9|1168.8|1164.3|350
1622812060000|2021-06-04 13:07:40|1169.3|1164.8|1167.9|1163.4|1169.3|1164.8|1167.9|1163.4|547
1622812070000|2021-06-04 13:07:50|1168.2|1163.7|1167.9|1163.4|1168.4|1163.9|1167.9|1163.4|264
1622812080000|2021-06-04 13:08:00|1167.8|1163.3|1167.8|1163.3|1167.9|1163.4|1167.8|1163.3|211
1622812090000|2021-06-04 13:08:10|1167.7|1163.2|1166.8|1162.3|1167.7|1163.2|1166.8|1162.3|668
1622812100000|2021-06-04 13:08:20|1165.6|1161.1|1165.9|1161.4|1166.4|1161.9|1165.4|1160.9|992
1622812110000|2021-06-04 13:08:30|1165.6|1161.1|1164.9|1160.4|1165.6|1161.1|1164.9|1160.4|342
1622812120000|2021-06-04 13:08:40|1164.6|1160.1|1163.9|1159.4|1164.6|1160.1|1163.4|1158.9|808
1622812130000|2021-06-04 13:08:50|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|1163.1|1158.6|516
1622812140000|2021-06-04 13:09:00|1164|1159.5|1162.3|1157.8|1164.1|1159.6|1162.3|1157.8|735
1622812150000|2021-06-04 13:09:10|1162.4|1157.9|1161.7|1157.2|1162.5|1158|1161.7|1157.2|676
1622812160000|2021-06-04 13:09:20|1161.3|1156.8|1161.1|1156.6|1161.3|1156.8|1160.2|1155.7|1009
1622812170000|2021-06-04 13:09:30|1160.7|1156.2|1160.6|1156.1|1161.1|1156.6|1160.2|1155.7|455
1622812180000|2021-06-04 13:09:40|1160.2|1155.7|1160.6|1156.1|1160.7|1156.2|1160.2|1155.7|510
1622812190000|2021-06-04 13:09:50|1160.7|1156.2|1159.8|1155.3|1161.1|1156.6|1159.8|1155.3|570
1622812200000|2021-06-04 13:10:00|1159.9|1155.4|1160.6|1156.1|1160.7|1156.2|1159.9|1155.4|523
1622812210000|2021-06-04 13:10:10|1160.2|1155.7|1160|1155.5|1160.2|1155.7|1159.6|1155.1|352
1622812220000|2021-06-04 13:10:20|1160.1|1155.6|1160.9|1156.4|1160.9|1156.4|1160.1|1155.6|341
1622812230000|2021-06-04 13:10:30|1161.1|1156.6|1161.4|1156.9|1161.5|1157|1161.1|1156.6|196
1622812240000|2021-06-04 13:10:40|1161.5|1157|1161.2|1156.7|1162|1157.5|1161.2|1156.7|203
1622812250000|2021-06-04 13:10:50|1160.7|1156.2|1161.6|1157.1|1161.7|1157.2|1160.6|1156.1|333
1622812260000|2021-06-04 13:11:00|1161.5|1157|1159.6|1155.1|1161.5|1157|1159.2|1154.7|755
1622812270000|2021-06-04 13:11:10|1159.7|1155.2|1159.1|1154.6|1159.7|1155.2|1159.1|1154.6|224
1622812280000|2021-06-04 13:11:20|1159.5|1155|1160.1|1155.6|1160.1|1155.6|1159.2|1154.7|269
1622812290000|2021-06-04 13:11:30|1160.2|1155.7|1160.1|1155.6|1160.6|1156.1|1159.7|1155.2|239
1622812300000|2021-06-04 13:11:40|1159.7|1155.2|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|275
1622812310000|2021-06-04 13:11:50|1158.8|1154.3|1158.2|1153.7|1158.8|1154.3|1158.1|1153.6|636
1622812320000|2021-06-04 13:12:00|1158.4|1153.9|1158.7|1154.2|1159.1|1154.6|1158.2|1153.7|431
1622812330000|2021-06-04 13:12:10|1158.6|1154.1|1157.7|1153.2|1158.6|1154.1|1157.7|1153.2|668
1622812340000|2021-06-04 13:12:20|1158.1|1153.6|1156.8|1152.3|1158.1|1153.6|1156.3|1151.8|1217
1622812350000|2021-06-04 13:12:30|1156.7|1152.2|1157.1|1152.6|1157.2|1152.7|1156.3|1151.8|528
1622812360000|2021-06-04 13:12:40|1157.2|1152.7|1158.2|1153.7|1158.2|1153.7|1157.2|1152.7|460
1622812370000|2021-06-04 13:12:50|1158.1|1153.6|1158.6|1154.1|1159.1|1154.6|1157.8|1153.3|258
1622812380000|2021-06-04 13:13:00|1158.9|1154.4|1160.3|1155.8|1160.3|1155.8|1158.9|1154.4|260
1622812390000|2021-06-04 13:13:10|1160.6|1156.1|1160.1|1155.6|1161.1|1156.6|1160.1|1155.6|299
1622812400000|2021-06-04 13:13:20|1160.5|1156|1160.9|1156.4|1160.9|1156.4|1160.1|1155.6|189
1622812410000|2021-06-04 13:13:30|1161.1|1156.6|1161.6|1157.1|1161.9|1157.4|1161.1|1156.6|361
1622812420000|2021-06-04 13:13:40|1161.5|1157|1161.5|1157|1162.1|1157.6|1161.5|1157|169
1622812430000|2021-06-04 13:13:50|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.1|1156.6|117
1622812440000|2021-06-04 13:14:00|1161.9|1157.4|1162.6|1158.1|1162.9|1158.4|1161.9|1157.4|234
1622812450000|2021-06-04 13:14:10|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.4|1157.9|222
1622812460000|2021-06-04 13:14:20|1163.3|1158.8|1163.2|1158.7|1163.6|1159.1|1163.2|1158.7|320
1622812470000|2021-06-04 13:14:30|1163.3|1158.8|1162.9|1158.4|1163.4|1158.9|1162.4|1157.9|401
1622812480000|2021-06-04 13:14:40|1162.6|1158.1|1162.2|1157.7|1162.6|1158.1|1162.2|1157.7|109
1622812490000|2021-06-04 13:14:50|1162.4|1157.9|1162.1|1157.6|1162.9|1158.4|1162.1|1157.6|276
1622812500000|2021-06-04 13:15:00|1162.5|1158|1163.1|1158.6|1163.1|1158.6|1162.4|1157.9|179
1622812510000|2021-06-04 13:15:10|1163|1158.5|1163|1158.5|1163.1|1158.6|1162.6|1158.1|153
1622812520000|2021-06-04 13:15:20|1163.1|1158.6|1163.5|1159|1163.5|1159|1163|1158.5|153
1622812530000|2021-06-04 13:15:30|1163.9|1159.4|1164.9|1160.4|1165.4|1160.9|1163.9|1159.4|504
1622812540000|2021-06-04 13:15:40|1165.1|1160.6|1164.9|1160.4|1165.4|1160.9|1164.1|1159.6|917
1622812550000|2021-06-04 13:15:50|1164.7|1160.2|1165.4|1160.9|1165.4|1160.9|1164.7|1160.2|144
1622812560000|2021-06-04 13:16:00|1166.3|1161.8|1166.9|1162.4|1166.9|1162.4|1166.3|1161.8|446
1622812570000|2021-06-04 13:16:10|1166.8|1162.3|1166.4|1161.9|1166.9|1162.4|1166.1|1161.6|396
1622812580000|2021-06-04 13:16:20|1166.1|1161.6|1166.8|1162.3|1166.8|1162.3|1166.1|1161.6|261
1622812590000|2021-06-04 13:16:30|1166.9|1162.4|1167.3|1162.8|1167.3|1162.8|1166.9|1162.4|273
1622812600000|2021-06-04 13:16:40|1166.9|1162.4|1166.3|1161.8|1166.9|1162.4|1166.3|1161.8|319
1622812610000|2021-06-04 13:16:50|1166.8|1162.3|1167.3|1162.8|1167.3|1162.8|1166.5|1162|283
1622812620000|2021-06-04 13:17:00|1166.9|1162.4|1165.8|1161.3|1166.9|1162.4|1165.4|1160.9|438
1622812630000|2021-06-04 13:17:10|1165.4|1160.9|1165.8|1161.3|1165.8|1161.3|1165.3|1160.8|188
1622812640000|2021-06-04 13:17:20|1165.4|1160.9|1165.3|1160.8|1165.5|1161|1165.3|1160.8|176
1622812650000|2021-06-04 13:17:30|1165.4|1160.9|1165.8|1161.3|1165.8|1161.3|1165.3|1160.8|57
1622812660000|2021-06-04 13:17:40|1165.4|1160.9|1164.9|1160.4|1165.4|1160.9|1164.9|1160.4|169
1622812670000|2021-06-04 13:17:50|1165.3|1160.8|1165.4|1160.9|1165.4|1160.9|1165.3|1160.8|40
1622812680000|2021-06-04 13:18:00|1165.8|1161.3|1168.2|1163.7|1168.2|1163.7|1165.8|1161.3|540
1622812690000|2021-06-04 13:18:10|1168.3|1163.8|1168.3|1163.8|1168.4|1163.9|1167.9|1163.4|346
1622812700000|2021-06-04 13:18:20|1167.9|1163.4|1168.2|1163.7|1168.2|1163.7|1167.5|1163|249
1622812710000|2021-06-04 13:18:30|1168|1163.5|1168.7|1164.2|1168.7|1164.2|1168|1163.5|259
1622812720000|2021-06-04 13:18:40|1168.2|1163.7|1168.3|1163.8|1168.3|1163.8|1167.8|1163.3|250
1622812730000|2021-06-04 13:18:50|1168.7|1164.2|1167.7|1163.2|1168.7|1164.2|1167.3|1162.8|203
1622812740000|2021-06-04 13:19:00|1167.8|1163.3|1167.6|1163.1|1168.2|1163.7|1167.6|1163.1|161
1622812750000|2021-06-04 13:19:10|1168.2|1163.7|1167.8|1163.3|1168.2|1163.7|1167.7|1163.2|257
1622812760000|2021-06-04 13:19:20|1167.4|1162.9|1168.9|1164.4|1169.7|1165.2|1167.4|1162.9|670
1622812770000|2021-06-04 13:19:30|1169.3|1164.8|1170.2|1165.7|1170.2|1165.7|1169.3|1164.8|628
1622812780000|2021-06-04 13:19:40|1170.3|1165.8|1169.4|1164.9|1170.3|1165.8|1169.4|1164.9|301
1622812790000|2021-06-04 13:19:50|1169.8|1165.3|1168.4|1163.9|1169.8|1165.3|1168.4|1163.9|220
1622812800000|2021-06-04 13:20:00|1168|1163.5|1168.3|1163.8|1168.8|1164.3|1168|1163.5|207
1622812810000|2021-06-04 13:20:10|1168.4|1163.9|1166.9|1162.4|1168.4|1163.9|1166.9|1162.4|306
1622812820000|2021-06-04 13:20:20|1167.1|1162.6|1167.3|1162.8|1167.4|1162.9|1167.1|1162.6|153
1622812830000|2021-06-04 13:20:30|1167.5|1163|1168.8|1164.3|1168.8|1164.3|1167.5|1163|185
1622812840000|2021-06-04 13:20:40|1168.4|1163.9|1168.9|1164.4|1168.9|1164.4|1168.4|1163.9|157
1622812850000|2021-06-04 13:20:50|1168.6|1164.1|1169.2|1164.7|1169.2|1164.7|1168.4|1163.9|83
1622812860000|2021-06-04 13:21:00|1169.3|1164.8|1168.8|1164.3|1169.7|1165.2|1168.8|1164.3|187
1622812870000|2021-06-04 13:21:10|1168.4|1163.9|1167.9|1163.4|1168.8|1164.3|1167.9|1163.4|239
1622812880000|2021-06-04 13:21:20|1167.8|1163.3|1167.4|1162.9|1167.8|1163.3|1167.2|1162.7|147
1622812890000|2021-06-04 13:21:30|1166.9|1162.4|1166.9|1162.4|1167|1162.5|1166.9|1162.4|215
1622812900000|2021-06-04 13:21:40|1167.1|1162.6|1166.1|1161.6|1167.2|1162.7|1166.1|1161.6|310
1622812910000|2021-06-04 13:21:50|1166.2|1161.7|1167.4|1162.9|1167.7|1163.2|1165.7|1161.2|576
1622812920000|2021-06-04 13:22:00|1167.7|1163.2|1168.9|1164.4|1169.3|1164.8|1167.7|1163.2|211
1622812930000|2021-06-04 13:22:10|1168.8|1164.3|1169.2|1164.7|1169.2|1164.7|1168.8|1164.3|241
1622812940000|2021-06-04 13:22:20|1169.3|1164.8|1166.9|1162.4|1169.4|1164.9|1166.9|1162.4|285
1622812950000|2021-06-04 13:22:30|1167|1162.5|1167.6|1163.1|1167.6|1163.1|1167|1162.5|66
1622812960000|2021-06-04 13:22:40|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|68
1622812970000|2021-06-04 13:22:50|1166.9|1162.4|1166.8|1162.3|1166.9|1162.4|1166.4|1161.9|394
1622812980000|2021-06-04 13:23:00|1166.4|1161.9|1167.8|1163.3|1167.8|1163.3|1166.4|1161.9|405
1622812990000|2021-06-04 13:23:10|1167.4|1162.9|1167.4|1162.9|1167.8|1163.3|1167.4|1162.9|80
1622813000000|2021-06-04 13:23:20|1167.1|1162.6|1167.8|1163.3|1167.8|1163.3|1167|1162.5|53
1622813010000|2021-06-04 13:23:30|1168.3|1163.8|1168.4|1163.9|1168.4|1163.9|1168.3|1163.8|141
1622813020000|2021-06-04 13:23:40|1169.5|1165|1171.2|1166.7|1171.2|1166.7|1169.4|1164.9|1678
1622813030000|2021-06-04 13:23:50|1171.5|1167|1170.7|1166.2|1171.7|1167.2|1169.7|1165.2|724
1622813040000|2021-06-04 13:24:00|1171|1166.5|1171.7|1167.2|1171.7|1167.2|1170.8|1166.3|747
1622813050000|2021-06-04 13:24:10|1171.3|1166.8|1171.7|1167.2|1172.2|1167.7|1171.3|1166.8|589
1622813060000|2021-06-04 13:24:20|1171.3|1166.8|1171.3|1166.8|1171.7|1167.2|1171.2|1166.7|297
1622813070000|2021-06-04 13:24:30|1171.2|1166.7|1169.9|1165.4|1171.3|1166.8|1169.9|1165.4|190
1622813080000|2021-06-04 13:24:40|1169.8|1165.3|1169.8|1165.3|1169.9|1165.4|1169.8|1165.3|65
1622813090000|2021-06-04 13:24:50|1170|1165.5|1170.3|1165.8|1170.3|1165.8|1170|1165.5|134
1622813100000|2021-06-04 13:25:00|1170.7|1166.2|1171.7|1167.2|1171.7|1167.2|1170.4|1165.9|424
1622813110000|2021-06-04 13:25:10|1171.3|1166.8|1171.9|1167.4|1172.3|1167.8|1171.3|1166.8|740
1622813120000|2021-06-04 13:25:20|1171.6|1167.1|1171.5|1167|1171.6|1167.1|1171.4|1166.9|190
1622813130000|2021-06-04 13:25:30|1171.4|1166.9|1170|1165.5|1171.9|1167.4|1170|1165.5|438
1622813140000|2021-06-04 13:25:40|1170.4|1165.9|1169.9|1165.4|1170.4|1165.9|1169.9|1165.4|128
1622813150000|2021-06-04 13:25:50|1169.6|1165.1|1168.9|1164.4|1169.6|1165.1|1168.9|1164.4|174
1622813160000|2021-06-04 13:26:00|1169.1|1164.6|1169.8|1165.3|1169.8|1165.3|1168.9|1164.4|89
1622813170000|2021-06-04 13:26:10|1169.4|1164.9|1168.9|1164.4|1169.4|1164.9|1168.9|1164.4|119
1622813180000|2021-06-04 13:26:20|1168.6|1164.1|1167.8|1163.3|1168.6|1164.1|1167.8|1163.3|145
1622813190000|2021-06-04 13:26:30|1167.6|1163.1|1167.1|1162.6|1167.6|1163.1|1166.6|1162.1|192
1622813200000|2021-06-04 13:26:40|1167|1162.5|1166.1|1161.6|1167|1162.5|1166.1|1161.6|275
1622813210000|2021-06-04 13:26:50|1166.4|1161.9|1167.9|1163.4|1167.9|1163.4|1166.4|1161.9|336
1622813220000|2021-06-04 13:27:00|1167.6|1163.1|1167.4|1162.9|1167.6|1163.1|1167.1|1162.6|173
1622813230000|2021-06-04 13:27:10|1167.9|1163.4|1167.9|1163.4|1168.4|1163.9|1167.9|1163.4|111
1622813240000|2021-06-04 13:27:20|1167.8|1163.3|1167|1162.5|1168.3|1163.8|1166.9|1162.4|157
1622813250000|2021-06-04 13:27:30|||||||||29
1622813260000|2021-06-04 13:27:40|1167.1|1162.6|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|79
1622813270000|2021-06-04 13:27:50|1166.6|1162.1|1167.4|1162.9|1167.4|1162.9|1166.6|1162.1|148
1622813280000|2021-06-04 13:28:00|1167.5|1163|1167|1162.5|1167.9|1163.4|1167|1162.5|201
1622813290000|2021-06-04 13:28:10|1166.9|1162.4|1166.6|1162.1|1166.9|1162.4|1166.2|1161.7|217
1622813300000|2021-06-04 13:28:20|1166.9|1162.4|1167.1|1162.6|1167.5|1163|1166.9|1162.4|155
1622813310000|2021-06-04 13:28:30|1166.9|1162.4|1165.9|1161.4|1167|1162.5|1165.9|1161.4|183
1622813320000|2021-06-04 13:28:40|1165.6|1161.1|1163.7|1159.2|1165.6|1161.1|1163.7|1159.2|779
1622813330000|2021-06-04 13:28:50|1163.6|1159.1|1164.9|1160.4|1164.9|1160.4|1163.6|1159.1|503
1622813340000|2021-06-04 13:29:00|1165|1160.5|1163.6|1159.1|1165.4|1160.9|1163.6|1159.1|467
1622813350000|2021-06-04 13:29:10|1164.1|1159.6|1164.1|1159.6|1164.3|1159.8|1163.6|1159.1|188
1622813360000|2021-06-04 13:29:20|1164.3|1159.8|1164.9|1160.4|1164.9|1160.4|1164.3|1159.8|57
1622813370000|2021-06-04 13:29:30|1164.6|1160.1|1164.1|1159.6|1164.9|1160.4|1164.1|1159.6|123
1622813380000|2021-06-04 13:29:40|1164.5|1160|1164.7|1160.2|1164.7|1160.2|1164.5|1160|126
1622813390000|2021-06-04 13:29:50|1164.2|1159.7|1164.1|1159.6|1164.2|1159.7|1163.7|1159.2|163
1622813400000|2021-06-04 13:30:00|1164.6|1160.1|1162.2|1157.7|1164.6|1160.1|1162.2|1157.7|650
1622813410000|2021-06-04 13:30:10|1162.6|1158.1|1162.1|1157.6|1162.7|1158.2|1161.7|1157.2|588
1622813420000|2021-06-04 13:30:20|1162.2|1157.7|1163.6|1159.1|1164|1159.5|1162.2|1157.7|243
1622813430000|2021-06-04 13:30:30|1163.2|1158.7|1163.7|1159.2|1163.7|1159.2|1163.2|1158.7|132
1622813440000|2021-06-04 13:30:40|1163.6|1159.1|1163.9|1159.4|1163.9|1159.4|1163.6|1159.1|90
1622813450000|2021-06-04 13:30:50|1163.6|1159.1|1163.5|1159|1164.1|1159.6|1163.4|1158.9|248
1622813460000|2021-06-04 13:31:00|1163.9|1159.4|1163|1158.5|1163.9|1159.4|1162.5|1158|428
1622813470000|2021-06-04 13:31:10|1162.9|1158.4|1161.2|1156.7|1162.9|1158.4|1161.1|1156.6|278
1622813480000|2021-06-04 13:31:20|1161.1|1156.6|1160.8|1156.3|1161.5|1157|1160.2|1155.7|666
1622813490000|2021-06-04 13:31:30|1160.7|1156.2|1160|1155.5|1160.7|1156.2|1159.7|1155.2|482
1622813500000|2021-06-04 13:31:40|1160.2|1155.7|1159.7|1155.2|1160.2|1155.7|1159.6|1155.1|356
1622813510000|2021-06-04 13:31:50|1159.6|1155.1|1160.2|1155.7|1160.5|1156|1159.6|1155.1|192
1622813520000|2021-06-04 13:32:00|1160.4|1155.9|1160.2|1155.7|1160.6|1156.1|1159.5|1155|359
1622813530000|2021-06-04 13:32:10|1159.8|1155.3|1160.2|1155.7|1160.3|1155.8|1159.7|1155.2|332
1622813540000|2021-06-04 13:32:20|1160|1155.5|1160.1|1155.6|1160.5|1156|1159.9|1155.4|180
1622813550000|2021-06-04 13:32:30|1159.7|1155.2|1160.2|1155.7|1160.2|1155.7|1159.5|1155|242
1622813560000|2021-06-04 13:32:40|1160.5|1156|1160.9|1156.4|1160.9|1156.4|1160.5|1156|142
1622813570000|2021-06-04 13:32:50|1160.7|1156.2|1160.2|1155.7|1160.7|1156.2|1160.1|1155.6|108
1622813580000|2021-06-04 13:33:00|1159.9|1155.4|1160.5|1156|1160.5|1156|1159.7|1155.2|227
1622813590000|2021-06-04 13:33:10|1160.4|1155.9|1161.5|1157|1161.5|1157|1160.4|1155.9|143
1622813600000|2021-06-04 13:33:20|1161.6|1157.1|1161.7|1157.2|1162|1157.5|1161.6|1157.1|183
1622813610000|2021-06-04 13:33:30|1161.9|1157.4|1161|1156.5|1162|1157.5|1161|1156.5|157
1622813620000|2021-06-04 13:33:40|1160.5|1156|1161|1156.5|1161|1156.5|1160.5|1156|148
1622813630000|2021-06-04 13:33:50|1161.2|1156.7|1161.5|1157|1161.6|1157.1|1161|1156.5|35
1622813640000|2021-06-04 13:34:00|1161.4|1156.9|1161.6|1157.1|1162|1157.5|1161.2|1156.7|94
1622813650000|2021-06-04 13:34:10|1161.9|1157.4|1162|1157.5|1162.5|1158|1161.5|1157|197
1622813660000|2021-06-04 13:34:20|1161.5|1157|1161.5|1157|1161.6|1157.1|1161.2|1156.7|109
1622813670000|2021-06-04 13:34:30|1161.2|1156.7|1161.5|1157|1161.5|1157|1161|1156.5|86
1622813680000|2021-06-04 13:34:40|1161.4|1156.9|1162|1157.5|1162|1157.5|1161.4|1156.9|89
1622813690000|2021-06-04 13:34:50|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.4|1157.9|117
1622813700000|2021-06-04 13:35:00|1162.9|1158.4|1163|1158.5|1163|1158.5|1162.5|1158|144
1622813710000|2021-06-04 13:35:10|1162.9|1158.4|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|124
1622813720000|2021-06-04 13:35:20|1162.1|1157.6|1161.1|1156.6|1162.1|1157.6|1161|1156.5|155
1622813730000|2021-06-04 13:35:30|1161|1156.5|1161.2|1156.7|1161.2|1156.7|1160.9|1156.4|233
1622813740000|2021-06-04 13:35:40|1161.1|1156.6|1160.7|1156.2|1161.1|1156.6|1160.7|1156.2|116
1622813750000|2021-06-04 13:35:50|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|35
1622813760000|2021-06-04 13:36:00|1161.4|1156.9|1161.9|1157.4|1161.9|1157.4|1161.4|1156.9|53
1622813770000|2021-06-04 13:36:10|1162.5|1158|1161.9|1157.4|1162.5|1158|1161.9|1157.4|78
1622813780000|2021-06-04 13:36:20|1161.5|1157|1161.3|1156.8|1161.5|1157|1161|1156.5|223
1622813790000|2021-06-04 13:36:30|1161.1|1156.6|1161.5|1157|1161.9|1157.4|1161|1156.5|47
1622813800000|2021-06-04 13:36:40|1161.9|1157.4|1161.5|1157|1161.9|1157.4|1161.5|1157|27
1622813810000|2021-06-04 13:36:50|1161.4|1156.9|1162.2|1157.7|1162.2|1157.7|1161.4|1156.9|47
1622813820000|2021-06-04 13:37:00|1161.9|1157.4|1162.4|1157.9|1162.4|1157.9|1161.9|1157.4|75
1622813830000|2021-06-04 13:37:10|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|40
1622813840000|2021-06-04 13:37:20|1161.9|1157.4|1161.5|1157|1161.9|1157.4|1161.5|1157|58
1622813850000|2021-06-04 13:37:30|1161.6|1157.1|1161.5|1157|1162|1157.5|1161.5|1157|48
1622813860000|2021-06-04 13:37:40|1161|1156.5|1160.5|1156|1161|1156.5|1160.5|1156|201
1622813870000|2021-06-04 13:37:50|1160.4|1155.9|1160.8|1156.3|1161|1156.5|1160.2|1155.7|84
1622813880000|2021-06-04 13:38:00|1160.6|1156.1|1160.1|1155.6|1161|1156.5|1160|1155.5|102
1622813890000|2021-06-04 13:38:10|1160|1155.5|1159|1154.5|1160|1155.5|1159|1154.5|301
1622813900000|2021-06-04 13:38:20|1159.1|1154.6|1159.1|1154.6|1159.5|1155|1159.1|1154.6|125
1622813910000|2021-06-04 13:38:30|1159|1154.5|1157.5|1153|1159|1154.5|1157.5|1153|768
1622813920000|2021-06-04 13:38:40|1157.1|1152.6|1158.4|1153.9|1158.5|1154|1157|1152.5|383
1622813930000|2021-06-04 13:38:50|1158.8|1154.3|1158.1|1153.6|1159|1154.5|1158|1153.5|555
1622813940000|2021-06-04 13:39:00|1158.2|1153.7|1157.4|1152.9|1158.2|1153.7|1157.4|1152.9|179
1622813950000|2021-06-04 13:39:10|1157.5|1153|1158.9|1154.4|1159|1154.5|1157.5|1153|279
1622813960000|2021-06-04 13:39:20|1159.1|1154.6|1159|1154.5|1159.4|1154.9|1159|1154.5|138
1622813970000|2021-06-04 13:39:30|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159|1154.5|78
1622813980000|2021-06-04 13:39:40|1159|1154.5|1158.4|1153.9|1159|1154.5|1158.4|1153.9|62
1622813990000|2021-06-04 13:39:50|1158|1153.5|1158.5|1154|1158.5|1154|1158|1153.5|30
1622814000000|2021-06-04 13:40:00|1158|1153.5|1158|1153.5|1158.2|1153.7|1158|1153.5|101
1622814010000|2021-06-04 13:40:10|1157.7|1153.2|1158|1153.5|1158|1153.5|1157.5|1153|118
1622814020000|2021-06-04 13:40:20|1158.4|1153.9|1157.2|1152.7|1159|1154.5|1157.2|1152.7|747
1622814030000|2021-06-04 13:40:30|1156.8|1152.3|1157.3|1152.8|1157.7|1153.2|1156.7|1152.2|273
1622814040000|2021-06-04 13:40:40|1157.5|1153|1157.4|1152.9|1157.8|1153.3|1157.2|1152.7|155
1622814050000|2021-06-04 13:40:50|1157.5|1153|1158.4|1153.9|1158.4|1153.9|1157.5|1153|115
1622814060000|2021-06-04 13:41:00|1158.6|1154.1|1160|1155.5|1160|1155.5|1158.6|1154.1|140
1622814070000|2021-06-04 13:41:10|1159.7|1155.2|1159.1|1154.6|1159.7|1155.2|1159|1154.5|169
1622814080000|2021-06-04 13:41:20|1159|1154.5|1159.2|1154.7|1159.5|1155|1159|1154.5|177
1622814090000|2021-06-04 13:41:30|1159.5|1155|1159.6|1155.1|1159.7|1155.2|1159.2|1154.7|131
1622814100000|2021-06-04 13:41:40|1159.2|1154.7|1159.2|1154.7|1159.9|1155.4|1159.2|1154.7|163
1622814110000|2021-06-04 13:41:50|1159.6|1155.1|1158.1|1153.6|1159.6|1155.1|1158.1|1153.6|119
1622814120000|2021-06-04 13:42:00|1158.3|1153.8|1158.4|1153.9|1158.6|1154.1|1158.1|1153.6|61
1622814130000|2021-06-04 13:42:10|1158.5|1154|1157.7|1153.2|1158.5|1154|1157.7|1153.2|42
1622814140000|2021-06-04 13:42:20|1157.6|1153.1|1157.1|1152.6|1157.6|1153.1|1157.1|1152.6|164
1622814150000|2021-06-04 13:42:30|1156.7|1152.2|1155.7|1151.2|1157.2|1152.7|1155.7|1151.2|710
1622814160000|2021-06-04 13:42:40|1155.5|1151|1156.7|1152.2|1156.7|1152.2|1155.5|1151|236
1622814170000|2021-06-04 13:42:50|1157.1|1152.6|1157.2|1152.7|1157.5|1153|1157.1|1152.6|208
1622814180000|2021-06-04 13:43:00|1157.5|1153|1157.9|1153.4|1157.9|1153.4|1157|1152.5|113
1622814190000|2021-06-04 13:43:10|1157.5|1153|1158|1153.5|1158|1153.5|1157.5|1153|67
1622814200000|2021-06-04 13:43:20|1157.7|1153.2|1159.4|1154.9|1159.4|1154.9|1157.7|1153.2|218
1622814210000|2021-06-04 13:43:30|1159.5|1155|1160.1|1155.6|1160.5|1156|1159.2|1154.7|200
1622814220000|2021-06-04 13:43:40|1160|1155.5|1159.3|1154.8|1161|1156.5|1159|1154.5|473
1622814230000|2021-06-04 13:43:50|1159.6|1155.1|1160.5|1156|1160.5|1156|1159.6|1155.1|81
1622814240000|2021-06-04 13:44:00|1160.3|1155.8|1160.5|1156|1160.9|1156.4|1160.3|1155.8|162
1622814250000|2021-06-04 13:44:10|1160.9|1156.4|1161|1156.5|1161|1156.5|1160.7|1156.2|48
1622814260000|2021-06-04 13:44:20|1160.7|1156.2|1160.4|1155.9|1160.7|1156.2|1160.4|1155.9|39
1622814270000|2021-06-04 13:44:30|1160.5|1156|1160.3|1155.8|1160.5|1156|1160.1|1155.6|47
1622814280000|2021-06-04 13:44:40|1160.1|1155.6|1161.5|1157|1161.8|1157.3|1160.1|1155.6|239
1622814290000|2021-06-04 13:44:50|1161.2|1156.7|1160.5|1156|1161.2|1156.7|1160.5|1156|69
1622814300000|2021-06-04 13:45:00|1160.6|1156.1|1162|1157.5|1162|1157.5|1160.6|1156.1|75
1622814310000|2021-06-04 13:45:10|1162.5|1158|1162.5|1158|1162.5|1158|1162.4|1157.9|222
1622814320000|2021-06-04 13:45:20|1162.8|1158.3|1161.5|1157|1162.9|1158.4|1161.5|1157|143
1622814330000|2021-06-04 13:45:30|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|36
1622814340000|2021-06-04 13:45:40|1161.8|1157.3|1161|1156.5|1162|1157.5|1161|1156.5|45
1622814350000|2021-06-04 13:45:50|1160.7|1156.2|1161.1|1156.6|1161.1|1156.6|1160.7|1156.2|100
1622814360000|2021-06-04 13:46:00|1160.7|1156.2|1160.6|1156.1|1161.5|1157|1160.6|1156.1|115
1622814370000|2021-06-04 13:46:10|1161|1156.5|1160|1155.5|1161|1156.5|1160|1155.5|153
1622814380000|2021-06-04 13:46:20|1160.2|1155.7|1159.1|1154.6|1160.2|1155.7|1159.1|1154.6|71
1622814390000|2021-06-04 13:46:30|1159|1154.5|1159.6|1155.1|1159.6|1155.1|1159|1154.5|46
1622814400000|2021-06-04 13:46:40|1160|1155.5|1160.1|1155.6|1160.1|1155.6|1160|1155.5|35
1622814410000|2021-06-04 13:46:50|1160|1155.5|1159.2|1154.7|1160.1|1155.6|1159.2|1154.7|81
1622814420000|2021-06-04 13:47:00|1159|1154.5|1158.2|1153.7|1159|1154.5|1158.2|1153.7|78
1622814430000|2021-06-04 13:47:10|1158.6|1154.1|1159.2|1154.7|1159.5|1155|1158.5|1154|113
1622814440000|2021-06-04 13:47:20|1159|1154.5|1159.2|1154.7|1159.5|1155|1159|1154.5|139
1622814450000|2021-06-04 13:47:30|1159|1154.5|1159.1|1154.6|1159.5|1155|1159|1154.5|38
1622814460000|2021-06-04 13:47:40|1159|1154.5|1158.7|1154.2|1159.2|1154.7|1158.7|1154.2|58
1622814470000|2021-06-04 13:47:50|1159.1|1154.6|1159.7|1155.2|1159.7|1155.2|1159.1|1154.6|96
1622814480000|2021-06-04 13:48:00|1160.1|1155.6|1160.5|1156|1160.5|1156|1160.1|1155.6|134
1622814490000|2021-06-04 13:48:10|1160.7|1156.2|1161|1156.5|1161|1156.5|1160.6|1156.1|63
1622814500000|2021-06-04 13:48:20|1161.2|1156.7|1161.5|1157|1161.5|1157|1161.2|1156.7|32
1622814510000|2021-06-04 13:48:30|1161.9|1157.4|1162.2|1157.7|1162.9|1158.4|1161.9|1157.4|165
1622814520000|2021-06-04 13:48:40|1162.5|1158|1163|1158.5|1163|1158.5|1162.5|1158|142
1622814530000|2021-06-04 13:48:50|1162.5|1158|1162.9|1158.4|1162.9|1158.4|1162.5|1158|100
1622814540000|2021-06-04 13:49:00|1163|1158.5|1163.4|1158.9|1163.4|1158.9|1163|1158.5|292
1622814550000|2021-06-04 13:49:10|1163.5|1159|1163|1158.5|1163.9|1159.4|1163|1158.5|422
1622814560000|2021-06-04 13:49:20|1162.9|1158.4|1162|1157.5|1162.9|1158.4|1162|1157.5|419
1622814570000|2021-06-04 13:49:30|1161.6|1157.1|1161.9|1157.4|1162|1157.5|1161.5|1157|115
1622814580000|2021-06-04 13:49:40|1161.7|1157.2|1162|1157.5|1162|1157.5|1161.5|1157|29
1622814590000|2021-06-04 13:49:50|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|29
1622814600000|2021-06-04 13:50:00|1161.5|1157|1162|1157.5|1162|1157.5|1161.5|1157|46
1622814610000|2021-06-04 13:50:10|1161.7|1157.2|1162|1157.5|1162.1|1157.6|1161.7|1157.2|60
1622814620000|2021-06-04 13:50:20|1161.9|1157.4|1162.4|1157.9|1162.5|1158|1161.9|1157.4|143
1622814630000|2021-06-04 13:50:30|1162.9|1158.4|1162.7|1158.2|1162.9|1158.4|1162.7|1158.2|45
1622814640000|2021-06-04 13:50:40|1162.9|1158.4|1162.5|1158|1162.9|1158.4|1162.1|1157.6|88
1622814650000|2021-06-04 13:50:50|1162.3|1157.8|1162.1|1157.6|1162.4|1157.9|1162|1157.5|66
1622814660000|2021-06-04 13:51:00|1162|1157.5|1162.2|1157.7|1162.2|1157.7|1162|1157.5|23
1622814670000|2021-06-04 13:51:10|1162|1157.5|1162.3|1157.8|1162.4|1157.9|1162|1157.5|64
1622814680000|2021-06-04 13:51:20|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.1|1157.6|23
1622814690000|2021-06-04 13:51:30|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|55
1622814700000|2021-06-04 13:51:40|1162.8|1158.3|1163.4|1158.9|1163.4|1158.9|1162.7|1158.2|42
1622814710000|2021-06-04 13:51:50|1163|1158.5|1162.5|1158|1163.4|1158.9|1162.5|1158|197
1622814720000|2021-06-04 13:52:00|1162.9|1158.4|1162.9|1158.4|1163|1158.5|1162.9|1158.4|122
1622814730000|2021-06-04 13:52:10|1162.7|1158.2|1162.9|1158.4|1162.9|1158.4|1162.7|1158.2|32
1622814740000|2021-06-04 13:52:20|1163|1158.5|1163|1158.5|1163|1158.5|1162.9|1158.4|40
1622814750000|2021-06-04 13:52:30|1162.7|1158.2|1162.4|1157.9|1162.7|1158.2|1162|1157.5|61
1622814760000|2021-06-04 13:52:40|1161.9|1157.4|1162|1157.5|1162.4|1157.9|1161.9|1157.4|145
1622814770000|2021-06-04 13:52:50|1162.3|1157.8|1162|1157.5|1162.3|1157.8|1161.9|1157.4|77
1622814780000|2021-06-04 13:53:00|1161.6|1157.1|1162.2|1157.7|1162.2|1157.7|1161.5|1157|147
1622814790000|2021-06-04 13:53:10|1162|1157.5|1161.5|1157|1162|1157.5|1161.5|1157|84
1622814800000|2021-06-04 13:53:20|1161.7|1157.2|1161.9|1157.4|1161.9|1157.4|1161.7|1157.2|64
1622814810000|2021-06-04 13:53:30|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|39
1622814820000|2021-06-04 13:53:40|1161.9|1157.4|1161.5|1157|1161.9|1157.4|1161.5|1157|26
1622814830000|2021-06-04 13:53:50|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|5
1622814840000|2021-06-04 13:54:00|1161.9|1157.4|1160.6|1156.1|1161.9|1157.4|1160.5|1156|127
1622814850000|2021-06-04 13:54:10|1160.8|1156.3|1159|1154.5|1160.8|1156.3|1159|1154.5|198
1622814860000|2021-06-04 13:54:20|1159.1|1154.6|1160|1155.5|1160|1155.5|1159.1|1154.6|156
1622814870000|2021-06-04 13:54:30|1159.7|1155.2|1160.5|1156|1160.9|1156.4|1159.5|1155|146
1622814880000|2021-06-04 13:54:40|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.3|1155.8|45
1622814890000|2021-06-04 13:54:50|1160.2|1155.7|1160.1|1155.6|1160.6|1156.1|1160.1|1155.6|80
1622814900000|2021-06-04 13:55:00|1160.5|1156|1161.4|1156.9|1161.5|1157|1160.5|1156|208
1622814910000|2021-06-04 13:55:10|1161|1156.5|1160.5|1156|1161|1156.5|1160.5|1156|46
1622814920000|2021-06-04 13:55:20|1160.4|1155.9|1160.5|1156|1160.5|1156|1160.4|1155.9|15
1622814930000|2021-06-04 13:55:30|1160|1155.5|1159.5|1155|1160|1155.5|1159.5|1155|67
1622814940000|2021-06-04 13:55:40|1159.6|1155.1|1159|1154.5|1159.6|1155.1|1159|1154.5|79
1622814950000|2021-06-04 13:55:50|1159.1|1154.6|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|126
1622814960000|2021-06-04 13:56:00|1159|1154.5|1159|1154.5|1159.9|1155.4|1158.9|1154.4|245
1622814970000|2021-06-04 13:56:10|1159.2|1154.7|1158.2|1153.7|1159.2|1154.7|1158.2|1153.7|188
1622814980000|2021-06-04 13:56:20|1158.6|1154.1|1159|1154.5|1159.5|1155|1158.6|1154.1|332
1622814990000|2021-06-04 13:56:30|1159.4|1154.9|1160|1155.5|1160|1155.5|1159.4|1154.9|84
1622815000000|2021-06-04 13:56:40|1159.9|1155.4|1159.5|1155|1159.9|1155.4|1159.4|1154.9|95
1622815010000|2021-06-04 13:56:50|||||||||16
1622815020000|2021-06-04 13:57:00|1159.4|1154.9|1159.9|1155.4|1159.9|1155.4|1158.7|1154.2|229
1622815030000|2021-06-04 13:57:10|1160|1155.5|1159|1154.5|1160|1155.5|1159|1154.5|63
1622815040000|2021-06-04 13:57:20|1159.1|1154.6|1159|1154.5|1159.3|1154.8|1159|1154.5|40
1622815050000|2021-06-04 13:57:30|1158.8|1154.3|1158.6|1154.1|1158.8|1154.3|1158.6|1154.1|49
1622815060000|2021-06-04 13:57:40|1158.8|1154.3|1159.1|1154.6|1159.1|1154.6|1158.8|1154.3|48
1622815070000|2021-06-04 13:57:50|1159.5|1155|1159|1154.5|1159.5|1155|1159|1154.5|28
1622815080000|2021-06-04 13:58:00|1159.1|1154.6|1159.3|1154.8|1160.1|1155.6|1159|1154.5|382
1622815090000|2021-06-04 13:58:10|1159.6|1155.1|1159.6|1155.1|1160.2|1155.7|1159.6|1155.1|77
1622815100000|2021-06-04 13:58:20|1159.5|1155|1159.7|1155.2|1159.7|1155.2|1159.5|1155|80
1622815110000|2021-06-04 13:58:30|1160|1155.5|1160.9|1156.4|1160.9|1156.4|1160|1155.5|79
1622815120000|2021-06-04 13:58:40|1161|1156.5|1161.2|1156.7|1161.4|1156.9|1160.9|1156.4|55
1622815130000|2021-06-04 13:58:50|1161.4|1156.9|1161|1156.5|1161.9|1157.4|1161|1156.5|152
1622815140000|2021-06-04 13:59:00|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|56
1622815150000|2021-06-04 13:59:10|1161.3|1156.8|1160.1|1155.6|1161.3|1156.8|1160.1|1155.6|104
1622815160000|2021-06-04 13:59:20|1160.2|1155.7|1161|1156.5|1161|1156.5|1160.2|1155.7|34
1622815170000|2021-06-04 13:59:30|1161.1|1156.6|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|23
1622815180000|2021-06-04 13:59:40|1160.7|1156.2|1160.1|1155.6|1160.7|1156.2|1160.1|1155.6|43
1622815190000|2021-06-04 13:59:50|1160.2|1155.7|1160.1|1155.6|1160.2|1155.7|1160.1|1155.6|56
1622815200000|2021-06-04 14:00:00|1159.7|1155.2|1160.5|1156|1160.8|1156.3|1159.6|1155.1|281
1622815210000|2021-06-04 14:00:10|1160.2|1155.7|1161|1156.5|1161|1156.5|1159.7|1155.2|236
1622815220000|2021-06-04 14:00:20|1161.1|1156.6|1161.4|1156.9|1161.4|1156.9|1161|1156.5|83
1622815230000|2021-06-04 14:00:30|1160.8|1156.3|1161|1156.5|1161|1156.5|1160.5|1156|133
1622815240000|2021-06-04 14:00:40|1161.4|1156.9|1161.5|1157|1161.5|1157|1161.4|1156.9|35
1622815250000|2021-06-04 14:00:50|1161.9|1157.4|1161.7|1157.2|1161.9|1157.4|1161.7|1157.2|93
1622815260000|2021-06-04 14:01:00|1161.5|1157|1162.9|1158.4|1162.9|1158.4|1161.5|1157|171
1622815270000|2021-06-04 14:01:10|1163.3|1158.8|1162.1|1157.6|1163.3|1158.8|1162.1|1157.6|301
1622815280000|2021-06-04 14:01:20|1161.7|1157.2|1162.1|1157.6|1162.2|1157.7|1161.6|1157.1|59
1622815290000|2021-06-04 14:01:30|1162|1157.5|1161.5|1157|1162|1157.5|1161.5|1157|100
1622815300000|2021-06-04 14:01:40|1161.3|1156.8|1162|1157.5|1162|1157.5|1161.3|1156.8|22
1622815310000|2021-06-04 14:01:50|1162.4|1157.9|1162.3|1157.8|1162.5|1158|1162|1157.5|27
1622815320000|2021-06-04 14:02:00|1162.1|1157.6|1162.5|1158|1162.5|1158|1162.1|1157.6|52
1622815330000|2021-06-04 14:02:10|1162.3|1157.8|1161.5|1157|1162.5|1158|1161.5|1157|50
1622815340000|2021-06-04 14:02:20|1161.7|1157.2|1161.6|1157.1|1162.3|1157.8|1161.6|1157.1|92
1622815350000|2021-06-04 14:02:30|1161.5|1157|1160.2|1155.7|1161.5|1157|1160.2|1155.7|111
1622815360000|2021-06-04 14:02:40|1160.1|1155.6|1160.2|1155.7|1160.6|1156.1|1160.1|1155.6|44
1622815370000|2021-06-04 14:02:50|1160.5|1156|1161.5|1157|1161.5|1157|1160.3|1155.8|49
1622815380000|2021-06-04 14:03:00|1161.9|1157.4|1162.4|1157.9|1162.5|1158|1161.9|1157.4|152
1622815390000|2021-06-04 14:03:10|1162.3|1157.8|1162.2|1157.7|1162.5|1158|1162|1157.5|143
1622815400000|2021-06-04 14:03:20|1162.3|1157.8|1162.9|1158.4|1162.9|1158.4|1162.1|1157.6|133
1622815410000|2021-06-04 14:03:30|1163|1158.5|1164.9|1160.4|1164.9|1160.4|1163|1158.5|515
1622815420000|2021-06-04 14:03:40|1164.8|1160.3|1164.8|1160.3|1165.3|1160.8|1163.9|1159.4|409
1622815430000|2021-06-04 14:03:50|1165.2|1160.7|1165.3|1160.8|1165.7|1161.2|1164.9|1160.4|877
1622815440000|2021-06-04 14:04:00|1165|1160.5|1164.4|1159.9|1165.3|1160.8|1164.4|1159.9|215
1622815450000|2021-06-04 14:04:10|1164.8|1160.3|1164|1159.5|1164.8|1160.3|1164|1159.5|102
1622815460000|2021-06-04 14:04:20|1164.2|1159.7|1164.4|1159.9|1164.5|1160|1164.1|1159.6|72
1622815470000|2021-06-04 14:04:30|1164|1159.5|1163|1158.5|1164|1159.5|1163|1158.5|84
1622815480000|2021-06-04 14:04:40|1162.7|1158.2|1162.2|1157.7|1162.7|1158.2|1162|1157.5|202
1622815490000|2021-06-04 14:04:50|1162.5|1158|1163.5|1159|1163.5|1159|1162.5|1158|242
1622815500000|2021-06-04 14:05:00|1163.9|1159.4|1164|1159.5|1164|1159.5|1163.5|1159|169
1622815510000|2021-06-04 14:05:10|1163.7|1159.2|1163|1158.5|1163.7|1159.2|1163|1158.5|76
1622815520000|2021-06-04 14:05:20|1162.7|1158.2|1162.5|1158|1162.7|1158.2|1162.5|1158|18
1622815530000|2021-06-04 14:05:30|1162.6|1158.1|1162.8|1158.3|1163|1158.5|1162.5|1158|77
1622815540000|2021-06-04 14:05:40|1163|1158.5|1163|1158.5|1163|1158.5|1163|1158.5|28
1622815550000|2021-06-04 14:05:50|1162.8|1158.3|1162.7|1158.2|1162.8|1158.3|1162.7|1158.2|19
1622815560000|2021-06-04 14:06:00|1163|1158.5|1162.6|1158.1|1163|1158.5|1162.6|1158.1|16
1622815570000|2021-06-04 14:06:10|1162.5|1158|1161.7|1157.2|1162.5|1158|1161.7|1157.2|170
1622815580000|2021-06-04 14:06:20|1161.5|1157|1161.3|1156.8|1161.7|1157.2|1161.3|1156.8|234
1622815590000|2021-06-04 14:06:30|1161.2|1156.7|1162|1157.5|1162|1157.5|1160.7|1156.2|198
1622815600000|2021-06-04 14:06:40|1162.3|1157.8|1161.8|1157.3|1162.3|1157.8|1161.1|1156.6|245
1622815610000|2021-06-04 14:06:50|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.5|1157|7
1622815620000|2021-06-04 14:07:00|||||||||11
1622815630000|2021-06-04 14:07:10|1161.2|1156.7|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|51
1622815640000|2021-06-04 14:07:20|1161|1156.5|1160|1155.5|1161|1156.5|1160|1155.5|66
1622815650000|2021-06-04 14:07:30|1160.1|1155.6|1160.5|1156|1160.5|1156|1160.1|1155.6|40
1622815660000|2021-06-04 14:07:40|1160.6|1156.1|1161|1156.5|1161|1156.5|1160.5|1156|41
1622815670000|2021-06-04 14:07:50|1161.4|1156.9|1161.5|1157|1161.5|1157|1161.4|1156.9|24
1622815680000|2021-06-04 14:08:00|1161.3|1156.8|1162|1157.5|1162|1157.5|1161.3|1156.8|24
1622815690000|2021-06-04 14:08:10|1162.2|1157.7|1163|1158.5|1163|1158.5|1162.2|1157.7|103
1622815700000|2021-06-04 14:08:20|1162.9|1158.4|1163.2|1158.7|1163.2|1158.7|1162.6|1158.1|99
1622815710000|2021-06-04 14:08:30|1163|1158.5|1162.9|1158.4|1163|1158.5|1162.5|1158|87
1622815720000|2021-06-04 14:08:40|1163|1158.5|1163|1158.5|1163|1158.5|1162.5|1158|64
1622815730000|2021-06-04 14:08:50|1162.8|1158.3|1163|1158.5|1163|1158.5|1162.5|1158|30
1622815740000|2021-06-04 14:09:00|1163.4|1158.9|1163.4|1158.9|1163.5|1159|1163.2|1158.7|97
1622815750000|2021-06-04 14:09:10|1163.5|1159|1163.8|1159.3|1163.8|1159.3|1163.4|1158.9|40
1622815760000|2021-06-04 14:09:20|1163.9|1159.4|1163.9|1159.4|1164|1159.5|1163.8|1159.3|97
1622815770000|2021-06-04 14:09:30|1164.1|1159.6|1164.5|1160|1164.5|1160|1163.9|1159.4|215
1622815780000|2021-06-04 14:09:40|1164.2|1159.7|1164.1|1159.6|1164.5|1160|1163.5|1159|215
1622815790000|2021-06-04 14:09:50|1164|1159.5|1163.5|1159|1164.5|1160|1163.5|1159|171
1622815800000|2021-06-04 14:10:00|1163.6|1159.1|1163|1158.5|1164|1159.5|1163|1158.5|99
1622815810000|2021-06-04 14:10:10|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.5|1158|69
1622815820000|2021-06-04 14:10:20|||||||||31
1622815830000|2021-06-04 14:10:30|||||||||17
1622815840000|2021-06-04 14:10:40|||||||||10
1622815850000|2021-06-04 14:10:50|1162|1157.5|1162.5|1158|1162.5|1158|1162|1157.5|62
1622815860000|2021-06-04 14:11:00|1162.9|1158.4|1163.5|1159|1163.5|1159|1162.9|1158.4|92
1622815870000|2021-06-04 14:11:10|1163.4|1158.9|1163.5|1159|1163.5|1159|1163.4|1158.9|44
1622815880000|2021-06-04 14:11:20|1163.9|1159.4|1164|1159.5|1164|1159.5|1163.9|1159.4|95
1622815890000|2021-06-04 14:11:30|1164.3|1159.8|1164.5|1160|1164.5|1160|1164.3|1159.8|62
1622815900000|2021-06-04 14:11:40|1164.4|1159.9|1164.4|1159.9|1164.9|1160.4|1164.4|1159.9|149
1622815910000|2021-06-04 14:11:50|1164.5|1160|1163.9|1159.4|1164.5|1160|1163.1|1158.6|167
1622815920000|2021-06-04 14:12:00|1163.5|1159|1163|1158.5|1163.5|1159|1163|1158.5|89
1622815930000|2021-06-04 14:12:10|1162.8|1158.3|1162.8|1158.3|1162.8|1158.3|1162.5|1158|50
1622815940000|2021-06-04 14:12:20|1162.6|1158.1|1162|1157.5|1162.6|1158.1|1162|1157.5|75
1622815950000|2021-06-04 14:12:30|||||||||23
1622815960000|2021-06-04 14:12:40|1162.2|1157.7|1162.4|1157.9|1162.4|1157.9|1162.2|1157.7|59
1622815970000|2021-06-04 14:12:50|1162.6|1158.1|1163|1158.5|1163|1158.5|1162.6|1158.1|22
1622815980000|2021-06-04 14:13:00|1163.4|1158.9|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|82
1622815990000|2021-06-04 14:13:10|1163.5|1159|1163.4|1158.9|1163.5|1159|1163|1158.5|35
1622816000000|2021-06-04 14:13:20|1163.2|1158.7|1163.2|1158.7|1163.2|1158.7|1163|1158.5|18
1622816010000|2021-06-04 14:13:30|1163.4|1158.9|1163|1158.5|1163.5|1159|1163|1158.5|21
1622816020000|2021-06-04 14:13:40|1162.7|1158.2|1162.6|1158.1|1162.7|1158.2|1162.6|1158.1|25
1622816030000|2021-06-04 14:13:50|1162.5|1158|1162.5|1158|1162.5|1158|1162.5|1158|15
1622816040000|2021-06-04 14:14:00|||||||||44
1622816050000|2021-06-04 14:14:10|1162.2|1157.7|1161.5|1157|1162.2|1157.7|1161.5|1157|103
1622816060000|2021-06-04 14:14:20|1161.2|1156.7|1160.7|1156.2|1161.5|1157|1160.7|1156.2|121
1622816070000|2021-06-04 14:14:30|1160.6|1156.1|1160.3|1155.8|1160.6|1156.1|1159.5|1155|216
1622816080000|2021-06-04 14:14:40|1160.1|1155.6|1159.7|1155.2|1160.1|1155.6|1159.7|1155.2|70
1622816090000|2021-06-04 14:14:50|1159.5|1155|1159.5|1155|1159.7|1155.2|1159.5|1155|228
1622816100000|2021-06-04 14:15:00|1159.2|1154.7|1160.5|1156|1161|1156.5|1158.8|1154.3|488
1622816110000|2021-06-04 14:15:10|1160.3|1155.8|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|81
1622816120000|2021-06-04 14:15:20|1161|1156.5|1160.8|1156.3|1161|1156.5|1160.8|1156.3|47
1622816130000|2021-06-04 14:15:30|1160.7|1156.2|1160|1155.5|1160.7|1156.2|1160|1155.5|86
1622816140000|2021-06-04 14:15:40|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.2|1154.7|68
1622816150000|2021-06-04 14:15:50|1159.6|1155.1|1160|1155.5|1160.1|1155.6|1159.6|1155.1|58
1622816160000|2021-06-04 14:16:00|1159.7|1155.2|1159.5|1155|1160.1|1155.6|1159.5|1155|37
1622816170000|2021-06-04 14:16:10|1159.8|1155.3|1159|1154.5|1159.8|1155.3|1158.6|1154.1|175
1622816180000|2021-06-04 14:16:20|1159.6|1155.1|1159.2|1154.7|1159.6|1155.1|1159.2|1154.7|57
1622816190000|2021-06-04 14:16:30|1159|1154.5|1159.2|1154.7|1159.5|1155|1158.7|1154.2|89
1622816200000|2021-06-04 14:16:40|1159.4|1154.9|1159.5|1155|1159.5|1155|1159|1154.5|23
1622816210000|2021-06-04 14:16:50|1159.4|1154.9|1159.7|1155.2|1159.7|1155.2|1158.5|1154|324
1622816220000|2021-06-04 14:17:00|1159.5|1155|1161.8|1157.3|1161.8|1157.3|1159.5|1155|132
1622816230000|2021-06-04 14:17:10|1161.9|1157.4|1161.7|1157.2|1161.9|1157.4|1161.4|1156.9|36
1622816240000|2021-06-04 14:17:20|1161|1156.5|1160.9|1156.4|1161|1156.5|1160.9|1156.4|33
1622816250000|2021-06-04 14:17:30|1161|1156.5|1161|1156.5|1161.4|1156.9|1161|1156.5|21
1622816260000|2021-06-04 14:17:40|1160.9|1156.4|1161|1156.5|1161|1156.5|1160.9|1156.4|7
1622816270000|2021-06-04 14:17:50|1160.6|1156.1|1160.5|1156|1160.6|1156.1|1160.5|1156|26
1622816280000|2021-06-04 14:18:00|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.5|1156|21
1622816290000|2021-06-04 14:18:10|||||||||11
1622816300000|2021-06-04 14:18:20|1161|1156.5|1161|1156.5|1161|1156.5|1161|1156.5|7
1622816310000|2021-06-04 14:18:30|1161.4|1156.9|1161.5|1157|1161.5|1157|1161.4|1156.9|51
1622816320000|2021-06-04 14:18:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|18
1622816330000|2021-06-04 14:18:50|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|15
1622816340000|2021-06-04 14:19:00|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|13
1622816350000|2021-06-04 14:19:10|1162|1157.5|1162.9|1158.4|1162.9|1158.4|1162|1157.5|186
1622816360000|2021-06-04 14:19:20|1163.1|1158.6|1163.5|1159|1163.8|1159.3|1162.9|1158.4|221
1622816370000|2021-06-04 14:19:30|1163.8|1159.3|1163.8|1159.3|1163.9|1159.4|1163.8|1159.3|106
1622816380000|2021-06-04 14:19:40|1163.4|1158.9|1162.8|1158.3|1163.4|1158.9|1162.5|1158|216
1622816390000|2021-06-04 14:19:50|1163.3|1158.8|1163|1158.5|1163.3|1158.8|1163|1158.5|23
1622816400000|2021-06-04 14:20:00|1163.1|1158.6|1163.8|1159.3|1163.8|1159.3|1163.1|1158.6|90
1622816410000|2021-06-04 14:20:10|1163.4|1158.9|1163.6|1159.1|1163.8|1159.3|1163.4|1158.9|33
1622816420000|2021-06-04 14:20:20|1163.7|1159.2|1163.7|1159.2|1163.9|1159.4|1163.4|1158.9|50
1622816430000|2021-06-04 14:20:30|1163.9|1159.4|1163.5|1159|1164|1159.5|1163.5|1159|133
1622816440000|2021-06-04 14:20:40|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|36
1622816450000|2021-06-04 14:20:50|1163.8|1159.3|1162.7|1158.2|1163.8|1159.3|1162.5|1158|139
1622816460000|2021-06-04 14:21:00|1162.8|1158.3|1162.9|1158.4|1163|1158.5|1162.8|1158.3|7
1622816470000|2021-06-04 14:21:10|1162.5|1158|1163|1158.5|1163|1158.5|1162.5|1158|53
1622816480000|2021-06-04 14:21:20|||||||||21
1622816490000|2021-06-04 14:21:30|1163.4|1158.9|1163.5|1159|1163.9|1159.4|1163.4|1158.9|96
1622816500000|2021-06-04 14:21:40|1163.9|1159.4|1163.5|1159|1163.9|1159.4|1163.5|1159|40
1622816510000|2021-06-04 14:21:50|||||||||19
1622816520000|2021-06-04 14:22:00|1163.1|1158.6|1162.5|1158|1163.1|1158.6|1162.5|1158|38
1622816530000|2021-06-04 14:22:10|1162.1|1157.6|1160.5|1156|1162.1|1157.6|1160.5|1156|222
1622816540000|2021-06-04 14:22:20|1160.1|1155.6|1161|1156.5|1161|1156.5|1160.1|1155.6|131
1622816550000|2021-06-04 14:22:30|1161.3|1156.8|1161.5|1157|1161.6|1157.1|1161.1|1156.6|25
1622816560000|2021-06-04 14:22:40|1161.9|1157.4|1161.5|1157|1161.9|1157.4|1161.5|1157|80
1622816570000|2021-06-04 14:22:50|||||||||18
1622816580000|2021-06-04 14:23:00|||||||||21
1622816590000|2021-06-04 14:23:10|1161.9|1157.4|1161.1|1156.6|1161.9|1157.4|1161.1|1156.6|126
1622816600000|2021-06-04 14:23:20|1161.3|1156.8|1161.5|1157|1161.5|1157|1161.3|1156.8|15
1622816610000|2021-06-04 14:23:30|1161.1|1156.6|1161.1|1156.6|1161.3|1156.8|1161.1|1156.6|22
1622816620000|2021-06-04 14:23:40|1161|1156.5|1160.5|1156|1161|1156.5|1160.1|1155.6|98
1622816630000|2021-06-04 14:23:50|1161.3|1156.8|1161.2|1156.7|1161.9|1157.4|1160.7|1156.2|172
1622816640000|2021-06-04 14:24:00|1161.8|1157.3|1162.4|1157.9|1162.4|1157.9|1161.5|1157|88
1622816650000|2021-06-04 14:24:10|1162.9|1158.4|1163|1158.5|1163|1158.5|1162.9|1158.4|24
1622816660000|2021-06-04 14:24:20|1163.3|1158.8|1163.4|1158.9|1163.4|1158.9|1163.3|1158.8|30
1622816670000|2021-06-04 14:24:30|1163|1158.5|1162.7|1158.2|1163|1158.5|1162.5|1158|116
1622816680000|2021-06-04 14:24:40|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.3|1157.8|20
1622816690000|2021-06-04 14:24:50|1163|1158.5|1163.5|1159|1163.5|1159|1162.6|1158.1|25
1622816700000|2021-06-04 14:25:00|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|36
1622816710000|2021-06-04 14:25:10|1163.5|1159|1163.7|1159.2|1163.9|1159.4|1163.4|1158.9|54
1622816720000|2021-06-04 14:25:20|1163.8|1159.3|1164.2|1159.7|1164.4|1159.9|1163.8|1159.3|166
1622816730000|2021-06-04 14:25:30|1164.1|1159.6|1165.3|1160.8|1165.3|1160.8|1164.1|1159.6|320
1622816740000|2021-06-04 14:25:40|1165.1|1160.6|1165|1160.5|1165.1|1160.6|1164.9|1160.4|185
1622816750000|2021-06-04 14:25:50|1165.3|1160.8|1165.3|1160.8|1165.4|1160.9|1165|1160.5|74
1622816760000|2021-06-04 14:26:00|1165|1160.5|1163.9|1159.4|1165.4|1160.9|1163.9|1159.4|382
1622816770000|2021-06-04 14:26:10|1163.8|1159.3|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|35
1622816780000|2021-06-04 14:26:20|||||||||24
1622816790000|2021-06-04 14:26:30|1163.7|1159.2|1163.5|1159|1163.7|1159.2|1163.5|1159|27
1622816800000|2021-06-04 14:26:40|1163.3|1158.8|1163|1158.5|1163.5|1159|1163|1158.5|27
1622816810000|2021-06-04 14:26:50|1163.2|1158.7|1163.2|1158.7|1163.2|1158.7|1163|1158.5|27
1622816820000|2021-06-04 14:27:00|1163.4|1158.9|1163.5|1159|1164|1159.5|1163.4|1158.9|39
1622816830000|2021-06-04 14:27:10|1163|1158.5|1162.5|1158|1163|1158.5|1162.5|1158|100
1622816840000|2021-06-04 14:27:20|1163|1158.5|1163|1158.5|1163.4|1158.9|1163|1158.5|77
1622816850000|2021-06-04 14:27:30|1162.5|1158|1162.6|1158.1|1163|1158.5|1162.5|1158|34
1622816860000|2021-06-04 14:27:40|1163|1158.5|1162.5|1158|1163|1158.5|1162.5|1158|31
1622816870000|2021-06-04 14:27:50|1162.1|1157.6|1161.5|1157|1162.1|1157.6|1161.5|1157|57
1622816880000|2021-06-04 14:28:00|1161.8|1157.3|1162.1|1157.6|1162.1|1157.6|1161.8|1157.3|48
1622816890000|2021-06-04 14:28:10|1162.5|1158|1162.5|1158|1162.5|1158|1162.5|1158|15
1622816900000|2021-06-04 14:28:20|1162.3|1157.8|1162.4|1157.9|1162.4|1157.9|1161.5|1157|98
1622816910000|2021-06-04 14:28:30|1162.2|1157.7|1162|1157.5|1162.2|1157.7|1162|1157.5|9
1622816920000|2021-06-04 14:28:40|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|24
1622816930000|2021-06-04 14:28:50|1162.5|1158|1162.5|1158|1162.5|1158|1162.5|1158|3
1622816940000|2021-06-04 14:29:00|||||||||13
1622816950000|2021-06-04 14:29:10|1162.9|1158.4|1163|1158.5|1163|1158.5|1162.8|1158.3|25
1622816960000|2021-06-04 14:29:20|1162.9|1158.4|1162.5|1158|1162.9|1158.4|1162.5|1158|28
1622816970000|2021-06-04 14:29:30|1162.1|1157.6|1161.5|1157|1162.9|1158.4|1161.5|1157|108
1622816980000|2021-06-04 14:29:40|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.5|1157|160
1622816990000|2021-06-04 14:29:50|1161.3|1156.8|1161.5|1157|1161.5|1157|1161.1|1156.6|89
1622817000000|2021-06-04 14:30:00|1161.6|1157.1|1163.1|1158.6|1163.5|1159|1161.6|1157.1|142
1622817010000|2021-06-04 14:30:10|1163|1158.5|1162.6|1158.1|1163|1158.5|1162.5|1158|19
1622817020000|2021-06-04 14:30:20|1161.8|1157.3|1161.5|1157|1161.8|1157.3|1161.1|1156.6|109
1622817030000|2021-06-04 14:30:30|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.5|1157|96
1622817040000|2021-06-04 14:30:40|1162.3|1157.8|1162.4|1157.9|1162.4|1157.9|1162.3|1157.8|142
1622817050000|2021-06-04 14:30:50|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|27
1622817060000|2021-06-04 14:31:00|1161.9|1157.4|1161.6|1157.1|1161.9|1157.4|1161.6|1157.1|29
1622817070000|2021-06-04 14:31:10|1161.5|1157|1160.2|1155.7|1161.5|1157|1160.1|1155.6|104
1622817080000|2021-06-04 14:31:20|1160.4|1155.9|1160.2|1155.7|1160.4|1155.9|1159.7|1155.2|156
1622817090000|2021-06-04 14:31:30|1159.8|1155.3|1161.1|1156.6|1161.1|1156.6|1159.7|1155.2|138
1622817100000|2021-06-04 14:31:40|1160.7|1156.2|1160.1|1155.6|1160.7|1156.2|1159.8|1155.3|107
1622817110000|2021-06-04 14:31:50|1159.8|1155.3|1159.7|1155.2|1160.1|1155.6|1159.6|1155.1|168
1622817120000|2021-06-04 14:32:00|1159.5|1155|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|132
1622817130000|2021-06-04 14:32:10|1158.7|1154.2|1158.7|1154.2|1159.4|1154.9|1158.7|1154.2|320
1622817140000|2021-06-04 14:32:20|1158.6|1154.1|1158.5|1154|1158.6|1154.1|1158.1|1153.6|173
1622817150000|2021-06-04 14:32:30|1158.4|1153.9|1158.6|1154.1|1158.9|1154.4|1158.4|1153.9|94
1622817160000|2021-06-04 14:32:40|1158.4|1153.9|1158.6|1154.1|1159|1154.5|1158.4|1153.9|154
1622817170000|2021-06-04 14:32:50|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|39
1622817180000|2021-06-04 14:33:00|1159.2|1154.7|1159.9|1155.4|1160|1155.5|1159.2|1154.7|100
1622817190000|2021-06-04 14:33:10|1160.1|1155.6|1160.4|1155.9|1160.4|1155.9|1160|1155.5|33
1622817200000|2021-06-04 14:33:20|1160.2|1155.7|1159.5|1155|1160.2|1155.7|1159.5|1155|47
1622817210000|2021-06-04 14:33:30|1159.4|1154.9|1159|1154.5|1159.4|1154.9|1159|1154.5|52
1622817220000|2021-06-04 14:33:40|1159.1|1154.6|1160.4|1155.9|1160.4|1155.9|1159.1|1154.6|72
1622817230000|2021-06-04 14:33:50|1160|1155.5|1159.1|1154.6|1160|1155.5|1159.1|1154.6|80
1622817240000|2021-06-04 14:34:00|1159.2|1154.7|1159.1|1154.6|1159.6|1155.1|1159.1|1154.6|72
1622817250000|2021-06-04 14:34:10|1159.5|1155|1160|1155.5|1160|1155.5|1159.5|1155|15
1622817260000|2021-06-04 14:34:20|||||||||8
1622817270000|2021-06-04 14:34:30|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160|1155.5|108
1622817280000|2021-06-04 14:34:40|1160.4|1155.9|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|84
1622817290000|2021-06-04 14:34:50|1160.5|1156|1159.6|1155.1|1160.5|1156|1159.4|1154.9|83
1622817300000|2021-06-04 14:35:00|1159.8|1155.3|1159.6|1155.1|1160|1155.5|1159.5|1155|41
1622817310000|2021-06-04 14:35:10|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.5|1155|67
1622817320000|2021-06-04 14:35:20|1159.6|1155.1|1158.7|1154.2|1159.6|1155.1|1158.6|1154.1|276
1622817330000|2021-06-04 14:35:30|1158.6|1154.1|1158.6|1154.1|1159|1154.5|1158.1|1153.6|257
1622817340000|2021-06-04 14:35:40|1158.2|1153.7|1158.5|1154|1158.8|1154.3|1158|1153.5|257
1622817350000|2021-06-04 14:35:50|1158.6|1154.1|1157.1|1152.6|1158.6|1154.1|1157.1|1152.6|447
1622817360000|2021-06-04 14:36:00|1157.5|1153|1156.6|1152.1|1157.5|1153|1156.6|1152.1|413
1622817370000|2021-06-04 14:36:10|1156.3|1151.8|1156.5|1152|1156.5|1152|1155.9|1151.4|497
1622817380000|2021-06-04 14:36:20|1156.3|1151.8|1157.5|1153|1157.5|1153|1156.1|1151.6|149
1622817390000|2021-06-04 14:36:30|1157.9|1153.4|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|174
1622817400000|2021-06-04 14:36:40|1158.3|1153.8|1158.2|1153.7|1158.4|1153.9|1158.1|1153.6|57
1622817410000|2021-06-04 14:36:50|1158.4|1153.9|1157|1152.5|1158.4|1153.9|1156.5|1152|691
1622817420000|2021-06-04 14:37:00|1156.6|1152.1|1156.9|1152.4|1157|1152.5|1156.5|1152|150
1622817430000|2021-06-04 14:37:10|1157|1152.5|1156|1151.5|1157|1152.5|1156|1151.5|134
1622817440000|2021-06-04 14:37:20|1155.6|1151.1|1153.7|1149.2|1155.6|1151.1|1153.7|1149.2|1197
1622817450000|2021-06-04 14:37:30|1153.5|1149|1154.4|1149.9|1154.6|1150.1|1153.3|1148.8|459
1622817460000|2021-06-04 14:37:40|1154.6|1150.1|1154.1|1149.6|1154.6|1150.1|1154.1|1149.6|108
1622817470000|2021-06-04 14:37:50|1154.5|1150|1155.5|1151|1155.5|1151|1154.5|1150|327
1622817480000|2021-06-04 14:38:00|1155.3|1150.8|1156|1151.5|1156|1151.5|1155.1|1150.6|214
1622817490000|2021-06-04 14:38:10|1156.4|1151.9|1157.9|1153.4|1157.9|1153.4|1156.4|1151.9|244
1622817500000|2021-06-04 14:38:20|1158.1|1153.6|1158.8|1154.3|1159.4|1154.9|1157.5|1153|409
1622817510000|2021-06-04 14:38:30|1159.2|1154.7|1157.6|1153.1|1159.4|1154.9|1157.6|1153.1|420
1622817520000|2021-06-04 14:38:40|1157.5|1153|1158|1153.5|1158.4|1153.9|1157.5|1153|132
1622817530000|2021-06-04 14:38:50|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|42
1622817540000|2021-06-04 14:39:00|1157.1|1152.6|1156.5|1152|1157.1|1152.6|1156.3|1151.8|100
1622817550000|2021-06-04 14:39:10|1156.2|1151.7|1157|1152.5|1157.1|1152.6|1156.2|1151.7|80
1622817560000|2021-06-04 14:39:20|1157.4|1152.9|1157.9|1153.4|1158.1|1153.6|1157|1152.5|123
1622817570000|2021-06-04 14:39:30|1158|1153.5|1158.4|1153.9|1158.6|1154.1|1158|1153.5|39
1622817580000|2021-06-04 14:39:40|1158|1153.5|1157.9|1153.4|1158.3|1153.8|1157.8|1153.3|81
1622817590000|2021-06-04 14:39:50|1158.1|1153.6|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|63
1622817600000|2021-06-04 14:40:00|1158.8|1154.3|1157.5|1153|1158.9|1154.4|1157.5|1153|83
1622817610000|2021-06-04 14:40:10|1157.1|1152.6|1157.5|1153|1157.6|1153.1|1157|1152.5|47
1622817620000|2021-06-04 14:40:20|1157.6|1153.1|1158|1153.5|1158.2|1153.7|1157.5|1153|100
1622817630000|2021-06-04 14:40:30|1157.8|1153.3|1157.7|1153.2|1158|1153.5|1157.7|1153.2|23
1622817640000|2021-06-04 14:40:40|1157.5|1153|1156.6|1152.1|1157.5|1153|1156.6|1152.1|57
1622817650000|2021-06-04 14:40:50|1156.8|1152.3|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|53
1622817660000|2021-06-04 14:41:00|1157|1152.5|1157.5|1153|1157.5|1153|1156.9|1152.4|64
1622817670000|2021-06-04 14:41:10|1158|1153.5|1158|1153.5|1158.2|1153.7|1158|1153.5|107
1622817680000|2021-06-04 14:41:20|1158.4|1153.9|1158.4|1153.9|1158.5|1154|1158.4|1153.9|68
1622817690000|2021-06-04 14:41:30|||||||||40
1622817700000|2021-06-04 14:41:40|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|43
1622817710000|2021-06-04 14:41:50|1157.4|1152.9|1156.9|1152.4|1157.4|1152.9|1156.9|1152.4|81
1622817720000|2021-06-04 14:42:00|1157|1152.5|1157|1152.5|1157|1152.5|1156.5|1152|54
1622817730000|2021-06-04 14:42:10|1157.5|1153|1157.4|1152.9|1157.5|1153|1157|1152.5|124
1622817740000|2021-06-04 14:42:20|1157.5|1153|1158|1153.5|1158.1|1153.6|1157.5|1153|30
1622817750000|2021-06-04 14:42:30|1157.6|1153.1|1158|1153.5|1158|1153.5|1157.5|1153|89
1622817760000|2021-06-04 14:42:40|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|1158|1153.5|71
1622817770000|2021-06-04 14:42:50|1158.5|1154|1158.5|1154|1158.5|1154|1158.5|1154|33
1622817780000|2021-06-04 14:43:00|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|19
1622817790000|2021-06-04 14:43:10|1159.3|1154.8|1159.4|1154.9|1159.4|1154.9|1159.3|1154.8|74
1622817800000|2021-06-04 14:43:20|1159.8|1155.3|1159.4|1154.9|1159.8|1155.3|1159.4|1154.9|141
1622817810000|2021-06-04 14:43:30|1159.8|1155.3|1159.9|1155.4|1159.9|1155.4|1159.8|1155.3|31
1622817820000|2021-06-04 14:43:40|1159.5|1155|1160.4|1155.9|1160.4|1155.9|1159.4|1154.9|154
1622817830000|2021-06-04 14:43:50|1160.5|1156|1159.5|1155|1160.5|1156|1159.5|1155|125
1622817840000|2021-06-04 14:44:00|1159.1|1154.6|1158.5|1154|1159.1|1154.6|1158.5|1154|138
1622817850000|2021-06-04 14:44:10|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1157.5|1153|108
1622817860000|2021-06-04 14:44:20|1158|1153.5|1158.5|1154|1158.5|1154|1157.6|1153.1|46
1622817870000|2021-06-04 14:44:30|||||||||19
1622817880000|2021-06-04 14:44:40|1158.3|1153.8|1158.5|1154|1158.5|1154|1158.3|1153.8|11
1622817890000|2021-06-04 14:44:50|1158.6|1154.1|1159|1154.5|1159.4|1154.9|1158.6|1154.1|43
1622817900000|2021-06-04 14:45:00|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|33
1622817910000|2021-06-04 14:45:10|||||||||17
1622817920000|2021-06-04 14:45:20|1159|1154.5|1158.9|1154.4|1159|1154.5|1158.9|1154.4|25
1622817930000|2021-06-04 14:45:30|1158.5|1154|1158.5|1154|1158.5|1154|1158.5|1154|31
1622817940000|2021-06-04 14:45:40|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|33
1622817950000|2021-06-04 14:45:50|||||||||20
1622817960000|2021-06-04 14:46:00|1158.5|1154|1158|1153.5|1158.5|1154|1158|1153.5|34
1622817970000|2021-06-04 14:46:10|1157.6|1153.1|1158|1153.5|1158|1153.5|1157.5|1153|35
1622817980000|2021-06-04 14:46:20|1158.2|1153.7|1158.5|1154|1158.5|1154|1158|1153.5|12
1622817990000|2021-06-04 14:46:30|1158.4|1153.9|1158.9|1154.4|1158.9|1154.4|1158.4|1153.9|13
1622818000000|2021-06-04 14:46:40|1159|1154.5|1159.4|1154.9|1159.4|1154.9|1159|1154.5|32
1622818010000|2021-06-04 14:46:50|1159|1154.5|1159.4|1154.9|1159.5|1155|1159|1154.5|95
1622818020000|2021-06-04 14:47:00|||||||||11
1622818030000|2021-06-04 14:47:10|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|163
1622818040000|2021-06-04 14:47:20|1160.5|1156|1160.9|1156.4|1161.4|1156.9|1160.5|1156|220
1622818050000|2021-06-04 14:47:30|1160.5|1156|1160.5|1156|1160.5|1156|1160.1|1155.6|47
1622818060000|2021-06-04 14:47:40|1160.1|1155.6|1158.5|1154|1160.1|1155.6|1158.5|1154|88
1622818070000|2021-06-04 14:47:50|1158.9|1154.4|1158.5|1154|1158.9|1154.4|1158.5|1154|37
1622818080000|2021-06-04 14:48:00|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|93
1622818090000|2021-06-04 14:48:10|1157.1|1152.6|1156.9|1152.4|1157.6|1153.1|1156.6|1152.1|228
1622818100000|2021-06-04 14:48:20|1156.6|1152.1|1157.5|1153|1157.5|1153|1156.6|1152.1|83
1622818110000|2021-06-04 14:48:30|1157.6|1153.1|1158|1153.5|1158|1153.5|1157.1|1152.6|97
1622818120000|2021-06-04 14:48:40|1157.6|1153.1|1157.4|1152.9|1157.6|1153.1|1157.4|1152.9|55
1622818130000|2021-06-04 14:48:50|1157.8|1153.3|1157.5|1153|1157.9|1153.4|1157.5|1153|24
1622818140000|2021-06-04 14:49:00|1157.9|1153.4|1158.9|1154.4|1158.9|1154.4|1157.9|1153.4|91
1622818150000|2021-06-04 14:49:10|||||||||14
1622818160000|2021-06-04 14:49:20|1159|1154.5|1159.4|1154.9|1159.4|1154.9|1158.4|1153.9|37
1622818170000|2021-06-04 14:49:30|1159.5|1155|1159.4|1154.9|1159.5|1155|1159.4|1154.9|16
1622818180000|2021-06-04 14:49:40|1159.2|1154.7|1159|1154.5|1159.2|1154.7|1159|1154.5|21
1622818190000|2021-06-04 14:49:50|1158.6|1154.1|1158.3|1153.8|1158.6|1154.1|1158.3|1153.8|79
1622818200000|2021-06-04 14:50:00|1158.1|1153.6|1158.5|1154|1158.5|1154|1158.1|1153.6|18
1622818210000|2021-06-04 14:50:10|||||||||10
1622818220000|2021-06-04 14:50:20|1158.1|1153.6|1158.5|1154|1158.5|1154|1158|1153.5|49
1622818230000|2021-06-04 14:50:30|||||||||19
1622818240000|2021-06-04 14:50:40|||||||||10
1622818250000|2021-06-04 14:50:50|1158.7|1154.2|1158.5|1154|1158.9|1154.4|1158.4|1153.9|62
1622818260000|2021-06-04 14:51:00|1158.7|1154.2|1159|1154.5|1159|1154.5|1158.7|1154.2|55
1622818270000|2021-06-04 14:51:10|1159.4|1154.9|1159|1154.5|1159.4|1154.9|1159|1154.5|51
1622818280000|2021-06-04 14:51:20|1159.1|1154.6|1159.4|1154.9|1159.5|1155|1158.8|1154.3|74
1622818290000|2021-06-04 14:51:30|1159.9|1155.4|1159.5|1155|1159.9|1155.4|1159.5|1155|38
1622818300000|2021-06-04 14:51:40|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.7|1155.2|38
1622818310000|2021-06-04 14:51:50|||||||||48
1622818320000|2021-06-04 14:52:00|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.5|1155|41
1622818330000|2021-06-04 14:52:10|1159.5|1155|1159|1154.5|1159.6|1155.1|1158.8|1154.3|121
1622818340000|2021-06-04 14:52:20|1158.8|1154.3|1158|1153.5|1158.8|1154.3|1158|1153.5|131
1622818350000|2021-06-04 14:52:30|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|72
1622818360000|2021-06-04 14:52:40|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.5|1154|11
1622818370000|2021-06-04 14:52:50|1159|1154.5|1159|1154.5|1159.4|1154.9|1159|1154.5|88
1622818380000|2021-06-04 14:53:00|1158.9|1154.4|1159.4|1154.9|1159.4|1154.9|1158.9|1154.4|16
1622818390000|2021-06-04 14:53:10|1159.1|1154.6|1158.9|1154.4|1159.1|1154.6|1158.5|1154|40
1622818400000|2021-06-04 14:53:20|1159|1154.5|1159.4|1154.9|1159.5|1155|1159|1154.5|34
1622818410000|2021-06-04 14:53:30|1159.3|1154.8|1159.4|1154.9|1159.4|1154.9|1159.1|1154.6|39
1622818420000|2021-06-04 14:53:40|1159|1154.5|1159.1|1154.6|1159.4|1154.9|1159|1154.5|35
1622818430000|2021-06-04 14:53:50|1159|1154.5|1159|1154.5|1159.5|1155|1159|1154.5|51
1622818440000|2021-06-04 14:54:00|1159.1|1154.6|1159.5|1155|1159.5|1155|1159|1154.5|26
1622818450000|2021-06-04 14:54:10|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|132
1622818460000|2021-06-04 14:54:20|1160.3|1155.8|1160.3|1155.8|1160.5|1156|1160.1|1155.6|88
1622818470000|2021-06-04 14:54:30|1160.5|1156|1161.9|1157.4|1161.9|1157.4|1160.5|1156|328
1622818480000|2021-06-04 14:54:40|1161.7|1157.2|1161.3|1156.8|1161.8|1157.3|1161.2|1156.7|165
1622818490000|2021-06-04 14:54:50|1160.9|1156.4|1160.9|1156.4|1161.3|1156.8|1160.7|1156.2|74
1622818500000|2021-06-04 14:55:00|1160.7|1156.2|1160.9|1156.4|1161.4|1156.9|1160.7|1156.2|114
1622818510000|2021-06-04 14:55:10|1160.6|1156.1|1160.9|1156.4|1160.9|1156.4|1160.5|1156|51
1622818520000|2021-06-04 14:55:20|1161.3|1156.8|1160.9|1156.4|1161.4|1156.9|1160.9|1156.4|63
1622818530000|2021-06-04 14:55:30|1160.6|1156.1|1161|1156.5|1161.1|1156.6|1160.6|1156.1|63
1622818540000|2021-06-04 14:55:40|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161|1156.5|44
1622818550000|2021-06-04 14:55:50|1161|1156.5|1160.5|1156|1161|1156.5|1160.5|1156|102
1622818560000|2021-06-04 14:56:00|1160.1|1155.6|1160.5|1156|1160.5|1156|1160.1|1155.6|59
1622818570000|2021-06-04 14:56:10|1160.6|1156.1|1160.5|1156|1160.6|1156.1|1160.5|1156|31
1622818580000|2021-06-04 14:56:20|1160.3|1155.8|1160.6|1156.1|1160.6|1156.1|1160.3|1155.8|66
1622818590000|2021-06-04 14:56:30|1160.2|1155.7|1158.1|1153.6|1160.2|1155.7|1157.7|1153.2|528
1622818600000|2021-06-04 14:56:40|1158.2|1153.7|1159.5|1155|1159.5|1155|1158.2|1153.7|280
1622818610000|2021-06-04 14:56:50|1159.6|1155.1|1159.5|1155|1159.6|1155.1|1159.5|1155|42
1622818620000|2021-06-04 14:57:00|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|92
1622818630000|2021-06-04 14:57:10|1159.8|1155.3|1159.9|1155.4|1159.9|1155.4|1159.5|1155|95
1622818640000|2021-06-04 14:57:20|1159.5|1155|1159.9|1155.4|1159.9|1155.4|1159.5|1155|94
1622818650000|2021-06-04 14:57:30|1159.7|1155.2|1159.9|1155.4|1159.9|1155.4|1159.7|1155.2|50
1622818660000|2021-06-04 14:57:40|1159.7|1155.2|1158.6|1154.1|1159.7|1155.2|1158.6|1154.1|174
1622818670000|2021-06-04 14:57:50|1158.2|1153.7|1159.5|1155|1159.5|1155|1158.2|1153.7|264
1622818680000|2021-06-04 14:58:00|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.5|1155|97
1622818690000|2021-06-04 14:58:10|1160.3|1155.8|1159.9|1155.4|1160.4|1155.9|1159.9|1155.4|287
1622818700000|2021-06-04 14:58:20|1160.3|1155.8|1160.4|1155.9|1160.8|1156.3|1159.9|1155.4|145
1622818710000|2021-06-04 14:58:30|1160.8|1156.3|1161.2|1156.7|1161.2|1156.7|1160.8|1156.3|275
1622818720000|2021-06-04 14:58:40|1160.9|1156.4|1160.7|1156.2|1160.9|1156.4|1160.7|1156.2|131
1622818730000|2021-06-04 14:58:50|1160.9|1156.4|1161.2|1156.7|1161.2|1156.7|1160.8|1156.3|191
1622818740000|2021-06-04 14:59:00|1161.4|1156.9|1161.6|1157.1|1161.6|1157.1|1160.8|1156.3|280
1622818750000|2021-06-04 14:59:10|1161.7|1157.2|1162.6|1158.1|1162.6|1158.1|1161.7|1157.2|501
1622818760000|2021-06-04 14:59:20|1163|1158.5|1163|1158.5|1163|1158.5|1162.6|1158.1|503
1622818770000|2021-06-04 14:59:30|1163.2|1158.7|1162.7|1158.2|1163.2|1158.7|1162.4|1157.9|262
1622818780000|2021-06-04 14:59:40|1162.8|1158.3|1163.7|1159.2|1163.7|1159.2|1162.8|1158.3|387
1622818790000|2021-06-04 14:59:50|1163.2|1158.7|1163.1|1158.6|1163.7|1159.2|1163|1158.5|465
1623027600000|2021-06-07 01:00:00|1159.5|1154|1160.6|1156.1|1162|1157.5|1159.5|1153.9|1669
1623027610000|2021-06-07 01:00:10|1161.8|1157.3|1160.8|1156.3|1161.8|1157.3|1160.5|1156|796
1623027620000|2021-06-07 01:00:20|1160.1|1155.6|1158.4|1153.9|1160.1|1155.6|1157.7|1153.2|480
1623027630000|2021-06-07 01:00:30|1159.1|1154.6|1162.6|1158.1|1162.9|1158.4|1159.1|1154.6|929
1623027640000|2021-06-07 01:00:40|1162.5|1158|1161|1156.5|1162.9|1158.4|1160.8|1156.3|600
1623027650000|2021-06-07 01:00:50|1161.2|1156.7|1157.6|1153.1|1161.2|1156.7|1157.6|1153.1|374
1623027660000|2021-06-07 01:01:00|1157.8|1153.3|1154.7|1150.2|1157.8|1153.3|1154.7|1150.2|417
1623027670000|2021-06-07 01:01:10|1155.1|1150.6|1156.9|1152.4|1157.1|1152.6|1155.1|1150.6|704
1623027680000|2021-06-07 01:01:20|1157.1|1152.6|1157.6|1153.1|1157.6|1153.1|1156.7|1152.2|249
1623027690000|2021-06-07 01:01:30|1157.5|1153|1156.6|1152.1|1157.6|1153.1|1156.1|1151.6|587
1623027700000|2021-06-07 01:01:40|1156.4|1151.9|1155.8|1151.3|1156.6|1152.1|1155.8|1151.3|426
1623027710000|2021-06-07 01:01:50|1155.9|1151.4|1156.7|1152.2|1156.8|1152.3|1155.7|1151.2|345
1623027720000|2021-06-07 01:02:00|1156.8|1152.3|1158.2|1153.7|1158.2|1153.7|1156.8|1152.3|573
1623027730000|2021-06-07 01:02:10|1158.6|1154.1|1159.9|1155.4|1159.9|1155.4|1158.5|1154|239
1623027740000|2021-06-07 01:02:20|1160|1155.5|1159.2|1154.7|1160|1155.5|1158.3|1153.8|371
1623027750000|2021-06-07 01:02:30|1159.1|1154.6|1160|1155.5|1160|1155.5|1158.7|1154.2|296
1623027760000|2021-06-07 01:02:40|1160.1|1155.6|1161.4|1156.9|1161.5|1157|1160.1|1155.6|350
1623027770000|2021-06-07 01:02:50|1161.6|1157.1|1161.1|1156.6|1161.6|1157.1|1160.9|1156.4|403
1623027780000|2021-06-07 01:03:00|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1159.7|1155.2|285
1623027790000|2021-06-07 01:03:10|1160.4|1155.9|1159.1|1154.6|1160.4|1155.9|1158.7|1154.2|247
1623027800000|2021-06-07 01:03:20|1158.9|1154.4|1158.8|1154.3|1159.5|1155|1158.7|1154.2|243
1623027810000|2021-06-07 01:03:30|1159.1|1154.6|1157.8|1153.3|1159.1|1154.6|1157|1152.5|381
1623027820000|2021-06-07 01:03:40|1157.5|1153|1156.9|1152.4|1157.6|1153.1|1156.9|1152.4|167
1623027830000|2021-06-07 01:03:50|1156.8|1152.3|1156.4|1151.9|1156.8|1152.3|1156|1151.5|287
1623027840000|2021-06-07 01:04:00|1156|1151.5|1155.4|1150.9|1156.7|1152.2|1155.4|1150.9|414
1623027850000|2021-06-07 01:04:10|1156.3|1151.8|1155.5|1151|1156.7|1152.2|1155.4|1150.9|405
1623027860000|2021-06-07 01:04:20|1155.8|1151.3|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|349
1623027870000|2021-06-07 01:04:30|1154.8|1150.3|1153.9|1149.4|1155.2|1150.7|1153.9|1149.4|416
1623027880000|2021-06-07 01:04:40|1154.3|1149.8|1153.4|1148.9|1154.4|1149.9|1153.3|1148.8|1026
1623027890000|2021-06-07 01:04:50|1153|1148.5|1152.8|1148.3|1153.3|1148.8|1152|1147.5|442
1623027900000|2021-06-07 01:05:00|1152.9|1148.4|1147.4|1142.9|1152.9|1148.4|1147|1142.5|1378
1623027910000|2021-06-07 01:05:10|1147.1|1142.6|1148.8|1144.3|1149.6|1145.1|1147.1|1142.6|1236
1623027920000|2021-06-07 01:05:20|1149|1144.5|1148|1143.5|1149|1144.5|1147.5|1143|658
1623027930000|2021-06-07 01:05:30|1147.9|1143.4|1148|1143.5|1148.4|1143.9|1147.5|1143|447
1623027940000|2021-06-07 01:05:40|1147.6|1143.1|1149.9|1145.4|1150|1145.5|1147.5|1143|691
1623027950000|2021-06-07 01:05:50|1150.1|1145.6|1149.5|1145|1150.9|1146.4|1149.5|1145|407
1623027960000|2021-06-07 01:06:00|1149.7|1145.2|1146|1141.5|1149.7|1145.2|1145.5|1141|741
1623027970000|2021-06-07 01:06:10|1146.4|1141.9|1149.5|1145|1149.5|1145|1146.4|1141.9|299
1623027980000|2021-06-07 01:06:20|1149.9|1145.4|1149.8|1145.3|1149.9|1145.4|1148.9|1144.4|374
1623027990000|2021-06-07 01:06:30|1149.4|1144.9|1149.4|1144.9|1149.9|1145.4|1149|1144.5|175
1623028000000|2021-06-07 01:06:40|1149.8|1145.3|1148.9|1144.4|1149.8|1145.3|1147.8|1143.3|431
1623028010000|2021-06-07 01:06:50|1148.8|1144.3|1148|1143.5|1148.8|1144.3|1147.5|1143|345
1623028020000|2021-06-07 01:07:00|1147.6|1143.1|1145.6|1141.1|1147.6|1143.1|1145.4|1140.9|840
1623028030000|2021-06-07 01:07:10|1146.5|1142|1147.4|1142.9|1147.5|1143|1146|1141.5|510
1623028040000|2021-06-07 01:07:20|1147.5|1143|1146.5|1142|1147.5|1143|1146.5|1142|291
1623028050000|2021-06-07 01:07:30|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.5|1141|306
1623028060000|2021-06-07 01:07:40|1146|1141.5|1145.1|1140.6|1146|1141.5|1145|1140.5|341
1623028070000|2021-06-07 01:07:50|1145|1140.5|1145.3|1140.8|1145.5|1141|1145|1140.5|484
1623028080000|2021-06-07 01:08:00|1144.9|1140.4|1145.6|1141.1|1145.6|1141.1|1144.4|1139.9|448
1623028090000|2021-06-07 01:08:10|1145.5|1141|1146|1141.5|1146|1141.5|1145.5|1141|185
1623028100000|2021-06-07 01:08:20|1146.4|1141.9|1146.5|1142|1146.5|1142|1146|1141.5|213
1623028110000|2021-06-07 01:08:30|1146.4|1141.9|1147.5|1143|1147.5|1143|1146.4|1141.9|329
1623028120000|2021-06-07 01:08:40|1147.4|1142.9|1146.2|1141.7|1147.4|1142.9|1146.2|1141.7|366
1623028130000|2021-06-07 01:08:50|1145.9|1141.4|1145.3|1140.8|1146.3|1141.8|1144.8|1140.3|455
1623028140000|2021-06-07 01:09:00|1145.7|1141.2|1142.3|1137.8|1145.7|1141.2|1142.3|1137.8|1266
1623028150000|2021-06-07 01:09:10|1142.7|1138.2|1142.7|1138.2|1143.3|1138.8|1142.3|1137.8|775
1623028160000|2021-06-07 01:09:20|1142.9|1138.4|1142.3|1137.8|1142.9|1138.4|1141.8|1137.3|534
1623028170000|2021-06-07 01:09:30|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.4|1136.9|933
1623028180000|2021-06-07 01:09:40|1142.4|1137.9|1140.5|1136|1142.4|1137.9|1140.5|1136|880
1623028190000|2021-06-07 01:09:50|1140.4|1135.9|1141.9|1137.4|1141.9|1137.4|1140.2|1135.7|678
1623028200000|2021-06-07 01:10:00|1142|1137.5|1140.5|1136|1142|1137.5|1140.5|1136|497
1623028210000|2021-06-07 01:10:10|1140.9|1136.4|1140.6|1136.1|1141.5|1137|1140.5|1136|927
1623028220000|2021-06-07 01:10:20|1141.5|1137|1141.3|1136.8|1141.5|1137|1140.9|1136.4|561
1623028230000|2021-06-07 01:10:30|1141.4|1136.9|1142.8|1138.3|1142.8|1138.3|1141.1|1136.6|502
1623028240000|2021-06-07 01:10:40|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.5|1138|450
1623028250000|2021-06-07 01:10:50|1143.5|1139|1143.5|1139|1144.3|1139.8|1142.5|1138|605
1623028260000|2021-06-07 01:11:00|1143.6|1139.1|1142|1137.5|1143.6|1139.1|1141.4|1136.9|392
1623028270000|2021-06-07 01:11:10|1141.8|1137.3|1140.6|1136.1|1141.8|1137.3|1140.1|1135.6|434
1623028280000|2021-06-07 01:11:20|1140.5|1136|1139|1134.5|1140.5|1136|1139|1134.5|826
1623028290000|2021-06-07 01:11:30|1138.9|1134.4|1141|1136.5|1141|1136.5|1138.9|1134.4|699
1623028300000|2021-06-07 01:11:40|1141.2|1136.7|1141.5|1137|1141.8|1137.3|1141|1136.5|226
1623028310000|2021-06-07 01:11:50|1141.8|1137.3|1140.6|1136.1|1141.8|1137.3|1140.5|1136|287
1623028320000|2021-06-07 01:12:00|1141|1136.5|1139.3|1134.8|1141.3|1136.8|1139.3|1134.8|362
1623028330000|2021-06-07 01:12:10|1139.8|1135.3|1140.5|1136|1140.7|1136.2|1139.8|1135.3|230
1623028340000|2021-06-07 01:12:20|1139.9|1135.4|1140.9|1136.4|1141.3|1136.8|1139.8|1135.3|200
1623028350000|2021-06-07 01:12:30|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|103
1623028360000|2021-06-07 01:12:40|1141|1136.5|1142.4|1137.9|1142.4|1137.9|1141|1136.5|285
1623028370000|2021-06-07 01:12:50|1142.8|1138.3|1143.9|1139.4|1143.9|1139.4|1142.4|1137.9|570
1623028380000|2021-06-07 01:13:00|1143.8|1139.3|1144.8|1140.3|1144.8|1140.3|1143.8|1139.3|399
1623028390000|2021-06-07 01:13:10|1144.9|1140.4|1144.6|1140.1|1145.2|1140.7|1144.5|1140|336
1623028400000|2021-06-07 01:13:20|1144.5|1140|1145|1140.5|1145.5|1141|1144.5|1140|165
1623028410000|2021-06-07 01:13:30|1145.2|1140.7|1143.4|1138.9|1145.2|1140.7|1143.4|1138.9|370
1623028420000|2021-06-07 01:13:40|1143.8|1139.3|1143.3|1138.8|1143.8|1139.3|1142.5|1138|219
1623028430000|2021-06-07 01:13:50|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143|1138.5|187
1623028440000|2021-06-07 01:14:00|1143.6|1139.1|1145|1140.5|1145|1140.5|1143.5|1139|456
1623028450000|2021-06-07 01:14:10|1145.4|1140.9|1146.1|1141.6|1146.8|1142.3|1145|1140.5|509
1623028460000|2021-06-07 01:14:20|1145.9|1141.4|1145.9|1141.4|1146.3|1141.8|1145.8|1141.3|198
1623028470000|2021-06-07 01:14:30|1146.3|1141.8|1146|1141.5|1146.9|1142.4|1145.8|1141.3|384
1623028480000|2021-06-07 01:14:40|1145.9|1141.4|1145.5|1141|1146.3|1141.8|1145.2|1140.7|321
1623028490000|2021-06-07 01:14:50|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|169
1623028500000|2021-06-07 01:15:00|1146.8|1142.3|1143.5|1139|1146.8|1142.3|1143.5|1139|562
1623028510000|2021-06-07 01:15:10|1143.4|1138.9|1142.2|1137.7|1143.5|1139|1142.2|1137.7|274
1623028520000|2021-06-07 01:15:20|1142.7|1138.2|1144.5|1140|1144.5|1140|1142.7|1138.2|318
1623028530000|2021-06-07 01:15:30|1144.4|1139.9|1144.6|1140.1|1145|1140.5|1144.2|1139.7|249
1623028540000|2021-06-07 01:15:40|1144.4|1139.9|1146.3|1141.8|1146.3|1141.8|1144.4|1139.9|195
1623028550000|2021-06-07 01:15:50|1146.2|1141.7|1145.9|1141.4|1146.3|1141.8|1145.4|1140.9|222
1623028560000|2021-06-07 01:16:00|1146.1|1141.6|1146.5|1142|1146.8|1142.3|1145.8|1141.3|241
1623028570000|2021-06-07 01:16:10|1146.6|1142.1|1146.5|1142|1147.3|1142.8|1146.5|1142|198
1623028580000|2021-06-07 01:16:20|1146.9|1142.4|1147.8|1143.3|1147.8|1143.3|1146.9|1142.4|280
1623028590000|2021-06-07 01:16:30|1147.9|1143.4|1148.4|1143.9|1148.5|1144|1147.9|1143.4|373
1623028600000|2021-06-07 01:16:40|1148.3|1143.8|1148.4|1143.9|1148.8|1144.3|1147.9|1143.4|301
1623028610000|2021-06-07 01:16:50|1148.3|1143.8|1147.5|1143|1148.8|1144.3|1147.5|1143|328
1623028620000|2021-06-07 01:17:00|1148|1143.5|1150.8|1146.3|1150.8|1146.3|1148|1143.5|773
1623028630000|2021-06-07 01:17:10|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1150.8|1146.3|730
1623028640000|2021-06-07 01:17:20|1151.3|1146.8|1149.5|1145|1151.3|1146.8|1149.5|1145|409
1623028650000|2021-06-07 01:17:30|1149.8|1145.3|1149.1|1144.6|1150.4|1145.9|1149|1144.5|414
1623028660000|2021-06-07 01:17:40|1148.9|1144.4|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|87
1623028670000|2021-06-07 01:17:50|1149|1144.5|1149.3|1144.8|1149.4|1144.9|1148.9|1144.4|168
1623028680000|2021-06-07 01:18:00|1149.5|1145|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|209
1623028690000|2021-06-07 01:18:10|1149.3|1144.8|1147.9|1143.4|1149.3|1144.8|1147.9|1143.4|198
1623028700000|2021-06-07 01:18:20|1147.5|1143|1147.3|1142.8|1147.5|1143|1146.4|1141.9|309
1623028710000|2021-06-07 01:18:30|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|84
1623028720000|2021-06-07 01:18:40|1147|1142.5|1147.8|1143.3|1147.9|1143.4|1146.9|1142.4|154
1623028730000|2021-06-07 01:18:50|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|105
1623028740000|2021-06-07 01:19:00|1148.8|1144.3|1147.8|1143.3|1148.8|1144.3|1147.5|1143|136
1623028750000|2021-06-07 01:19:10|1147.9|1143.4|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|128
1623028760000|2021-06-07 01:19:20|1148.7|1144.2|1148.8|1144.3|1148.9|1144.4|1148.4|1143.9|79
1623028770000|2021-06-07 01:19:30|1149.2|1144.7|1148.8|1144.3|1149.4|1144.9|1148.8|1144.3|108
1623028780000|2021-06-07 01:19:40|1148.9|1144.4|1147.8|1143.3|1148.9|1144.4|1147.5|1143|119
1623028790000|2021-06-07 01:19:50|1148|1143.5|1147.4|1142.9|1148.3|1143.8|1147.4|1142.9|151
1623028800000|2021-06-07 01:20:00|1147.9|1143.4|1146.8|1142.3|1147.9|1143.4|1146.8|1142.3|394
1623028810000|2021-06-07 01:20:10|1147.3|1142.8|1147.3|1142.8|1147.6|1143.1|1147.3|1142.8|123
1623028820000|2021-06-07 01:20:20|||||||||30
1623028830000|2021-06-07 01:20:30|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|65
1623028840000|2021-06-07 01:20:40|1147.6|1143.1|1147.3|1142.8|1147.6|1143.1|1147.2|1142.7|55
1623028850000|2021-06-07 01:20:50|1146.9|1142.4|1147.2|1142.7|1147.2|1142.7|1146.7|1142.2|222
1623028860000|2021-06-07 01:21:00|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|36
1623028870000|2021-06-07 01:21:10|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1147.1|1142.6|108
1623028880000|2021-06-07 01:21:20|1146.8|1142.3|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|164
1623028890000|2021-06-07 01:21:30|1147.3|1142.8|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|84
1623028900000|2021-06-07 01:21:40|1148|1143.5|1148.8|1144.3|1149.3|1144.8|1148|1143.5|214
1623028910000|2021-06-07 01:21:50|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|76
1623028920000|2021-06-07 01:22:00|1149.2|1144.7|1147.8|1143.3|1149.2|1144.7|1147.8|1143.3|120
1623028930000|2021-06-07 01:22:10|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|45
1623028940000|2021-06-07 01:22:20|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|98
1623028950000|2021-06-07 01:22:30|1147.7|1143.2|1148.2|1143.7|1148.2|1143.7|1147.7|1143.2|68
1623028960000|2021-06-07 01:22:40|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.1|1143.6|27
1623028970000|2021-06-07 01:22:50|1149.1|1144.6|1149.5|1145|1149.6|1145.1|1148.8|1144.3|311
1623028980000|2021-06-07 01:23:00|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|71
1623028990000|2021-06-07 01:23:10|1149.2|1144.7|1148.3|1143.8|1149.2|1144.7|1148.3|1143.8|57
1623029000000|2021-06-07 01:23:20|||||||||12
1623029010000|2021-06-07 01:23:30|||||||||40
1623029020000|2021-06-07 01:23:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|64
1623029030000|2021-06-07 01:23:50|||||||||29
1623029040000|2021-06-07 01:24:00|1147.9|1143.4|1148.3|1143.8|1148.6|1144.1|1147.9|1143.4|192
1623029050000|2021-06-07 01:24:10|1148.6|1144.1|1148.3|1143.8|1148.7|1144.2|1148.3|1143.8|75
1623029060000|2021-06-07 01:24:20|1147.9|1143.4|1147.8|1143.3|1147.9|1143.4|1147.8|1143.3|28
1623029070000|2021-06-07 01:24:30|1148.1|1143.6|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|57
1623029080000|2021-06-07 01:24:40|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|110
1623029090000|2021-06-07 01:24:50|1148.2|1143.7|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|39
1623029100000|2021-06-07 01:25:00|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|92
1623029110000|2021-06-07 01:25:10|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|67
1623029120000|2021-06-07 01:25:20|1148.2|1143.7|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|69
1623029130000|2021-06-07 01:25:30|1148.2|1143.7|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|125
1623029140000|2021-06-07 01:25:40|1147.3|1142.8|1147.1|1142.6|1147.3|1142.8|1147|1142.5|75
1623029150000|2021-06-07 01:25:50|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1147|1142.5|43
1623029160000|2021-06-07 01:26:00|1147|1142.5|1146.9|1142.4|1147|1142.5|1146.9|1142.4|167
1623029170000|2021-06-07 01:26:10|1147|1142.5|1148|1143.5|1148.1|1143.6|1146.8|1142.3|200
1623029180000|2021-06-07 01:26:20|1147.4|1142.9|1148.3|1143.8|1148.3|1143.8|1147.4|1142.9|80
1623029190000|2021-06-07 01:26:30|1148.1|1143.6|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|45
1623029200000|2021-06-07 01:26:40|1148.4|1143.9|1148.4|1143.9|1148.8|1144.3|1148|1143.5|76
1623029210000|2021-06-07 01:26:50|1148.8|1144.3|1148.5|1144|1149.3|1144.8|1148.5|1144|167
1623029220000|2021-06-07 01:27:00|1148.9|1144.4|1147.9|1143.4|1148.9|1144.4|1147.8|1143.3|88
1623029230000|2021-06-07 01:27:10|1147.5|1143|1147.5|1143|1147.5|1143|1147.5|1143|20
1623029240000|2021-06-07 01:27:20|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.8|1143.3|37
1623029250000|2021-06-07 01:27:30|1147.5|1143|1147.9|1143.4|1147.9|1143.4|1147.5|1143|30
1623029260000|2021-06-07 01:27:40|1147.4|1142.9|1147|1142.5|1147.4|1142.9|1147|1142.5|44
1623029270000|2021-06-07 01:27:50|1147.1|1142.6|1147|1142.5|1147.4|1142.9|1147|1142.5|50
1623029280000|2021-06-07 01:28:00|1147.1|1142.6|1146.9|1142.4|1147.1|1142.6|1146.5|1142|69
1623029290000|2021-06-07 01:28:10|1146.4|1141.9|1146.3|1141.8|1146.4|1141.9|1146.3|1141.8|77
1623029300000|2021-06-07 01:28:20|1146.2|1141.7|1145.3|1140.8|1146.2|1141.7|1145.3|1140.8|325
1623029310000|2021-06-07 01:28:30|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.8|1140.3|452
1623029320000|2021-06-07 01:28:40|1144.4|1139.9|1145.9|1141.4|1146.2|1141.7|1144.4|1139.9|358
1623029330000|2021-06-07 01:28:50|1146|1141.5|1145.3|1140.8|1146.4|1141.9|1145.2|1140.7|98
1623029340000|2021-06-07 01:29:00|1145.5|1141|1145.5|1141|1145.5|1141|1145.1|1140.6|108
1623029350000|2021-06-07 01:29:10|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1145|1140.5|63
1623029360000|2021-06-07 01:29:20|1144.7|1140.2|1144.9|1140.4|1144.9|1140.4|1144.5|1140|138
1623029370000|2021-06-07 01:29:30|1145|1140.5|1145.4|1140.9|1145.4|1140.9|1145|1140.5|98
1623029380000|2021-06-07 01:29:40|1145.5|1141|1145|1140.5|1145.5|1141|1145|1140.5|43
1623029390000|2021-06-07 01:29:50|1145.5|1141|1145.3|1140.8|1145.5|1141|1145|1140.5|114
1623029400000|2021-06-07 01:30:00|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1144.8|1140.3|147
1623029410000|2021-06-07 01:30:10|1145.5|1141|1147|1142.5|1147|1142.5|1145.5|1141|283
1623029420000|2021-06-07 01:30:20|1146.8|1142.3|1147|1142.5|1147.4|1142.9|1146.8|1142.3|75
1623029430000|2021-06-07 01:30:30|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|1147.2|1142.7|34
1623029440000|2021-06-07 01:30:40|1147.9|1143.4|1147.9|1143.4|1148.1|1143.6|1147.5|1143|84
1623029450000|2021-06-07 01:30:50|1147.5|1143|1147|1142.5|1148|1143.5|1147|1142.5|124
1623029460000|2021-06-07 01:31:00|1146.6|1142.1|1145.5|1141|1146.6|1142.1|1145.1|1140.6|137
1623029470000|2021-06-07 01:31:10|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|59
1623029480000|2021-06-07 01:31:20|1144.9|1140.4|1144|1139.5|1144.9|1140.4|1144|1139.5|234
1623029490000|2021-06-07 01:31:30|1144.1|1139.6|1144.3|1139.8|1145|1140.5|1144.1|1139.6|110
1623029500000|2021-06-07 01:31:40|1144|1139.5|1144.2|1139.7|1144.4|1139.9|1143.8|1139.3|169
1623029510000|2021-06-07 01:31:50|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.6|1139.1|261
1623029520000|2021-06-07 01:32:00|1144.1|1139.6|1144.4|1139.9|1144.4|1139.9|1143.8|1139.3|81
1623029530000|2021-06-07 01:32:10|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.4|1138.9|91
1623029540000|2021-06-07 01:32:20|1143.4|1138.9|1143.5|1139|1143.5|1139|1143|1138.5|111
1623029550000|2021-06-07 01:32:30|1143.4|1138.9|1144.1|1139.6|1144.1|1139.6|1143.4|1138.9|110
1623029560000|2021-06-07 01:32:40|1144.4|1139.9|1144.1|1139.6|1144.7|1140.2|1144.1|1139.6|91
1623029570000|2021-06-07 01:32:50|1144|1139.5|1143.3|1138.8|1144|1139.5|1143|1138.5|58
1623029580000|2021-06-07 01:33:00|1143.5|1139|1143.1|1138.6|1143.5|1139|1142.4|1137.9|444
1623029590000|2021-06-07 01:33:10|1143|1138.5|1144.5|1140|1144.5|1140|1143|1138.5|323
1623029600000|2021-06-07 01:33:20|1144.4|1139.9|1143.9|1139.4|1144.5|1140|1143.9|1139.4|82
1623029610000|2021-06-07 01:33:30|1143.5|1139|1144.5|1140|1144.5|1140|1143.5|1139|79
1623029620000|2021-06-07 01:33:40|1144|1139.5|1144.5|1140|1144.5|1140|1144|1139.5|94
1623029630000|2021-06-07 01:33:50|||||||||20
1623029640000|2021-06-07 01:34:00|1145.2|1140.7|1144.9|1140.4|1145.5|1141|1144.9|1140.4|122
1623029650000|2021-06-07 01:34:10|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1144.4|1139.9|95
1623029660000|2021-06-07 01:34:20|1145.5|1141|1145.4|1140.9|1145.5|1141|1144.9|1140.4|55
1623029670000|2021-06-07 01:34:30|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.3|1140.8|89
1623029680000|2021-06-07 01:34:40|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1145.8|1141.3|55
1623029690000|2021-06-07 01:34:50|1146.4|1141.9|1146.7|1142.2|1147.2|1142.7|1146.3|1141.8|121
1623029700000|2021-06-07 01:35:00|1146.9|1142.4|1145|1140.5|1147.2|1142.7|1145|1140.5|338
1623029710000|2021-06-07 01:35:10|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1145|1140.5|67
1623029720000|2021-06-07 01:35:20|1145.3|1140.8|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|60
1623029730000|2021-06-07 01:35:30|1145.2|1140.7|1146.3|1141.8|1146.7|1142.2|1145.2|1140.7|96
1623029740000|2021-06-07 01:35:40|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.8|1141.3|40
1623029750000|2021-06-07 01:35:50|1145.9|1141.4|1145.4|1140.9|1146.2|1141.7|1145.1|1140.6|222
1623029760000|2021-06-07 01:36:00|1144.7|1140.2|1144.8|1140.3|1145.1|1140.6|1144.3|1139.8|208
1623029770000|2021-06-07 01:36:10|1145|1140.5|1145|1140.5|1145.5|1141|1144.7|1140.2|141
1623029780000|2021-06-07 01:36:20|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145|1140.5|19
1623029790000|2021-06-07 01:36:30|1145|1140.5|1145.9|1141.4|1145.9|1141.4|1144.9|1140.4|75
1623029800000|2021-06-07 01:36:40|1145.5|1141|1145.1|1140.6|1145.5|1141|1145.1|1140.6|30
1623029810000|2021-06-07 01:36:50|1145.5|1141|1145.5|1141|1145.5|1141|1145.1|1140.6|59
1623029820000|2021-06-07 01:37:00|1145.4|1140.9|1144.5|1140|1145.4|1140.9|1144.4|1139.9|74
1623029830000|2021-06-07 01:37:10|1144.9|1140.4|1145.9|1141.4|1146.4|1141.9|1144.9|1140.4|86
1623029840000|2021-06-07 01:37:20|1146.1|1141.6|1145.9|1141.4|1146.2|1141.7|1145.8|1141.3|49
1623029850000|2021-06-07 01:37:30|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|68
1623029860000|2021-06-07 01:37:40|1145.9|1141.4|1145.4|1140.9|1146.1|1141.6|1145.4|1140.9|60
1623029870000|2021-06-07 01:37:50|1145.6|1141.1|1146.2|1141.7|1146.2|1141.7|1144.9|1140.4|72
1623029880000|2021-06-07 01:38:00|1145.5|1141|1144.5|1140|1146.2|1141.7|1144.5|1140|137
1623029890000|2021-06-07 01:38:10|1144.7|1140.2|1145.2|1140.7|1145.4|1140.9|1144.7|1140.2|39
1623029900000|2021-06-07 01:38:20|1145.7|1141.2|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|87
1623029910000|2021-06-07 01:38:30|1146.1|1141.6|1146.8|1142.3|1147.3|1142.8|1146.1|1141.6|141
1623029920000|2021-06-07 01:38:40|1146.5|1142|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|83
1623029930000|2021-06-07 01:38:50|1146.2|1141.7|1147.1|1142.6|1147.4|1142.9|1146.2|1141.7|84
1623029940000|2021-06-07 01:39:00|1147|1142.5|1147|1142.5|1147|1142.5|1146.5|1142|32
1623029950000|2021-06-07 01:39:10|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.2|1142.7|117
1623029960000|2021-06-07 01:39:20|1148|1143.5|1148|1143.5|1148.5|1144|1147.8|1143.3|111
1623029970000|2021-06-07 01:39:30|1147.7|1143.2|1147.5|1143|1147.8|1143.3|1147.4|1142.9|58
1623029980000|2021-06-07 01:39:40|1147.8|1143.3|1148|1143.5|1148|1143.5|1147.8|1143.3|31
1623029990000|2021-06-07 01:39:50|1147.9|1143.4|1147|1142.5|1148|1143.5|1147|1142.5|120
1623030000000|2021-06-07 01:40:00|1146.9|1142.4|1145.6|1141.1|1146.9|1142.4|1145.6|1141.1|68
1623030010000|2021-06-07 01:40:10|1145.8|1141.3|1145.8|1141.3|1145.9|1141.4|1145.5|1141|45
1623030020000|2021-06-07 01:40:20|1145.9|1141.4|1146.5|1142|1146.5|1142|1145.5|1141|76
1623030030000|2021-06-07 01:40:30|1146.4|1141.9|1146.9|1142.4|1147|1142.5|1146.4|1141.9|48
1623030040000|2021-06-07 01:40:40|1146.8|1142.3|1146.8|1142.3|1146.9|1142.4|1146.3|1141.8|139
1623030050000|2021-06-07 01:40:50|1146.9|1142.4|1147.8|1143.3|1147.8|1143.3|1146.9|1142.4|63
1623030060000|2021-06-07 01:41:00|1147.5|1143|1147.4|1142.9|1147.5|1143|1146.8|1142.3|76
1623030070000|2021-06-07 01:41:10|1147.3|1142.8|1146.9|1142.4|1147.3|1142.8|1146.9|1142.4|34
1623030080000|2021-06-07 01:41:20|1146.8|1142.3|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|85
1623030090000|2021-06-07 01:41:30|1146.5|1142|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|58
1623030100000|2021-06-07 01:41:40|1146.5|1142|1147.4|1142.9|1147.4|1142.9|1146.5|1142|66
1623030110000|2021-06-07 01:41:50|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|39
1623030120000|2021-06-07 01:42:00|1146.5|1142|1146.8|1142.3|1146.8|1142.3|1146.4|1141.9|42
1623030130000|2021-06-07 01:42:10|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1147.1|1142.6|40
1623030140000|2021-06-07 01:42:20|1147.1|1142.6|1148.1|1143.6|1148.1|1143.6|1147.1|1142.6|212
1623030150000|2021-06-07 01:42:30|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|40
1623030160000|2021-06-07 01:42:40|1148.5|1144|1149|1144.5|1149|1144.5|1148.5|1144|256
1623030170000|2021-06-07 01:42:50|1148.5|1144|1149|1144.5|1149|1144.5|1148|1143.5|123
1623030180000|2021-06-07 01:43:00|1149.3|1144.8|1148|1143.5|1149.4|1144.9|1147.6|1143.1|185
1623030190000|2021-06-07 01:43:10|1147.8|1143.3|1148|1143.5|1148.4|1143.9|1147.8|1143.3|66
1623030200000|2021-06-07 01:43:20|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|44
1623030210000|2021-06-07 01:43:30|1148.5|1144|1148|1143.5|1148.5|1144|1148|1143.5|48
1623030220000|2021-06-07 01:43:40|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|70
1623030230000|2021-06-07 01:43:50|1148|1143.5|1148.5|1144|1148.9|1144.4|1148|1143.5|122
1623030240000|2021-06-07 01:44:00|1148.7|1144.2|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|81
1623030250000|2021-06-07 01:44:10|1149|1144.5|1150|1145.5|1150.4|1145.9|1149|1144.5|253
1623030260000|2021-06-07 01:44:20|1150.3|1145.8|1150.2|1145.7|1150.4|1145.9|1149.7|1145.2|274
1623030270000|2021-06-07 01:44:30|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1149.9|1145.4|74
1623030280000|2021-06-07 01:44:40|1149.9|1145.4|1149|1144.5|1149.9|1145.4|1149|1144.5|107
1623030290000|2021-06-07 01:44:50|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1148.5|1144|173
1623030300000|2021-06-07 01:45:00|1149.2|1144.7|1148.9|1144.4|1149.9|1145.4|1148.9|1144.4|132
1623030310000|2021-06-07 01:45:10|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148|1143.5|85
1623030320000|2021-06-07 01:45:20|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.2|1143.7|43
1623030330000|2021-06-07 01:45:30|1149.1|1144.6|1148.2|1143.7|1149.1|1144.6|1148|1143.5|124
1623030340000|2021-06-07 01:45:40|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|26
1623030350000|2021-06-07 01:45:50|1148.2|1143.7|1148.2|1143.7|1148.4|1143.9|1148|1143.5|49
1623030360000|2021-06-07 01:46:00|1148.4|1143.9|1147.1|1142.6|1148.4|1143.9|1147|1142.5|116
1623030370000|2021-06-07 01:46:10|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.4|1142.9|125
1623030380000|2021-06-07 01:46:20|1148.5|1144|1148|1143.5|1148.5|1144|1147.9|1143.4|109
1623030390000|2021-06-07 01:46:30|1148.2|1143.7|1148.5|1144|1148.5|1144|1147.6|1143.1|91
1623030400000|2021-06-07 01:46:40|1148.6|1144.1|1147.6|1143.1|1148.6|1144.1|1147.6|1143.1|79
1623030410000|2021-06-07 01:46:50|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|50
1623030420000|2021-06-07 01:47:00|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.2|1143.7|35
1623030430000|2021-06-07 01:47:10|1148.2|1143.7|1149.4|1144.9|1149.4|1144.9|1147.9|1143.4|160
1623030440000|2021-06-07 01:47:20|1149.3|1144.8|1148.4|1143.9|1149.3|1144.8|1148.4|1143.9|51
1623030450000|2021-06-07 01:47:30|1148|1143.5|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|63
1623030460000|2021-06-07 01:47:40|1148|1143.5|1148.4|1143.9|1148.4|1143.9|1147.9|1143.4|42
1623030470000|2021-06-07 01:47:50|||||||||46
1623030480000|2021-06-07 01:48:00|1148|1143.5|1148.5|1144|1148.5|1144|1148|1143.5|113
1623030490000|2021-06-07 01:48:10|1148.9|1144.4|1149.9|1145.4|1149.9|1145.4|1148.9|1144.4|110
1623030500000|2021-06-07 01:48:20|1149.7|1145.2|1149.8|1145.3|1150|1145.5|1149.7|1145.2|83
1623030510000|2021-06-07 01:48:30|1150.2|1145.7|1149.4|1144.9|1150.3|1145.8|1149.4|1144.9|175
1623030520000|2021-06-07 01:48:40|1149.8|1145.3|1150.7|1146.2|1150.7|1146.2|1149.6|1145.1|145
1623030530000|2021-06-07 01:48:50|1150.4|1145.9|1151.2|1146.7|1151.2|1146.7|1150.2|1145.7|317
1623030540000|2021-06-07 01:49:00|1151.3|1146.8|1151.9|1147.4|1151.9|1147.4|1151.3|1146.8|246
1623030550000|2021-06-07 01:49:10|1152.2|1147.7|1150.9|1146.4|1152.2|1147.7|1150.9|1146.4|245
1623030560000|2021-06-07 01:49:20|1150.8|1146.3|1150.9|1146.4|1150.9|1146.4|1150.8|1146.3|83
1623030570000|2021-06-07 01:49:30|1150.4|1145.9|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|77
1623030580000|2021-06-07 01:49:40|1150.4|1145.9|1149.9|1145.4|1150.4|1145.9|1149.9|1145.4|63
1623030590000|2021-06-07 01:49:50|1150.1|1145.6|1149.9|1145.4|1150.1|1145.6|1149.9|1145.4|59
1623030600000|2021-06-07 01:50:00|1150.4|1145.9|1149.9|1145.4|1150.4|1145.9|1149.9|1145.4|47
1623030610000|2021-06-07 01:50:10|1150.3|1145.8|1151.4|1146.9|1151.4|1146.9|1150.3|1145.8|155
1623030620000|2021-06-07 01:50:20|||||||||57
1623030630000|2021-06-07 01:50:30|1151.8|1147.3|1152.4|1147.9|1152.4|1147.9|1151.8|1147.3|392
1623030640000|2021-06-07 01:50:40|1152.8|1148.3|1153.4|1148.9|1153.4|1148.9|1152.7|1148.2|512
1623030650000|2021-06-07 01:50:50|1153.7|1149.2|1153.1|1148.6|1153.7|1149.2|1152.3|1147.8|369
1623030660000|2021-06-07 01:51:00|1152.8|1148.3|1152.9|1148.4|1153.2|1148.7|1152.4|1147.9|239
1623030670000|2021-06-07 01:51:10|1153.3|1148.8|1154.9|1150.4|1155.1|1150.6|1153.3|1148.8|619
1623030680000|2021-06-07 01:51:20|1154.8|1150.3|1155.2|1150.7|1155.2|1150.7|1154.7|1150.2|259
1623030690000|2021-06-07 01:51:30|1155.4|1150.9|1154.4|1149.9|1155.7|1151.2|1154|1149.5|914
1623030700000|2021-06-07 01:51:40|1154.2|1149.7|1155.1|1150.6|1155.2|1150.7|1154.2|1149.7|194
1623030710000|2021-06-07 01:51:50|1154.9|1150.4|1154.8|1150.3|1155.4|1150.9|1153.9|1149.4|374
1623030720000|2021-06-07 01:52:00|1154.6|1150.1|1154.8|1150.3|1155.2|1150.7|1154.2|1149.7|154
1623030730000|2021-06-07 01:52:10|1154.9|1150.4|1153.7|1149.2|1154.9|1150.4|1153.7|1149.2|427
1623030740000|2021-06-07 01:52:20|1153.2|1148.7|1153.7|1149.2|1153.7|1149.2|1153.2|1148.7|196
1623030750000|2021-06-07 01:52:30|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.2|1148.7|106
1623030760000|2021-06-07 01:52:40|1153.4|1148.9|1154.1|1149.6|1154.2|1149.7|1153.4|1148.9|178
1623030770000|2021-06-07 01:52:50|1154.2|1149.7|1154.2|1149.7|1154.4|1149.9|1153.9|1149.4|86
1623030780000|2021-06-07 01:53:00|1154.3|1149.8|1154.3|1149.8|1154.7|1150.2|1154.3|1149.8|55
1623030790000|2021-06-07 01:53:10|1153.8|1149.3|1153.3|1148.8|1153.9|1149.4|1153.3|1148.8|75
1623030800000|2021-06-07 01:53:20|1153.2|1148.7|1153.3|1148.8|1153.3|1148.8|1153.2|1148.7|51
1623030810000|2021-06-07 01:53:30|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|53
1623030820000|2021-06-07 01:53:40|1153.4|1148.9|1152.7|1148.2|1153.4|1148.9|1152.7|1148.2|71
1623030830000|2021-06-07 01:53:50|1152.6|1148.1|1152.7|1148.2|1152.7|1148.2|1152.6|1148.1|83
1623030840000|2021-06-07 01:54:00|1152.4|1147.9|1152.7|1148.2|1152.9|1148.4|1152.2|1147.7|92
1623030850000|2021-06-07 01:54:10|1152.5|1148|1151.3|1146.8|1152.5|1148|1151.2|1146.7|250
1623030860000|2021-06-07 01:54:20|1150.9|1146.4|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|101
1623030870000|2021-06-07 01:54:30|1150.6|1146.1|1151.9|1147.4|1152.1|1147.6|1150.6|1146.1|214
1623030880000|2021-06-07 01:54:40|1151.8|1147.3|1150.5|1146|1151.8|1147.3|1150.5|1146|88
1623030890000|2021-06-07 01:54:50|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150|1145.5|108
1623030900000|2021-06-07 01:55:00|1150.2|1145.7|1150.4|1145.9|1150.9|1146.4|1150.2|1145.7|140
1623030910000|2021-06-07 01:55:10|1150.9|1146.4|1150|1145.5|1150.9|1146.4|1150|1145.5|74
1623030920000|2021-06-07 01:55:20|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.4|1145.9|98
1623030930000|2021-06-07 01:55:30|1151|1146.5|1150.4|1145.9|1151|1146.5|1150.4|1145.9|54
1623030940000|2021-06-07 01:55:40|1150|1145.5|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|108
1623030950000|2021-06-07 01:55:50|1150.5|1146|1151.2|1146.7|1151.2|1146.7|1150.5|1146|72
1623030960000|2021-06-07 01:56:00|1151.4|1146.9|1151.4|1146.9|1151.7|1147.2|1151.2|1146.7|59
1623030970000|2021-06-07 01:56:10|1151.7|1147.2|1152.3|1147.8|1152.4|1147.9|1151.7|1147.2|66
1623030980000|2021-06-07 01:56:20|1152.7|1148.2|1152.4|1147.9|1152.7|1148.2|1152.4|1147.9|44
1623030990000|2021-06-07 01:56:30|1152.3|1147.8|1152.2|1147.7|1152.3|1147.8|1151.9|1147.4|32
1623031000000|2021-06-07 01:56:40|1151.9|1147.4|1152.4|1147.9|1152.4|1147.9|1151.9|1147.4|79
1623031010000|2021-06-07 01:56:50|1151.9|1147.4|1151.9|1147.4|1152.3|1147.8|1151.9|1147.4|28
1623031020000|2021-06-07 01:57:00|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151|1146.5|65
1623031030000|2021-06-07 01:57:10|1151|1146.5|1151.3|1146.8|1151.3|1146.8|1150.9|1146.4|18
1623031040000|2021-06-07 01:57:20|1151.4|1146.9|1151.4|1146.9|1151.9|1147.4|1151.3|1146.8|101
1623031050000|2021-06-07 01:57:30|1151.6|1147.1|1151.8|1147.3|1151.9|1147.4|1151.6|1147.1|36
1623031060000|2021-06-07 01:57:40|1152.2|1147.7|1151.9|1147.4|1152.2|1147.7|1151.9|1147.4|41
1623031070000|2021-06-07 01:57:50|1151.7|1147.2|1151.7|1147.2|1151.8|1147.3|1151.4|1146.9|22
1623031080000|2021-06-07 01:58:00|1151.8|1147.3|1150.4|1145.9|1151.8|1147.3|1150.4|1145.9|132
1623031090000|2021-06-07 01:58:10|1150.2|1145.7|1150|1145.5|1150.2|1145.7|1150|1145.5|67
1623031100000|2021-06-07 01:58:20|1149.9|1145.4|1150.4|1145.9|1150.5|1146|1149.9|1145.4|90
1623031110000|2021-06-07 01:58:30|1150.7|1146.2|1150.5|1146|1150.9|1146.4|1150.5|1146|96
1623031120000|2021-06-07 01:58:40|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|21
1623031130000|2021-06-07 01:58:50|1150.9|1146.4|1151|1146.5|1151.4|1146.9|1150.9|1146.4|88
1623031140000|2021-06-07 01:59:00|1150.9|1146.4|1150.5|1146|1150.9|1146.4|1150.5|1146|31
1623031150000|2021-06-07 01:59:10|1151|1146.5|1150.9|1146.4|1151.4|1146.9|1150.9|1146.4|145
1623031160000|2021-06-07 01:59:20|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1149.7|1145.2|283
1623031170000|2021-06-07 01:59:30|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1149.6|1145.1|95
1623031180000|2021-06-07 01:59:40|1150.2|1145.7|1150|1145.5|1150.4|1145.9|1150|1145.5|89
1623031190000|2021-06-07 01:59:50|1150.4|1145.9|1150.4|1145.9|1150.5|1146|1150.1|1145.6|62
1623031200000|2021-06-07 02:00:00|1150.1|1145.6|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|79
1623031210000|2021-06-07 02:00:10|1150.5|1146|1151.4|1146.9|1151.4|1146.9|1150.4|1145.9|69
1623031220000|2021-06-07 02:00:20|||||||||20
1623031230000|2021-06-07 02:00:30|1151.8|1147.3|1151.5|1147|1151.9|1147.4|1151.5|1147|55
1623031240000|2021-06-07 02:00:40|1151.4|1146.9|1151.8|1147.3|1151.8|1147.3|1151.4|1146.9|26
1623031250000|2021-06-07 02:00:50|1151.9|1147.4|1150.9|1146.4|1151.9|1147.4|1150.9|1146.4|53
1623031260000|2021-06-07 02:01:00|1150.5|1146|1149.5|1145|1150.5|1146|1149.5|1145|99
1623031270000|2021-06-07 02:01:10|1149.2|1144.7|1148.9|1144.4|1149.2|1144.7|1148.4|1143.9|372
1623031280000|2021-06-07 02:01:20|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149|1144.5|76
1623031290000|2021-06-07 02:01:30|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|79
1623031300000|2021-06-07 02:01:40|1149.8|1145.3|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|30
1623031310000|2021-06-07 02:01:50|1149.3|1144.8|1148.9|1144.4|1149.3|1144.8|1148.9|1144.4|66
1623031320000|2021-06-07 02:02:00|1149|1144.5|1150.4|1145.9|1150.4|1145.9|1149|1144.5|72
1623031330000|2021-06-07 02:02:10|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1149.7|1145.2|70
1623031340000|2021-06-07 02:02:20|1150.5|1146|1150.4|1145.9|1150.8|1146.3|1150.4|1145.9|37
1623031350000|2021-06-07 02:02:30|1150.5|1146|1149.7|1145.2|1150.5|1146|1149.7|1145.2|26
1623031360000|2021-06-07 02:02:40|1149.9|1145.4|1149.8|1145.3|1149.9|1145.4|1149.6|1145.1|14
1623031370000|2021-06-07 02:02:50|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|6
1623031380000|2021-06-07 02:03:00|1149.6|1145.1|1149.9|1145.4|1149.9|1145.4|1149.5|1145|55
1623031390000|2021-06-07 02:03:10|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|57
1623031400000|2021-06-07 02:03:20|1149|1144.5|1148.9|1144.4|1149.4|1144.9|1148.9|1144.4|48
1623031410000|2021-06-07 02:03:30|1149|1144.5|1148.6|1144.1|1149|1144.5|1148.5|1144|99
1623031420000|2021-06-07 02:03:40|1148.8|1144.3|1148.6|1144.1|1149|1144.5|1148.5|1144|177
1623031430000|2021-06-07 02:03:50|1149.3|1144.8|1149|1144.5|1149.4|1144.9|1149|1144.5|79
1623031440000|2021-06-07 02:04:00|1149.4|1144.9|1149.5|1145|1149.5|1145|1149.4|1144.9|41
1623031450000|2021-06-07 02:04:10|1150.2|1145.7|1149.9|1145.4|1150.9|1146.4|1149.9|1145.4|139
1623031460000|2021-06-07 02:04:20|1149.6|1145.1|1149.5|1145|1149.6|1145.1|1149.5|1145|52
1623031470000|2021-06-07 02:04:30|1150|1145.5|1150.5|1146|1150.5|1146|1150|1145.5|67
1623031480000|2021-06-07 02:04:40|1150.9|1146.4|1150.2|1145.7|1151|1146.5|1150.2|1145.7|89
1623031490000|2021-06-07 02:04:50|1150|1145.5|1148.9|1144.4|1150|1145.5|1148.5|1144|167
1623031500000|2021-06-07 02:05:00|1149|1144.5|1149.5|1145|1149.9|1145.4|1149|1144.5|82
1623031510000|2021-06-07 02:05:10|1149.9|1145.4|1149.9|1145.4|1150.7|1146.2|1149.9|1145.4|90
1623031520000|2021-06-07 02:05:20|1150.1|1145.6|1150.4|1145.9|1150.4|1145.9|1149.5|1145|85
1623031530000|2021-06-07 02:05:30|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1150.2|1145.7|72
1623031540000|2021-06-07 02:05:40|1150.2|1145.7|1150.3|1145.8|1150.3|1145.8|1150.2|1145.7|20
1623031550000|2021-06-07 02:05:50|1149.9|1145.4|1149.9|1145.4|1150.3|1145.8|1149.9|1145.4|23
1623031560000|2021-06-07 02:06:00|1150.1|1145.6|1149.4|1144.9|1150.3|1145.8|1149.4|1144.9|42
1623031570000|2021-06-07 02:06:10|1149|1144.5|1149.6|1145.1|1149.6|1145.1|1148.9|1144.4|93
1623031580000|2021-06-07 02:06:20|1149.7|1145.2|1149.9|1145.4|1149.9|1145.4|1149.5|1145|23
1623031590000|2021-06-07 02:06:30|||||||||5
1623031600000|2021-06-07 02:06:40|1150|1145.5|1150|1145.5|1150.2|1145.7|1150|1145.5|22
1623031610000|2021-06-07 02:06:50|||||||||9
1623031620000|2021-06-07 02:07:00|1149.9|1145.4|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|35
1623031630000|2021-06-07 02:07:10|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.4|1144.9|75
1623031640000|2021-06-07 02:07:20|1149.5|1145|1151.3|1146.8|1151.3|1146.8|1149.3|1144.8|145
1623031650000|2021-06-07 02:07:30|1150.7|1146.2|1150.4|1145.9|1150.7|1146.2|1150|1145.5|62
1623031660000|2021-06-07 02:07:40|1150.1|1145.6|1150.9|1146.4|1150.9|1146.4|1150|1145.5|47
1623031670000|2021-06-07 02:07:50|1150.8|1146.3|1150.4|1145.9|1150.8|1146.3|1150.2|1145.7|28
1623031680000|2021-06-07 02:08:00|1150.8|1146.3|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|21
1623031690000|2021-06-07 02:08:10|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|57
1623031700000|2021-06-07 02:08:20|1150.8|1146.3|1150.5|1146|1150.9|1146.4|1150.5|1146|18
1623031710000|2021-06-07 02:08:30|1150.6|1146.1|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|53
1623031720000|2021-06-07 02:08:40|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|32
1623031730000|2021-06-07 02:08:50|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|4
1623031740000|2021-06-07 02:09:00|1150.5|1146|1150.7|1146.2|1150.7|1146.2|1150.5|1146|35
1623031750000|2021-06-07 02:09:10|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|15
1623031760000|2021-06-07 02:09:20|1150.5|1146|1151.8|1147.3|1151.8|1147.3|1150.5|1146|217
1623031770000|2021-06-07 02:09:30|1151.4|1146.9|1152.2|1147.7|1152.2|1147.7|1151.3|1146.8|90
1623031780000|2021-06-07 02:09:40|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|104
1623031790000|2021-06-07 02:09:50|1152.4|1147.9|1152.4|1147.9|1152.7|1148.2|1152.2|1147.7|76
1623031800000|2021-06-07 02:10:00|1152.7|1148.2|1150.9|1146.4|1152.7|1148.2|1150.9|1146.4|182
1623031810000|2021-06-07 02:10:10|1151.2|1146.7|1151.3|1146.8|1151.3|1146.8|1151.2|1146.7|16
1623031820000|2021-06-07 02:10:20|1151.2|1146.7|1150.9|1146.4|1151.4|1146.9|1150.4|1145.9|134
1623031830000|2021-06-07 02:10:30|1150.6|1146.1|1149.5|1145|1150.6|1146.1|1149.4|1144.9|60
1623031840000|2021-06-07 02:10:40|1149.4|1144.9|1148.4|1143.9|1149.5|1145|1148.4|1143.9|126
1623031850000|2021-06-07 02:10:50|1148.5|1144|1148.9|1144.4|1148.9|1144.4|1148|1143.5|141
1623031860000|2021-06-07 02:11:00|1148.6|1144.1|1148.9|1144.4|1148.9|1144.4|1148.5|1144|81
1623031870000|2021-06-07 02:11:10|1149|1144.5|1150|1145.5|1150|1145.5|1149|1144.5|94
1623031880000|2021-06-07 02:11:20|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150|1145.5|65
1623031890000|2021-06-07 02:11:30|1150.5|1146|1149.4|1144.9|1150.5|1146|1149.4|1144.9|25
1623031900000|2021-06-07 02:11:40|1149.8|1145.3|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|15
1623031910000|2021-06-07 02:11:50|1149.1|1144.6|1148.9|1144.4|1149.1|1144.6|1148.9|1144.4|14
1623031920000|2021-06-07 02:12:00|1148.4|1143.9|1147.5|1143|1148.4|1143.9|1147.5|1143|250
1623031930000|2021-06-07 02:12:10|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147|1142.5|97
1623031940000|2021-06-07 02:12:20|1147.6|1143.1|1148|1143.5|1148.4|1143.9|1147.6|1143.1|83
1623031950000|2021-06-07 02:12:30|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|29
1623031960000|2021-06-07 02:12:40|1147.5|1143|1147.7|1143.2|1147.9|1143.4|1147.5|1143|42
1623031970000|2021-06-07 02:12:50|1147.5|1143|1147.5|1143|1147.9|1143.4|1147.5|1143|26
1623031980000|2021-06-07 02:13:00|1147.4|1142.9|1147|1142.5|1147.5|1143|1146.9|1142.4|108
1623031990000|2021-06-07 02:13:10|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|138
1623032000000|2021-06-07 02:13:20|1146.5|1142|1146.4|1141.9|1146.5|1142|1145.6|1141.1|315
1623032010000|2021-06-07 02:13:30|1146|1141.5|1145.5|1141|1146|1141.5|1145.5|1141|94
1623032020000|2021-06-07 02:13:40|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|84
1623032030000|2021-06-07 02:13:50|1146.1|1141.6|1146.5|1142|1146.5|1142|1146.1|1141.6|92
1623032040000|2021-06-07 02:14:00|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|107
1623032050000|2021-06-07 02:14:10|1145.5|1141|1144.9|1140.4|1145.9|1141.4|1144.9|1140.4|257
1623032060000|2021-06-07 02:14:20|1145.3|1140.8|1145.4|1140.9|1145.4|1140.9|1145.3|1140.8|110
1623032070000|2021-06-07 02:14:30|1145.5|1141|1146.1|1141.6|1146.2|1141.7|1145.4|1140.9|161
1623032080000|2021-06-07 02:14:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.8|1141.3|41
1623032090000|2021-06-07 02:14:50|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|59
1623032100000|2021-06-07 02:15:00|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|14
1623033000000|2021-06-07 02:30:00|1146|1141.5|1145.4|1140.9|1146.4|1141.9|1145.4|1140.9|158
1623033010000|2021-06-07 02:30:10|1145.6|1141.1|1144.9|1140.4|1145.6|1141.1|1144.9|1140.4|182
1623033020000|2021-06-07 02:30:20|1145.3|1140.8|1146|1141.5|1146|1141.5|1144.9|1140.4|175
1623033030000|2021-06-07 02:30:30|1146.2|1141.7|1145.6|1141.1|1146.2|1141.7|1145.1|1140.6|151
1623033040000|2021-06-07 02:30:40|1145.5|1141|1146|1141.5|1146.4|1141.9|1145|1140.5|195
1623033050000|2021-06-07 02:30:50|1146.5|1142|1147.4|1142.9|1147.4|1142.9|1146.5|1142|444
1623033060000|2021-06-07 02:31:00|1147.3|1142.8|1147.9|1143.4|1147.9|1143.4|1146.9|1142.4|84
1623033070000|2021-06-07 02:31:10|1148.2|1143.7|1148.4|1143.9|1148.4|1143.9|1148.2|1143.7|99
1623033080000|2021-06-07 02:31:20|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|92
1623033090000|2021-06-07 02:31:30|1147.7|1143.2|1148.2|1143.7|1148.4|1143.9|1147.5|1143|40
1623033100000|2021-06-07 02:31:40|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|52
1623033110000|2021-06-07 02:31:50|1147.6|1143.1|1146.9|1142.4|1147.8|1143.3|1146.9|1142.4|48
1623033120000|2021-06-07 02:32:00|1146.8|1142.3|1145.7|1141.2|1146.8|1142.3|1145.7|1141.2|98
1623033130000|2021-06-07 02:32:10|1145.5|1141|1145|1140.5|1145.5|1141|1144.5|1140|230
1623033140000|2021-06-07 02:32:20|1144.6|1140.1|1145.6|1141.1|1146|1141.5|1144.5|1140|155
1623033150000|2021-06-07 02:32:30|1145.4|1140.9|1145.6|1141.1|1145.6|1141.1|1145.1|1140.6|51
1623033160000|2021-06-07 02:32:40|1145.5|1141|1145|1140.5|1145.5|1141|1145|1140.5|74
1623033170000|2021-06-07 02:32:50|1144.6|1140.1|1144.9|1140.4|1145|1140.5|1144.6|1140.1|130
1623033180000|2021-06-07 02:33:00|1144.5|1140|1144.4|1139.9|1144.9|1140.4|1143.9|1139.4|283
1623033190000|2021-06-07 02:33:10|1144|1139.5|1144|1139.5|1144.4|1139.9|1143.9|1139.4|351
1623033200000|2021-06-07 02:33:20|1144.4|1139.9|1144.9|1140.4|1144.9|1140.4|1144.4|1139.9|261
1623033210000|2021-06-07 02:33:30|1145.1|1140.6|1144.4|1139.9|1145.1|1140.6|1144.4|1139.9|68
1623033220000|2021-06-07 02:33:40|1144.5|1140|1145.5|1141|1145.5|1141|1144.5|1140|169
1623033230000|2021-06-07 02:33:50|1145|1140.5|1144.5|1140|1145|1140.5|1144.5|1140|91
1623033240000|2021-06-07 02:34:00|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.5|1139|206
1623033250000|2021-06-07 02:34:10|1143.9|1139.4|1144.5|1140|1144.5|1140|1143.5|1139|144
1623033260000|2021-06-07 02:34:20|1144|1139.5|1144.1|1139.6|1144.4|1139.9|1144|1139.5|67
1623033270000|2021-06-07 02:34:30|1144.4|1139.9|1145|1140.5|1145|1140.5|1144.2|1139.7|149
1623033280000|2021-06-07 02:34:40|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|104
1623033290000|2021-06-07 02:34:50|1144|1139.5|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|134
1623033300000|2021-06-07 02:35:00|1144|1139.5|1144.2|1139.7|1144.4|1139.9|1143|1138.5|257
1623033310000|2021-06-07 02:35:10|1144.5|1140|1145.5|1141|1145.5|1141|1144.5|1140|149
1623033320000|2021-06-07 02:35:20|1145.6|1141.1|1144.9|1140.4|1145.6|1141.1|1144.5|1140|47
1623033330000|2021-06-07 02:35:30|1144.7|1140.2|1143.5|1139|1145.4|1140.9|1143.5|1139|130
1623033340000|2021-06-07 02:35:40|1143.4|1138.9|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|140
1623033350000|2021-06-07 02:35:50|1143.4|1138.9|1143.1|1138.6|1143.5|1139|1142.3|1137.8|474
1623033360000|2021-06-07 02:36:00|1142.8|1138.3|1141.1|1136.6|1142.8|1138.3|1141.1|1136.6|703
1623033370000|2021-06-07 02:36:10|1140.6|1136.1|1139.2|1134.7|1141|1136.5|1139.2|1134.7|675
1623033380000|2021-06-07 02:36:20|1139.1|1134.6|1138.2|1133.7|1139.2|1134.7|1138.2|1133.7|937
1623033390000|2021-06-07 02:36:30|1138.6|1134.1|1140.1|1135.6|1140.6|1136.1|1138.6|1134.1|623
1623033400000|2021-06-07 02:36:40|1139.6|1135.1|1140.1|1135.6|1140.6|1136.1|1139.6|1135.1|342
1623033410000|2021-06-07 02:36:50|1140.4|1135.9|1139.8|1135.3|1140.6|1136.1|1139.3|1134.8|287
1623033420000|2021-06-07 02:37:00|1139.7|1135.2|1138.7|1134.2|1139.7|1135.2|1138.7|1134.2|487
1623033430000|2021-06-07 02:37:10|1139.1|1134.6|1138.6|1134.1|1139.1|1134.6|1138.6|1134.1|167
1623033440000|2021-06-07 02:37:20|1138.7|1134.2|1139.2|1134.7|1139.6|1135.1|1138.6|1134.1|187
1623033450000|2021-06-07 02:37:30|1139.4|1134.9|1140.5|1136|1141|1136.5|1139.4|1134.9|272
1623033460000|2021-06-07 02:37:40|1140.6|1136.1|1140.6|1136.1|1140.8|1136.3|1140.1|1135.6|176
1623033470000|2021-06-07 02:37:50|1140.3|1135.8|1139.3|1134.8|1140.6|1136.1|1139.3|1134.8|125
1623033480000|2021-06-07 02:38:00|1139.2|1134.7|1138.3|1133.8|1139.2|1134.7|1138.3|1133.8|151
1623033490000|2021-06-07 02:38:10|1138.6|1134.1|1137.9|1133.4|1138.6|1134.1|1137.8|1133.3|142
1623033500000|2021-06-07 02:38:20|1137.8|1133.3|1136|1131.5|1137.8|1133.3|1136|1131.5|1000
1623033510000|2021-06-07 02:38:30|1135.9|1131.4|1133.6|1129.1|1136.3|1131.8|1133.6|1129.1|2029
1623033520000|2021-06-07 02:38:40|1132.9|1128.4|1134.3|1129.8|1134.3|1129.8|1132.1|1127.6|1440
1623033530000|2021-06-07 02:38:50|1134.6|1130.1|1133.8|1129.3|1134.8|1130.3|1133.5|1129|465
1623033540000|2021-06-07 02:39:00|1134|1129.5|1133.4|1128.9|1134.3|1129.8|1132.4|1127.9|952
1623033550000|2021-06-07 02:39:10|1133.8|1129.3|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|364
1623033560000|2021-06-07 02:39:20|1133.2|1128.7|1131.5|1127|1133.2|1128.7|1131.5|1127|872
1623033570000|2021-06-07 02:39:30|1131.6|1127.1|1132.6|1128.1|1133|1128.5|1131.6|1127.1|536
1623033580000|2021-06-07 02:39:40|1132.2|1127.7|1132.1|1127.6|1132.6|1128.1|1132|1127.5|354
1623033590000|2021-06-07 02:39:50|1132.4|1127.9|1133.7|1129.2|1134.1|1129.6|1132.4|1127.9|480
1623033600000|2021-06-07 02:40:00|1134.1|1129.6|1133.3|1128.8|1134.1|1129.6|1132.4|1127.9|467
1623033610000|2021-06-07 02:40:10|1133.4|1128.9|1132.4|1127.9|1133.6|1129.1|1132.4|1127.9|195
1623033620000|2021-06-07 02:40:20|1132.5|1128|1132.1|1127.6|1132.6|1128.1|1131.9|1127.4|294
1623033630000|2021-06-07 02:40:30|1132.5|1128|1132.1|1127.6|1132.5|1128|1131.9|1127.4|142
1623033640000|2021-06-07 02:40:40|1131.7|1127.2|1132.6|1128.1|1132.6|1128.1|1131.5|1127|478
1623033650000|2021-06-07 02:40:50|1132.9|1128.4|1134|1129.5|1134.4|1129.9|1132.9|1128.4|280
1623033660000|2021-06-07 02:41:00|1134.3|1129.8|1133.6|1129.1|1134.4|1129.9|1133.6|1129.1|285
1623033670000|2021-06-07 02:41:10|1133.3|1128.8|1132|1127.5|1133.5|1129|1132|1127.5|430
1623033680000|2021-06-07 02:41:20|1131.9|1127.4|1132|1127.5|1132.3|1127.8|1131.9|1127.4|288
1623033690000|2021-06-07 02:41:30|1131.6|1127.1|1130.2|1125.7|1131.6|1127.1|1130.1|1125.6|968
1623033700000|2021-06-07 02:41:40|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|489
1623033710000|2021-06-07 02:41:50|1131.1|1126.6|1132|1127.5|1132|1127.5|1130.6|1126.1|343
1623033720000|2021-06-07 02:42:00|1131.5|1127|1130.5|1126|1131.5|1127|1130.5|1126|319
1623033730000|2021-06-07 02:42:10|1130.1|1125.6|1130.9|1126.4|1130.9|1126.4|1130.1|1125.6|231
1623033740000|2021-06-07 02:42:20|1130.5|1126|1130.3|1125.8|1130.8|1126.3|1130|1125.5|468
1623033750000|2021-06-07 02:42:30|1130.4|1125.9|1130.1|1125.6|1130.6|1126.1|1130.1|1125.6|278
1623033760000|2021-06-07 02:42:40|1130.2|1125.7|1131.1|1126.6|1131.1|1126.6|1130.2|1125.7|151
1623033770000|2021-06-07 02:42:50|1130.7|1126.2|1130.1|1125.6|1130.7|1126.2|1129.7|1125.2|263
1623033780000|2021-06-07 02:43:00|1130|1125.5|1130.4|1125.9|1130.5|1126|1129.7|1125.2|179
1623033790000|2021-06-07 02:43:10|1130.1|1125.6|1131.1|1126.6|1131.1|1126.6|1130|1125.5|202
1623033800000|2021-06-07 02:43:20|1131.5|1127|1132.2|1127.7|1132.9|1128.4|1131.5|1127|511
1623033810000|2021-06-07 02:43:30|1131.8|1127.3|1132|1127.5|1132.1|1127.6|1131.5|1127|137
1623033820000|2021-06-07 02:43:40|1131.6|1127.1|1132.6|1128.1|1133.1|1128.6|1131.6|1127.1|194
1623033830000|2021-06-07 02:43:50|1132.9|1128.4|1132.6|1128.1|1133.1|1128.6|1132.6|1128.1|295
1623033840000|2021-06-07 02:44:00|1132.2|1127.7|1131.7|1127.2|1132.2|1127.7|1131.1|1126.6|238
1623033850000|2021-06-07 02:44:10|1132.1|1127.6|1132.6|1128.1|1132.9|1128.4|1131.7|1127.2|180
1623033860000|2021-06-07 02:44:20|1133|1128.5|1133.6|1129.1|1133.6|1129.1|1132.8|1128.3|128
1623033870000|2021-06-07 02:44:30|1134|1129.5|1132.6|1128.1|1134.1|1129.6|1132.6|1128.1|270
1623033880000|2021-06-07 02:44:40|1132.7|1128.2|1132.1|1127.6|1132.8|1128.3|1132.1|1127.6|165
1623033890000|2021-06-07 02:44:50|1132|1127.5|1132|1127.5|1132|1127.5|1131.5|1127|181
1623033900000|2021-06-07 02:45:00|1132.1|1127.6|1131.4|1126.9|1132.4|1127.9|1131|1126.5|283
1623033910000|2021-06-07 02:45:10|1131.1|1126.6|1132.3|1127.8|1132.3|1127.8|1130.8|1126.3|196
1623033920000|2021-06-07 02:45:20|1132.4|1127.9|1132.9|1128.4|1133.6|1129.1|1132.4|1127.9|158
1623033930000|2021-06-07 02:45:30|1133|1128.5|1134|1129.5|1134|1129.5|1133|1128.5|234
1623033940000|2021-06-07 02:45:40|1133.6|1129.1|1134.3|1129.8|1134.3|1129.8|1133.5|1129|178
1623033950000|2021-06-07 02:45:50|1134.2|1129.7|1134.2|1129.7|1134.8|1130.3|1134|1129.5|356
1623033960000|2021-06-07 02:46:00|1134.3|1129.8|1133.3|1128.8|1134.4|1129.9|1132.9|1128.4|346
1623033970000|2021-06-07 02:46:10|1133.1|1128.6|1133.3|1128.8|1133.7|1129.2|1132.9|1128.4|227
1623033980000|2021-06-07 02:46:20|1133.6|1129.1|1134.3|1129.8|1134.3|1129.8|1133.6|1129.1|269
1623033990000|2021-06-07 02:46:30|1133.9|1129.4|1134.3|1129.8|1134.3|1129.8|1133.9|1129.4|178
1623034000000|2021-06-07 02:46:40|1133.9|1129.4|1132.9|1128.4|1134.3|1129.8|1132.8|1128.3|259
1623034010000|2021-06-07 02:46:50|1132.6|1128.1|1132.5|1128|1132.7|1128.2|1132.3|1127.8|172
1623034020000|2021-06-07 02:47:00|1132.4|1127.9|1132.3|1127.8|1132.4|1127.9|1131.8|1127.3|191
1623034030000|2021-06-07 02:47:10|1132.2|1127.7|1130.9|1126.4|1132.3|1127.8|1130.9|1126.4|195
1623034040000|2021-06-07 02:47:20|1130.6|1126.1|1130.6|1126.1|1131.3|1126.8|1130.6|1126.1|209
1623034050000|2021-06-07 02:47:30|1130.5|1126|1130.3|1125.8|1130.5|1126|1130|1125.5|293
1623034060000|2021-06-07 02:47:40|1130.2|1125.7|1130.4|1125.9|1130.8|1126.3|1130|1125.5|200
1623034070000|2021-06-07 02:47:50|1131.2|1126.7|1130.9|1126.4|1131.3|1126.8|1130.9|1126.4|85
1623034080000|2021-06-07 02:48:00|1130.8|1126.3|1132.1|1127.6|1132.1|1127.6|1130.8|1126.3|451
1623034090000|2021-06-07 02:48:10|1131.8|1127.3|1131.4|1126.9|1132.1|1127.6|1131.3|1126.8|234
1623034100000|2021-06-07 02:48:20|1131.3|1126.8|1131.4|1126.9|1131.5|1127|1131.3|1126.8|69
1623034110000|2021-06-07 02:48:30|1131.2|1126.7|1130.8|1126.3|1131.5|1127|1130.5|1126|197
1623034120000|2021-06-07 02:48:40|1131|1126.5|1129.1|1124.6|1131|1126.5|1129.1|1124.6|496
1623034130000|2021-06-07 02:48:50|1129|1124.5|1128.5|1124|1129|1124.5|1128|1123.5|946
1623034140000|2021-06-07 02:49:00|1128.9|1124.4|1129|1124.5|1129|1124.5|1128.6|1124.1|341
1623034150000|2021-06-07 02:49:10|1128.6|1124.1|1127.2|1122.7|1128.6|1124.1|1127.1|1122.6|534
1623034160000|2021-06-07 02:49:20|1127.1|1122.6|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|489
1623034170000|2021-06-07 02:49:30|1128|1123.5|1126.9|1122.4|1128.1|1123.6|1126.6|1122.1|662
1623034180000|2021-06-07 02:49:40|1126.6|1122.1|1127.5|1123|1127.5|1123|1126.5|1122|270
1623034190000|2021-06-07 02:49:50|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1127.6|1123.1|216
1623034200000|2021-06-07 02:50:00|1128.4|1123.9|1127.6|1123.1|1128.4|1123.9|1127.2|1122.7|375
1623034210000|2021-06-07 02:50:10|1127.9|1123.4|1128|1123.5|1128.8|1124.3|1127.9|1123.4|328
1623034220000|2021-06-07 02:50:20|1127.9|1123.4|1127.6|1123.1|1127.9|1123.4|1127.1|1122.6|177
1623034230000|2021-06-07 02:50:30|1127.2|1122.7|1127.5|1123|1128|1123.5|1127.1|1122.6|244
1623034240000|2021-06-07 02:50:40|1127.6|1123.1|1127.1|1122.6|1127.6|1123.1|1127.1|1122.6|215
1623034250000|2021-06-07 02:50:50|1127.3|1122.8|1128.1|1123.6|1128.1|1123.6|1127.3|1122.8|156
1623034260000|2021-06-07 02:51:00|1127.7|1123.2|1127.8|1123.3|1128|1123.5|1127.1|1122.6|309
1623034270000|2021-06-07 02:51:10|1127.9|1123.4|1129|1124.5|1129.5|1125|1127.9|1123.4|247
1623034280000|2021-06-07 02:51:20|1128.8|1124.3|1128.8|1124.3|1129.2|1124.7|1128.8|1124.3|253
1623034290000|2021-06-07 02:51:30|1128.5|1124|1128.7|1124.2|1129.1|1124.6|1128.5|1124|262
1623034300000|2021-06-07 02:51:40|1128.8|1124.3|1129.4|1124.9|1129.8|1125.3|1128.4|1123.9|365
1623034310000|2021-06-07 02:51:50|1129|1124.5|1127.6|1123.1|1129.3|1124.8|1127.5|1123|503
1623034320000|2021-06-07 02:52:00|1127.2|1122.7|1125.5|1121|1127.2|1122.7|1125.5|1121|1131
1623034330000|2021-06-07 02:52:10|1125.3|1120.8|1126|1121.5|1126.2|1121.7|1125.3|1120.8|801
1623034340000|2021-06-07 02:52:20|1126.2|1121.7|1125.5|1121|1126.3|1121.8|1125.5|1121|332
1623034350000|2021-06-07 02:52:30|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.3|1120.8|438
1623034360000|2021-06-07 02:52:40|1125.8|1121.3|1126.3|1121.8|1126.3|1121.8|1125.4|1120.9|356
1623034370000|2021-06-07 02:52:50|1126.2|1121.7|1126.5|1122|1126.9|1122.4|1125.8|1121.3|931
1623034380000|2021-06-07 02:53:00|1126.2|1121.7|1126.9|1122.4|1127.3|1122.8|1126.1|1121.6|190
1623034390000|2021-06-07 02:53:10|1127|1122.5|1126.1|1121.6|1127.1|1122.6|1126.1|1121.6|277
1623034400000|2021-06-07 02:53:20|1126|1121.5|1126.6|1122.1|1126.6|1122.1|1126|1121.5|190
1623034410000|2021-06-07 02:53:30|1126.9|1122.4|1128.6|1124.1|1128.8|1124.3|1126.9|1122.4|324
1623034420000|2021-06-07 02:53:40|1128.7|1124.2|1129.3|1124.8|1129.7|1125.2|1128.7|1124.2|306
1623034430000|2021-06-07 02:53:50|1130.1|1125.6|1129.3|1124.8|1130.1|1125.6|1129.3|1124.8|338
1623034440000|2021-06-07 02:54:00|1129.6|1125.1|1128.8|1124.3|1130.2|1125.7|1128.8|1124.3|260
1623034450000|2021-06-07 02:54:10|1128.4|1123.9|1127.8|1123.3|1128.4|1123.9|1127.8|1123.3|127
1623034460000|2021-06-07 02:54:20|1128.2|1123.7|1128.3|1123.8|1128.3|1123.8|1128.2|1123.7|134
1623034470000|2021-06-07 02:54:30|1128.4|1123.9|1128.3|1123.8|1128.5|1124|1128.2|1123.7|48
1623034480000|2021-06-07 02:54:40|1127.8|1123.3|1127.5|1123|1128.3|1123.8|1127.5|1123|175
1623034490000|2021-06-07 02:54:50|1127.3|1122.8|1127.4|1122.9|1127.5|1123|1127|1122.5|158
1623034500000|2021-06-07 02:55:00|1127|1122.5|1127|1122.5|1127|1122.5|1126.4|1121.9|358
1623034510000|2021-06-07 02:55:10|1126.5|1122|1126.3|1121.8|1126.5|1122|1126.3|1121.8|158
1623034520000|2021-06-07 02:55:20|1126.2|1121.7|1126|1121.5|1126.3|1121.8|1125.5|1121|282
1623034530000|2021-06-07 02:55:30|1126.3|1121.8|1127.5|1123|1127.9|1123.4|1126.3|1121.8|214
1623034540000|2021-06-07 02:55:40|1127.7|1123.2|1127.6|1123.1|1127.9|1123.4|1127.5|1123|105
1623034550000|2021-06-07 02:55:50|1127.5|1123|1128|1123.5|1129|1124.5|1127.5|1123|169
1623034560000|2021-06-07 02:56:00|1128.1|1123.6|1127.8|1123.3|1128.3|1123.8|1127.8|1123.3|227
1623034570000|2021-06-07 02:56:10|1127.9|1123.4|1128.4|1123.9|1128.5|1124|1127.9|1123.4|182
1623034580000|2021-06-07 02:56:20|1128.8|1124.3|1129.8|1125.3|1129.8|1125.3|1128.5|1124|368
1623034590000|2021-06-07 02:56:30|1129.7|1125.2|1129.5|1125|1130|1125.5|1129.5|1125|69
1623034600000|2021-06-07 02:56:40|1129.6|1125.1|1128.5|1124|1129.6|1125.1|1128.5|1124|99
1623034610000|2021-06-07 02:56:50|1128.2|1123.7|1127.5|1123|1128.2|1123.7|1127.5|1123|231
1623034620000|2021-06-07 02:57:00|1127.3|1122.8|1128.9|1124.4|1128.9|1124.4|1127.1|1122.6|140
1623034630000|2021-06-07 02:57:10|1129|1124.5|1129.8|1125.3|1130|1125.5|1129|1124.5|71
1623034640000|2021-06-07 02:57:20|1129.9|1125.4|1129.8|1125.3|1130|1125.5|1129.5|1125|93
1623034650000|2021-06-07 02:57:30|1129.5|1125|1129.1|1124.6|1129.5|1125|1129.1|1124.6|77
1623034660000|2021-06-07 02:57:40|1129.3|1124.8|1129.9|1125.4|1130|1125.5|1129.3|1124.8|99
1623034670000|2021-06-07 02:57:50|1130|1125.5|1130|1125.5|1130.3|1125.8|1129.9|1125.4|104
1623034680000|2021-06-07 02:58:00|1130.7|1126.2|1131.2|1126.7|1132.8|1128.3|1130.7|1126.2|1340
1623034690000|2021-06-07 02:58:10|1131|1126.5|1130.3|1125.8|1131.2|1126.7|1130.3|1125.8|115
1623034700000|2021-06-07 02:58:20|1130.4|1125.9|1130|1125.5|1130.4|1125.9|1129.8|1125.3|37
1623034710000|2021-06-07 02:58:30|1129.5|1125|1129.5|1125|1130|1125.5|1129.5|1125|66
1623034720000|2021-06-07 02:58:40|1129.9|1125.4|1130.5|1126|1131|1126.5|1129.9|1125.4|185
1623034730000|2021-06-07 02:58:50|1130.4|1125.9|1130.8|1126.3|1130.9|1126.4|1130.4|1125.9|57
1623034740000|2021-06-07 02:59:00|1130.5|1126|1129.5|1125|1130.5|1126|1129.5|1125|116
1623034750000|2021-06-07 02:59:10|1129.8|1125.3|1129.5|1125|1130|1125.5|1129.5|1125|69
1623034760000|2021-06-07 02:59:20|1129|1124.5|1128.5|1124|1129.2|1124.7|1128.5|1124|114
1623034770000|2021-06-07 02:59:30|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1128|1123.5|30
1623034780000|2021-06-07 02:59:40|1128.1|1123.6|1128.7|1124.2|1129|1124.5|1128.1|1123.6|89
1623034790000|2021-06-07 02:59:50|1129.1|1124.6|1128.5|1124|1129.5|1125|1128.5|1124|85
1623034800000|2021-06-07 03:00:00|1128|1123.5|1125.2|1120.7|1128|1123.5|1125.2|1120.7|1408
1623034810000|2021-06-07 03:00:10|1125.1|1120.6|1125.5|1121|1125.6|1121.1|1125.1|1120.6|475
1623034820000|2021-06-07 03:00:20|1125.6|1121.1|1124.5|1120|1125.6|1121.1|1124.5|1120|244
1623034830000|2021-06-07 03:00:30|1124.1|1119.6|1125|1120.5|1125.5|1121|1123.9|1119.4|1629
1623034840000|2021-06-07 03:00:40|1124.8|1120.3|1123.9|1119.4|1125|1120.5|1123.9|1119.4|779
1623034850000|2021-06-07 03:00:50|1124|1119.5|1123.5|1119|1124.5|1120|1123.5|1119|1069
1623034860000|2021-06-07 03:01:00|1123.1|1118.6|1125.5|1121|1125.5|1121|1123|1118.5|862
1623034870000|2021-06-07 03:01:10|1125.9|1121.4|1125.5|1121|1126.3|1121.8|1124.7|1120.2|794
1623034880000|2021-06-07 03:01:20|1125.8|1121.3|1125.1|1120.6|1126|1121.5|1125.1|1120.6|443
1623034890000|2021-06-07 03:01:30|1125|1120.5|1124.5|1120|1125.1|1120.6|1124|1119.5|285
1623034900000|2021-06-07 03:01:40|1124.9|1120.4|1123.5|1119|1124.9|1120.4|1123.5|1119|499
1623034910000|2021-06-07 03:01:50|1123.2|1118.7|1121.2|1116.7|1123.6|1119.1|1120.7|1116.2|1354
1623034920000|2021-06-07 03:02:00|1121.3|1116.8|1121.4|1116.9|1122|1117.5|1121.2|1116.7|745
1623034930000|2021-06-07 03:02:10|1121.5|1117|1120.1|1115.6|1121.5|1117|1120.1|1115.6|566
1623034940000|2021-06-07 03:02:20|1120.5|1116|1119.5|1115|1120.5|1116|1119.5|1115|760
1623034950000|2021-06-07 03:02:30|1119.9|1115.4|1119.3|1114.8|1120.5|1116|1119.1|1114.6|1344
1623034960000|2021-06-07 03:02:40|1119.8|1115.3|1120.3|1115.8|1121.5|1117|1119.8|1115.3|429
1623034970000|2021-06-07 03:02:50|1120|1115.5|1119.2|1114.7|1120.4|1115.9|1119|1114.5|735
1623034980000|2021-06-07 03:03:00|1119.4|1114.9|1118.6|1114.1|1119.7|1115.2|1118.1|1113.6|897
1623034990000|2021-06-07 03:03:10|1119|1114.5|1117.8|1113.3|1120.2|1115.7|1117.8|1113.3|1295
1623035000000|2021-06-07 03:03:20|1117.6|1113.1|1116.8|1112.3|1118.3|1113.8|1116.8|1112.3|914
1623035010000|2021-06-07 03:03:30|1116.6|1112.1|1118.2|1113.7|1118.5|1114|1116.4|1111.9|1008
1623035020000|2021-06-07 03:03:40|1118.1|1113.6|1118.4|1113.9|1118.5|1114|1117.4|1112.9|358
1623035030000|2021-06-07 03:03:50|1118.5|1114|1118.7|1114.2|1118.7|1114.2|1117.8|1113.3|408
1623035040000|2021-06-07 03:04:00|1118.8|1114.3|1119.2|1114.7|1119.3|1114.8|1118.8|1114.3|642
1623035050000|2021-06-07 03:04:10|1119.9|1115.4|1118|1113.5|1119.9|1115.4|1118|1113.5|520
1623035060000|2021-06-07 03:04:20|1118.4|1113.9|1116.7|1112.2|1118.4|1113.9|1116.6|1112.1|462
1623035070000|2021-06-07 03:04:30|1116.3|1111.8|1115.3|1110.8|1116.4|1111.9|1114.8|1110.3|1650
1623035080000|2021-06-07 03:04:40|1115.7|1111.2|1115.3|1110.8|1117.1|1112.6|1115.3|1110.8|757
1623035090000|2021-06-07 03:04:50|1114.9|1110.4|1114.3|1109.8|1115.2|1110.7|1114.3|1109.8|967
1623035100000|2021-06-07 03:05:00|1113.9|1109.4|1115.2|1110.7|1115.2|1110.7|1113.6|1109.1|1152
1623035110000|2021-06-07 03:05:10|1114.8|1110.3|1113.6|1109.1|1114.8|1110.3|1113.4|1108.9|636
1623035120000|2021-06-07 03:05:20|1113.8|1109.3|1113.8|1109.3|1114.3|1109.8|1113.1|1108.6|846
1623035130000|2021-06-07 03:05:30|1113.9|1109.4|1115.1|1110.6|1115.1|1110.6|1113.8|1109.3|475
1623035140000|2021-06-07 03:05:40|1115|1110.5|1116.3|1111.8|1116.3|1111.8|1115|1110.5|1240
1623035150000|2021-06-07 03:05:50|1115.5|1111|1115.9|1111.4|1116.1|1111.6|1115.3|1110.8|538
1623035160000|2021-06-07 03:06:00|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1114.7|1110.2|547
1623035170000|2021-06-07 03:06:10|1116.1|1111.6|1116.3|1111.8|1116.3|1111.8|1115.5|1111|550
1623035180000|2021-06-07 03:06:20|1115.9|1111.4|1116.8|1112.3|1116.8|1112.3|1115.5|1111|545
1623035190000|2021-06-07 03:06:30|1116.5|1112|1117.3|1112.8|1117.3|1112.8|1116.4|1111.9|427
1623035200000|2021-06-07 03:06:40|1117|1112.5|1116.6|1112.1|1117|1112.5|1116.4|1111.9|294
1623035210000|2021-06-07 03:06:50|1116.8|1112.3|1116.9|1112.4|1117.4|1112.9|1116.8|1112.3|290
1623035220000|2021-06-07 03:07:00|1117.3|1112.8|1117.4|1112.9|1117.5|1113|1116.9|1112.4|242
1623035230000|2021-06-07 03:07:10|1117.5|1113|1118.1|1113.6|1118.4|1113.9|1117.5|1113|304
1623035240000|2021-06-07 03:07:20|1118.3|1113.8|1119.3|1114.8|1119.3|1114.8|1118.3|1113.8|484
1623035250000|2021-06-07 03:07:30|1118.8|1114.3|1117.3|1112.8|1118.9|1114.4|1117.3|1112.8|287
1623035260000|2021-06-07 03:07:40|1117.4|1112.9|1116.8|1112.3|1117.5|1113|1116.8|1112.3|219
1623035270000|2021-06-07 03:07:50|1117|1112.5|1115.9|1111.4|1117|1112.5|1115.5|1111|327
1623035280000|2021-06-07 03:08:00|1116|1111.5|1116.3|1111.8|1116.4|1111.9|1115.5|1111|298
1623035290000|2021-06-07 03:08:10|1116.4|1111.9|1116.5|1112|1117.2|1112.7|1116.1|1111.6|172
1623035300000|2021-06-07 03:08:20|1116.8|1112.3|1117.7|1113.2|1117.7|1113.2|1116.8|1112.3|131
1623035310000|2021-06-07 03:08:30|1117.9|1113.4|1118.5|1114|1118.9|1114.4|1117.8|1113.3|225
1623035320000|2021-06-07 03:08:40|1119|1114.5|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|432
1623035330000|2021-06-07 03:08:50|1118.7|1114.2|1118.6|1114.1|1119.5|1115|1118.5|1114|340
1623035340000|2021-06-07 03:09:00|1118.5|1114|1117.1|1112.6|1119|1114.5|1117.1|1112.6|316
1623035350000|2021-06-07 03:09:10|1117|1112.5|1116.9|1112.4|1117.4|1112.9|1116.5|1112|393
1623035360000|2021-06-07 03:09:20|1117.1|1112.6|1116.7|1112.2|1117.7|1113.2|1116.2|1111.7|424
1623035370000|2021-06-07 03:09:30|1116.5|1112|1116.1|1111.6|1116.7|1112.2|1116.1|1111.6|262
1623035380000|2021-06-07 03:09:40|1116|1111.5|1115.2|1110.7|1116.2|1111.7|1115.2|1110.7|321
1623035390000|2021-06-07 03:09:50|1114.9|1110.4|1116.2|1111.7|1116.2|1111.7|1114.8|1110.3|555
1623035400000|2021-06-07 03:10:00|1116.6|1112.1|1115.7|1111.2|1116.6|1112.1|1115.3|1110.8|325
1623035410000|2021-06-07 03:10:10|1115.2|1110.7|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|412
1623035420000|2021-06-07 03:10:20|1114.2|1109.7|1113.3|1108.8|1114.2|1109.7|1113.3|1108.8|306
1623035430000|2021-06-07 03:10:30|1113.2|1108.7|1112.7|1108.2|1113.2|1108.7|1112.2|1107.7|831
1623035440000|2021-06-07 03:10:40|1112.4|1107.9|1112.4|1107.9|1112.8|1108.3|1111.8|1107.3|554
1623035450000|2021-06-07 03:10:50|1112.3|1107.8|1112.9|1108.4|1113|1108.5|1112.3|1107.8|589
1623035460000|2021-06-07 03:11:00|1113|1108.5|1114.4|1109.9|1114.7|1110.2|1113|1108.5|634
1623035470000|2021-06-07 03:11:10|1114.8|1110.3|1115.1|1110.6|1115.3|1110.8|1114.4|1109.9|363
1623035480000|2021-06-07 03:11:20|1115.3|1110.8|1113.9|1109.4|1115.3|1110.8|1113.9|1109.4|227
1623035490000|2021-06-07 03:11:30|1114|1109.5|1113.8|1109.3|1114.4|1109.9|1113.8|1109.3|197
1623035500000|2021-06-07 03:11:40|1113.6|1109.1|1113|1108.5|1113.6|1109.1|1113|1108.5|302
1623035510000|2021-06-07 03:11:50|1112.7|1108.2|1112|1107.5|1112.7|1108.2|1112|1107.5|272
1623035520000|2021-06-07 03:12:00|1111.6|1107.1|1109.5|1105|1111.6|1107.1|1109.5|1105|1442
1623035530000|2021-06-07 03:12:10|1109.8|1105.3|1111|1106.5|1111.5|1107|1109.8|1105.3|860
1623035540000|2021-06-07 03:12:20|1111.3|1106.8|1111.9|1107.4|1112|1107.5|1111.3|1106.8|357
1623035550000|2021-06-07 03:12:30|1112|1107.5|1113|1108.5|1113|1108.5|1111.8|1107.3|247
1623035560000|2021-06-07 03:12:40|1113.4|1108.9|1114|1109.5|1114|1109.5|1113.4|1108.9|282
1623035570000|2021-06-07 03:12:50|1113.9|1109.4|1114.6|1110.1|1114.6|1110.1|1113.7|1109.2|295
1623035580000|2021-06-07 03:13:00|1114.2|1109.7|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|373
1623035590000|2021-06-07 03:13:10|1115|1110.5|1113.9|1109.4|1115|1110.5|1113.9|1109.4|266
1623035600000|2021-06-07 03:13:20|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1112.1|1107.6|482
1623035610000|2021-06-07 03:13:30|1114.2|1109.7|1113.8|1109.3|1114.2|1109.7|1113.8|1109.3|182
1623035620000|2021-06-07 03:13:40|1113.9|1109.4|1114.9|1110.4|1115.3|1110.8|1113.9|1109.4|437
1623035630000|2021-06-07 03:13:50|1114.6|1110.1|1114.6|1110.1|1115.2|1110.7|1113.9|1109.4|285
1623035640000|2021-06-07 03:14:00|1114.7|1110.2|1114.2|1109.7|1114.8|1110.3|1113.7|1109.2|208
1623035650000|2021-06-07 03:14:10|1114.3|1109.8|1114.5|1110|1114.9|1110.4|1113.5|1109|357
1623035660000|2021-06-07 03:14:20|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.4|1109.9|244
1623035670000|2021-06-07 03:14:30|1114.6|1110.1|1116.1|1111.6|1116.1|1111.6|1114.6|1110.1|323
1623035680000|2021-06-07 03:14:40|1116.2|1111.7|1115.7|1111.2|1117.1|1112.6|1115.7|1111.2|336
1623035690000|2021-06-07 03:14:50|1115.6|1111.1|1114.2|1109.7|1115.6|1111.1|1114|1109.5|460
1623035700000|2021-06-07 03:15:00|1114|1109.5|1112.1|1107.6|1114|1109.5|1112|1107.5|798
1623035710000|2021-06-07 03:15:10|1112.3|1107.8|1112.1|1107.6|1112.8|1108.3|1112|1107.5|368
1623035720000|2021-06-07 03:15:20|1112.3|1107.8|1112.4|1107.9|1113.4|1108.9|1112.3|1107.8|300
1623035730000|2021-06-07 03:15:30|1112.6|1108.1|1112.7|1108.2|1113.3|1108.8|1112.4|1107.9|178
1623035740000|2021-06-07 03:15:40|1112.9|1108.4|1113|1108.5|1113.4|1108.9|1112.6|1108.1|106
1623035750000|2021-06-07 03:15:50|1112.8|1108.3|1112.7|1108.2|1113|1108.5|1112.5|1108|92
1623035760000|2021-06-07 03:16:00|1112.6|1108.1|1112.1|1107.6|1112.8|1108.3|1112|1107.5|95
1623035770000|2021-06-07 03:16:10|1112|1107.5|1113.4|1108.9|1113.8|1109.3|1111.9|1107.4|207
1623035780000|2021-06-07 03:16:20|1113.6|1109.1|1113.5|1109|1114|1109.5|1113.1|1108.6|114
1623035790000|2021-06-07 03:16:30|1113.7|1109.2|1114.3|1109.8|1114.3|1109.8|1113.5|1109|137
1623035800000|2021-06-07 03:16:40|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|124
1623035810000|2021-06-07 03:16:50|1114.9|1110.4|1116|1111.5|1116|1111.5|1114.9|1110.4|113
1623035820000|2021-06-07 03:17:00|1115.7|1111.2|1115.2|1110.7|1116.2|1111.7|1115.2|1110.7|211
1623035830000|2021-06-07 03:17:10|1115.4|1110.9|1116.7|1112.2|1116.7|1112.2|1115.4|1110.9|209
1623035840000|2021-06-07 03:17:20|1116.8|1112.3|1117.3|1112.8|1117.7|1113.2|1116.8|1112.3|294
1623035850000|2021-06-07 03:17:30|1117.4|1112.9|1116.7|1112.2|1117.4|1112.9|1115.9|1111.4|485
1623035860000|2021-06-07 03:17:40|1116.4|1111.9|1117.7|1113.2|1118.1|1113.6|1116.4|1111.9|260
1623035870000|2021-06-07 03:17:50|1117.4|1112.9|1118|1113.5|1118|1113.5|1117.4|1112.9|248
1623035880000|2021-06-07 03:18:00|1117.8|1113.3|1116.9|1112.4|1118.3|1113.8|1116.9|1112.4|362
1623035890000|2021-06-07 03:18:10|1117.2|1112.7|1117.6|1113.1|1118.2|1113.7|1117.2|1112.7|126
1623035900000|2021-06-07 03:18:20|1117.7|1113.2|1119.2|1114.7|1119.7|1115.2|1117.7|1113.2|778
1623035910000|2021-06-07 03:18:30|1119.6|1115.1|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|513
1623035920000|2021-06-07 03:18:40|1119.3|1114.8|1119.7|1115.2|1119.7|1115.2|1118.7|1114.2|451
1623035930000|2021-06-07 03:18:50|1120|1115.5|1119.9|1115.4|1120|1115.5|1119.1|1114.6|681
1623035940000|2021-06-07 03:19:00|1120|1115.5|1121.6|1117.1|1121.6|1117.1|1120|1115.5|900
1623035950000|2021-06-07 03:19:10|1121.2|1116.7|1120.3|1115.8|1121.2|1116.7|1119.8|1115.3|546
1623035960000|2021-06-07 03:19:20|1120.5|1116|1121|1116.5|1121|1116.5|1120.5|1116|421
1623035970000|2021-06-07 03:19:30|1120.9|1116.4|1120.8|1116.3|1120.9|1116.4|1120.4|1115.9|392
1623035980000|2021-06-07 03:19:40|1120.5|1116|1120.5|1116|1120.8|1116.3|1120.5|1116|304
1623035990000|2021-06-07 03:19:50|1120.1|1115.6|1118.9|1114.4|1120.1|1115.6|1118.9|1114.4|200
1623036000000|2021-06-07 03:20:00|1119.3|1114.8|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|249
1623036010000|2021-06-07 03:20:10|1118.5|1114|1119.5|1115|1119.9|1115.4|1118.5|1114|430
1623036020000|2021-06-07 03:20:20|1119.2|1114.7|1120.4|1115.9|1120.4|1115.9|1119.2|1114.7|169
1623036030000|2021-06-07 03:20:30|1120.7|1116.2|1119.5|1115|1120.9|1116.4|1119.5|1115|182
1623036040000|2021-06-07 03:20:40|1119.8|1115.3|1120|1115.5|1120.7|1116.2|1119.8|1115.3|212
1623036050000|2021-06-07 03:20:50|1119.9|1115.4|1120.2|1115.7|1120.2|1115.7|1119.9|1115.4|105
1623036060000|2021-06-07 03:21:00|1120|1115.5|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|184
1623036070000|2021-06-07 03:21:10|1119.4|1114.9|1119.5|1115|1120.7|1116.2|1119.4|1114.9|486
1623036080000|2021-06-07 03:21:20|1119.4|1114.9|1119.1|1114.6|1119.4|1114.9|1119|1114.5|122
1623036090000|2021-06-07 03:21:30|1118.7|1114.2|1119|1114.5|1119|1114.5|1118.6|1114.1|157
1623036100000|2021-06-07 03:21:40|||||||||105
1623036110000|2021-06-07 03:21:50|1118.8|1114.3|1119.5|1115|1119.9|1115.4|1118.5|1114|209
1623036120000|2021-06-07 03:22:00|1119.7|1115.2|1120.4|1115.9|1120.4|1115.9|1119.5|1115|83
1623036130000|2021-06-07 03:22:10|1120.3|1115.8|1120.7|1116.2|1120.7|1116.2|1120|1115.5|113
1623036140000|2021-06-07 03:22:20|1121.2|1116.7|1121.3|1116.8|1121.7|1117.2|1121.2|1116.7|292
1623036150000|2021-06-07 03:22:30|1121.2|1116.7|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|358
1623036160000|2021-06-07 03:22:40|1121.5|1117|1122.1|1117.6|1122.1|1117.6|1121.2|1116.7|337
1623036170000|2021-06-07 03:22:50|1121.7|1117.2|1122.2|1117.7|1122.2|1117.7|1121|1116.5|417
1623036180000|2021-06-07 03:23:00|1122.1|1117.6|1121.2|1116.7|1122.1|1117.6|1121.2|1116.7|182
1623036190000|2021-06-07 03:23:10|1121.6|1117.1|1120.7|1116.2|1121.6|1117.1|1120.7|1116.2|229
1623036200000|2021-06-07 03:23:20|1120.5|1116|1121.6|1117.1|1121.6|1117.1|1120.4|1115.9|112
1623036210000|2021-06-07 03:23:30|1121.7|1117.2|1122.1|1117.6|1122.1|1117.6|1121.7|1117.2|117
1623036220000|2021-06-07 03:23:40|1122.2|1117.7|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|78
1623036230000|2021-06-07 03:23:50|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1121.2|1116.7|147
1623036240000|2021-06-07 03:24:00|1121.4|1116.9|1121.7|1117.2|1121.7|1117.2|1121.3|1116.8|68
1623036250000|2021-06-07 03:24:10|1121.2|1116.7|1121.1|1116.6|1121.4|1116.9|1121.1|1116.6|130
1623036260000|2021-06-07 03:24:20|1120.9|1116.4|1120.2|1115.7|1120.9|1116.4|1120.2|1115.7|59
1623036270000|2021-06-07 03:24:30|1119.7|1115.2|1119.7|1115.2|1119.8|1115.3|1119.7|1115.2|98
1623036280000|2021-06-07 03:24:40|1119.4|1114.9|1118.9|1114.4|1119.4|1114.9|1118.5|1114|173
1623036290000|2021-06-07 03:24:50|1118.5|1114|1117.5|1113|1118.5|1114|1117.5|1113|204
1623036300000|2021-06-07 03:25:00|1117.3|1112.8|1118.4|1113.9|1119.3|1114.8|1117.3|1112.8|436
1623036310000|2021-06-07 03:25:10|1118.7|1114.2|1117.5|1113|1118.7|1114.2|1117.5|1113|101
1623036320000|2021-06-07 03:25:20|1118|1113.5|1117.7|1113.2|1118|1113.5|1117.7|1113.2|88
1623036330000|2021-06-07 03:25:30|1117.6|1113.1|1118|1113.5|1118|1113.5|1117.5|1113|115
1623036340000|2021-06-07 03:25:40|1118.2|1113.7|1118|1113.5|1118.2|1113.7|1117.7|1113.2|71
1623036350000|2021-06-07 03:25:50|1118.2|1113.7|1117.9|1113.4|1118.3|1113.8|1117.9|1113.4|56
1623036360000|2021-06-07 03:26:00|1117.7|1113.2|1118.1|1113.6|1118.1|1113.6|1117.6|1113.1|60
1623036370000|2021-06-07 03:26:10|1118.6|1114.1|1117.6|1113.1|1118.6|1114.1|1117.3|1112.8|180
1623036380000|2021-06-07 03:26:20|1117.7|1113.2|1116.7|1112.2|1117.7|1113.2|1116.7|1112.2|173
1623036390000|2021-06-07 03:26:30|1116.5|1112|1116.3|1111.8|1116.5|1112|1116.3|1111.8|180
1623036400000|2021-06-07 03:26:40|1116.5|1112|1114.9|1110.4|1116.5|1112|1114.9|1110.4|362
1623036410000|2021-06-07 03:26:50|1114.6|1110.1|1113.9|1109.4|1114.9|1110.4|1113.9|1109.4|300
1623036420000|2021-06-07 03:27:00|1114.4|1109.9|1115.3|1110.8|1115.3|1110.8|1114.4|1109.9|508
1623036430000|2021-06-07 03:27:10|1115.1|1110.6|1115.7|1111.2|1115.7|1111.2|1115.1|1110.6|78
1623036440000|2021-06-07 03:27:20|1115.6|1111.1|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|62
1623036450000|2021-06-07 03:27:30|1115.6|1111.1|1114.1|1109.6|1115.6|1111.1|1114.1|1109.6|218
1623036460000|2021-06-07 03:27:40|1114.3|1109.8|1114.5|1110|1114.7|1110.2|1114.3|1109.8|76
1623036470000|2021-06-07 03:27:50|1114.7|1110.2|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|47
1623036480000|2021-06-07 03:28:00|1114.4|1109.9|1110.6|1106.1|1114.4|1109.9|1110.2|1105.7|1757
1623036490000|2021-06-07 03:28:10|1110.9|1106.4|1111.3|1106.8|1111.6|1107.1|1110.9|1106.4|409
1623036500000|2021-06-07 03:28:20|1111.8|1107.3|1109.4|1104.9|1111.8|1107.3|1108.2|1103.7|1235
1623036510000|2021-06-07 03:28:30|1109|1104.5|1108.5|1104|1109.5|1105|1108.5|1104|437
1623036520000|2021-06-07 03:28:40|1108.2|1103.7|1108.3|1103.8|1108.4|1103.9|1107.6|1103.1|1191
1623036530000|2021-06-07 03:28:50|1108.4|1103.9|1109.4|1104.9|1109.4|1104.9|1108.4|1103.9|316
1623036540000|2021-06-07 03:29:00|1109.8|1105.3|1109.7|1105.2|1110.4|1105.9|1109.5|1105|413
1623036550000|2021-06-07 03:29:10|1109.9|1105.4|1109.1|1104.6|1110.3|1105.8|1109.1|1104.6|414
1623036560000|2021-06-07 03:29:20|1109.4|1104.9|1108.8|1104.3|1109.4|1104.9|1108.6|1104.1|511
1623036570000|2021-06-07 03:29:30|1109|1104.5|1109.1|1104.6|1109.6|1105.1|1108.5|1104|646
1623036580000|2021-06-07 03:29:40|1109.3|1104.8|1107.9|1103.4|1109.3|1104.8|1107.9|1103.4|374
1623036590000|2021-06-07 03:29:50|1108.1|1103.6|1108|1103.5|1108.3|1103.8|1107.4|1102.9|603
1623036600000|2021-06-07 03:30:00|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|0
1623043800000|2021-06-07 05:30:00|1107.9|1103.4|1108.2|1103.7|1108.3|1103.8|1104.9|1100.4|2188
1623043810000|2021-06-07 05:30:10|1108.1|1103.6|1109.8|1105.3|1109.8|1105.3|1107.6|1103.1|735
1623043820000|2021-06-07 05:30:20|1110|1105.5|1110.2|1105.7|1110.8|1106.3|1109.9|1105.4|520
1623043830000|2021-06-07 05:30:30|1110|1105.5|1108.9|1104.4|1110|1105.5|1108.6|1104.1|287
1623043840000|2021-06-07 05:30:40|1108.6|1104.1|1107.9|1103.4|1108.6|1104.1|1107.9|1103.4|369
1623043850000|2021-06-07 05:30:50|1107.1|1102.6|1106.5|1102|1107.1|1102.6|1106.2|1101.7|480
1623043860000|2021-06-07 05:31:00|1106.2|1101.7|1106.3|1101.8|1106.5|1102|1104.9|1100.4|1460
1623043870000|2021-06-07 05:31:10|1106.8|1102.3|1108.7|1104.2|1108.7|1104.2|1106.8|1102.3|350
1623043880000|2021-06-07 05:31:20|1108.4|1103.9|1107.9|1103.4|1108.7|1104.2|1107.8|1103.3|203
1623043890000|2021-06-07 05:31:30|1107.7|1103.2|1107.5|1103|1107.7|1103.2|1106.5|1102|366
1623043900000|2021-06-07 05:31:40|1107.9|1103.4|1107.5|1103|1108.1|1103.6|1107.1|1102.6|266
1623043910000|2021-06-07 05:31:50|1107.2|1102.7|1106.6|1102.1|1107.2|1102.7|1106.4|1101.9|289
1623043920000|2021-06-07 05:32:00|1106.8|1102.3|1104.9|1100.4|1106.8|1102.3|1104.9|1100.4|894
1623043930000|2021-06-07 05:32:10|1105.1|1100.6|1105.7|1101.2|1105.9|1101.4|1104.9|1100.4|1051
1623043940000|2021-06-07 05:32:20|1105.9|1101.4|1105|1100.5|1106.4|1101.9|1105|1100.5|403
1623043950000|2021-06-07 05:32:30|1105.4|1100.9|1105|1100.5|1105.4|1100.9|1104|1099.5|883
1623043960000|2021-06-07 05:32:40|1104.7|1100.2|1106.4|1101.9|1106.4|1101.9|1104.6|1100.1|387
1623043970000|2021-06-07 05:32:50|1106.3|1101.8|1106.4|1101.9|1106.4|1101.9|1105.7|1101.2|270
1623043980000|2021-06-07 05:33:00|1106.7|1102.2|1107.6|1103.1|1107.6|1103.1|1106.4|1101.9|403
1623043990000|2021-06-07 05:33:10|1107.4|1102.9|1108.2|1103.7|1108.6|1104.1|1107.4|1102.9|212
1623044000000|2021-06-07 05:33:20|1108.1|1103.6|1107.8|1103.3|1108.1|1103.6|1107.2|1102.7|258
1623044010000|2021-06-07 05:33:30|1107.6|1103.1|1107.6|1103.1|1108|1103.5|1107.6|1103.1|178
1623044020000|2021-06-07 05:33:40|1107.9|1103.4|1107.4|1102.9|1107.9|1103.4|1107.4|1102.9|155
1623044030000|2021-06-07 05:33:50|1107.5|1103|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|154
1623044040000|2021-06-07 05:34:00|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108|1103.5|213
1623044050000|2021-06-07 05:34:10|1108.9|1104.4|1110|1105.5|1110|1105.5|1108.9|1104.4|471
1623044060000|2021-06-07 05:34:20|1109.8|1105.3|1109.6|1105.1|1110.4|1105.9|1109.6|1105.1|603
1623044070000|2021-06-07 05:34:30|1109.5|1105|1108.9|1104.4|1110|1105.5|1108.9|1104.4|369
1623044080000|2021-06-07 05:34:40|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109|1104.5|166
1623044090000|2021-06-07 05:34:50|1108.7|1104.2|1107.7|1103.2|1108.9|1104.4|1107.7|1103.2|439
1623044100000|2021-06-07 05:35:00|1108|1103.5|1106.9|1102.4|1108|1103.5|1106.9|1102.4|222
1623044110000|2021-06-07 05:35:10|1107.4|1102.9|1107.2|1102.7|1107.8|1103.3|1107.2|1102.7|110
1623044120000|2021-06-07 05:35:20|1107.4|1102.9|1108.5|1104|1108.6|1104.1|1107.4|1102.9|215
1623044130000|2021-06-07 05:35:30|1108.4|1103.9|1108.4|1103.9|1108.9|1104.4|1108.1|1103.6|370
1623044140000|2021-06-07 05:35:40|1108.1|1103.6|1107.5|1103|1108.5|1104|1107.5|1103|235
1623044150000|2021-06-07 05:35:50|1107.4|1102.9|1107|1102.5|1107.5|1103|1106.9|1102.4|385
1623044160000|2021-06-07 05:36:00|1107.2|1102.7|1106.6|1102.1|1107.2|1102.7|1106.6|1102.1|144
1623044170000|2021-06-07 05:36:10|1106.4|1101.9|1106.1|1101.6|1106.4|1101.9|1106|1101.5|163
1623044180000|2021-06-07 05:36:20|1106.5|1102|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|262
1623044190000|2021-06-07 05:36:30|1106.1|1101.6|1106.4|1101.9|1106.7|1102.2|1105.7|1101.2|205
1623044200000|2021-06-07 05:36:40|1106|1101.5|1105.9|1101.4|1106|1101.5|1105.5|1101|243
1623044210000|2021-06-07 05:36:50|1105.3|1100.8|1105.4|1100.9|1105.9|1101.4|1105.2|1100.7|414
1623044220000|2021-06-07 05:37:00|1105|1100.5|1104.8|1100.3|1105|1100.5|1104.7|1100.2|550
1623044230000|2021-06-07 05:37:10|1104.9|1100.4|1105.4|1100.9|1105.8|1101.3|1104.9|1100.4|698
1623044240000|2021-06-07 05:37:20|1105.7|1101.2|1105.8|1101.3|1105.8|1101.3|1105|1100.5|524
1623044250000|2021-06-07 05:37:30|1106.2|1101.7|1106.3|1101.8|1106.6|1102.1|1105.9|1101.4|387
1623044260000|2021-06-07 05:37:40|1105.9|1101.4|1106.4|1101.9|1106.4|1101.9|1105.9|1101.4|184
1623044270000|2021-06-07 05:37:50|1106.2|1101.7|1106.2|1101.7|1106.3|1101.8|1106.2|1101.7|68
1623044280000|2021-06-07 05:38:00|1106.6|1102.1|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|202
1623044290000|2021-06-07 05:38:10|1105.9|1101.4|1105.8|1101.3|1106.1|1101.6|1105.3|1100.8|359
1623044300000|2021-06-07 05:38:20|1105.7|1101.2|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|280
1623044310000|2021-06-07 05:38:30|1105.5|1101|1106.2|1101.7|1106.2|1101.7|1105.4|1100.9|130
1623044320000|2021-06-07 05:38:40|1105.9|1101.4|1105.7|1101.2|1105.9|1101.4|1105.7|1101.2|92
1623044330000|2021-06-07 05:38:50|1105.4|1100.9|1105.2|1100.7|1105.4|1100.9|1105|1100.5|148
1623044340000|2021-06-07 05:39:00|1104.9|1100.4|1104.6|1100.1|1105.1|1100.6|1104.2|1099.7|516
1623044350000|2021-06-07 05:39:10|1104.2|1099.7|1104.2|1099.7|1104.6|1100.1|1104.1|1099.6|465
1623044360000|2021-06-07 05:39:20|1103.9|1099.4|1104.6|1100.1|1104.6|1100.1|1103.7|1099.2|692
1623044370000|2021-06-07 05:39:30|1104.7|1100.2|1105.1|1100.6|1105.1|1100.6|1104.7|1100.2|447
1623044380000|2021-06-07 05:39:40|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.6|1100.1|323
1623044390000|2021-06-07 05:39:50|1105.1|1100.6|1104.6|1100.1|1105.1|1100.6|1104.6|1100.1|194
1623044400000|2021-06-07 05:40:00|1104.9|1100.4|1104.9|1100.4|1105.3|1100.8|1104.9|1100.4|293
1623044410000|2021-06-07 05:40:10|1104.6|1100.1|1104.4|1099.9|1104.6|1100.1|1104.4|1099.9|183
1623044420000|2021-06-07 05:40:20|1104.1|1099.6|1105|1100.5|1105.4|1100.9|1104.1|1099.6|584
1623044430000|2021-06-07 05:40:30|1104.9|1100.4|1106.2|1101.7|1106.2|1101.7|1104.9|1100.4|372
1623044440000|2021-06-07 05:40:40|1106.3|1101.8|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|339
1623044450000|2021-06-07 05:40:50|1106.9|1102.4|1108.2|1103.7|1108.3|1103.8|1106.9|1102.4|384
1623044460000|2021-06-07 05:41:00|1107.9|1103.4|1107.1|1102.6|1108.1|1103.6|1106.9|1102.4|825
1623044470000|2021-06-07 05:41:10|1107.2|1102.7|1106.6|1102.1|1107.7|1103.2|1106.6|1102.1|483
1623044480000|2021-06-07 05:41:20|1106.7|1102.2|1106.2|1101.7|1107.2|1102.7|1105.9|1101.4|414
1623044490000|2021-06-07 05:41:30|1106.5|1102|1106.5|1102|1106.5|1102|1106.2|1101.7|221
1623044500000|2021-06-07 05:41:40|1106.2|1101.7|1105.8|1101.3|1106.5|1102|1105.8|1101.3|207
1623044510000|2021-06-07 05:41:50|1105.6|1101.1|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|137
1623044520000|2021-06-07 05:42:00|1105.3|1100.8|1105.1|1100.6|1105.3|1100.8|1104.7|1100.2|254
1623044530000|2021-06-07 05:42:10|1104.7|1100.2|1104.7|1100.2|1105.1|1100.6|1104.7|1100.2|354
1623044540000|2021-06-07 05:42:20|1104.9|1100.4|1105.8|1101.3|1106|1101.5|1104.9|1100.4|115
1623044550000|2021-06-07 05:42:30|1106|1101.5|1106.2|1101.7|1106.6|1102.1|1106|1101.5|174
1623044560000|2021-06-07 05:42:40|1106.3|1101.8|1105.9|1101.4|1106.3|1101.8|1105.9|1101.4|206
1623044570000|2021-06-07 05:42:50|1106|1101.5|1105.9|1101.4|1106|1101.5|1105.9|1101.4|97
1623044580000|2021-06-07 05:43:00|1106.3|1101.8|1106.3|1101.8|1106.7|1102.2|1106.3|1101.8|351
1623044590000|2021-06-07 05:43:10|1105.9|1101.4|1105.1|1100.6|1105.9|1101.4|1105.1|1100.6|216
1623044600000|2021-06-07 05:43:20|1104.9|1100.4|1105.2|1100.7|1105.3|1100.8|1104.8|1100.3|434
1623044610000|2021-06-07 05:43:30|1104.8|1100.3|1103.9|1099.4|1105|1100.5|1103.9|1099.4|533
1623044620000|2021-06-07 05:43:40|1103.4|1098.9|1102.9|1098.4|1103.7|1099.2|1102.9|1098.4|920
1623044630000|2021-06-07 05:43:50|1103.2|1098.7|1101.9|1097.4|1103.4|1098.9|1101.9|1097.4|1446
1623044640000|2021-06-07 05:44:00|1102.2|1097.7|1103.5|1099|1103.5|1099|1101.9|1097.4|511
1623044650000|2021-06-07 05:44:10|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|145
1623044660000|2021-06-07 05:44:20|1104.2|1099.7|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|145
1623044670000|2021-06-07 05:44:30|1104.4|1099.9|1104.7|1100.2|1104.9|1100.4|1104.4|1099.9|132
1623044680000|2021-06-07 05:44:40|1104.9|1100.4|1105.7|1101.2|1105.7|1101.2|1104.9|1100.4|171
1623044690000|2021-06-07 05:44:50|1105.3|1100.8|1104.8|1100.3|1105.3|1100.8|1104.7|1100.2|133
1623044700000|2021-06-07 05:45:00|1104.7|1100.2|1103.4|1098.9|1104.7|1100.2|1103.3|1098.8|627
1623044710000|2021-06-07 05:45:10|1103.8|1099.3|1103|1098.5|1103.8|1099.3|1103|1098.5|213
1623044720000|2021-06-07 05:45:20|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.8|1098.3|101
1623044730000|2021-06-07 05:45:30|1103.3|1098.8|1104.3|1099.8|1104.4|1099.9|1103.2|1098.7|269
1623044740000|2021-06-07 05:45:40|1104.7|1100.2|1103.9|1099.4|1104.7|1100.2|1103.3|1098.8|435
1623044750000|2021-06-07 05:45:50|1104.3|1099.8|1104.1|1099.6|1104.8|1100.3|1103.9|1099.4|104
1623044760000|2021-06-07 05:46:00|1104.4|1099.9|1103.5|1099|1104.4|1099.9|1103.5|1099|170
1623044770000|2021-06-07 05:46:10|1103.1|1098.6|1103.1|1098.6|1103.4|1098.9|1103.1|1098.6|218
1623044780000|2021-06-07 05:46:20|1103|1098.5|1102.6|1098.1|1103|1098.5|1102.4|1097.9|270
1623044790000|2021-06-07 05:46:30|1102.9|1098.4|1103.4|1098.9|1103.4|1098.9|1102.9|1098.4|452
1623044800000|2021-06-07 05:46:40|||||||||74
1623044810000|2021-06-07 05:46:50|1103.5|1099|1103.3|1098.8|1103.5|1099|1103.1|1098.6|99
1623044820000|2021-06-07 05:47:00|1103.4|1098.9|1103.6|1099.1|1103.9|1099.4|1103.3|1098.8|239
1623044830000|2021-06-07 05:47:10|1103.9|1099.4|1104.6|1100.1|1104.9|1100.4|1103.9|1099.4|180
1623044840000|2021-06-07 05:47:20|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.5|1100|130
1623044850000|2021-06-07 05:47:30|1104.6|1100.1|1104.5|1100|1104.6|1100.1|1104.5|1100|131
1623044860000|2021-06-07 05:47:40|1104.1|1099.6|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|129
1623044870000|2021-06-07 05:47:50|1103.9|1099.4|1103.6|1099.1|1103.9|1099.4|1103.6|1099.1|156
1623044880000|2021-06-07 05:48:00|1103.4|1098.9|1103.5|1099|1103.6|1099.1|1103.4|1098.9|81
1623044890000|2021-06-07 05:48:10|1103.9|1099.4|1103.9|1099.4|1104|1099.5|1103.6|1099.1|127
1623044900000|2021-06-07 05:48:20|1103.6|1099.1|1103.9|1099.4|1104|1099.5|1103.6|1099.1|294
1623044910000|2021-06-07 05:48:30|1104|1099.5|1103.9|1099.4|1104.4|1099.9|1103.6|1099.1|220
1623044920000|2021-06-07 05:48:40|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|59
1623044930000|2021-06-07 05:48:50|1103.9|1099.4|1104.5|1100|1104.5|1100|1103.9|1099.4|109
1623044940000|2021-06-07 05:49:00|1104.7|1100.2|1104.5|1100|1105.4|1100.9|1104.4|1099.9|247
1623044950000|2021-06-07 05:49:10|1105.1|1100.6|1104.8|1100.3|1105.4|1100.9|1104.8|1100.3|121
1623044960000|2021-06-07 05:49:20|1104.7|1100.2|1103.9|1099.4|1104.7|1100.2|1103.9|1099.4|341
1623044970000|2021-06-07 05:49:30|1104.4|1099.9|1104.9|1100.4|1104.9|1100.4|1104.3|1099.8|91
1623044980000|2021-06-07 05:49:40|1104.8|1100.3|1105.3|1100.8|1105.3|1100.8|1104.8|1100.3|64
1623044990000|2021-06-07 05:49:50|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|129
1623045000000|2021-06-07 05:50:00|1104.4|1099.9|1103.9|1099.4|1104.4|1099.9|1103.9|1099.4|155
1623045010000|2021-06-07 05:50:10|1103.6|1099.1|1103.5|1099|1103.9|1099.4|1102.9|1098.4|411
1623045020000|2021-06-07 05:50:20|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.8|1099.3|38
1623045030000|2021-06-07 05:50:30|1104.3|1099.8|1103.9|1099.4|1104.3|1099.8|1103.9|1099.4|58
1623045040000|2021-06-07 05:50:40|1104|1099.5|1104.4|1099.9|1104.4|1099.9|1104|1099.5|97
1623045050000|2021-06-07 05:50:50|1104.5|1100|1103.9|1099.4|1104.9|1100.4|1103.9|1099.4|83
1623045060000|2021-06-07 05:51:00|1104.3|1099.8|1103.3|1098.8|1104.3|1099.8|1103.3|1098.8|200
1623045070000|2021-06-07 05:51:10|1102.9|1098.4|1102.1|1097.6|1102.9|1098.4|1102.1|1097.6|414
1623045080000|2021-06-07 05:51:20|1102|1097.5|1100.9|1096.4|1102|1097.5|1100.9|1096.4|604
1623045090000|2021-06-07 05:51:30|1101|1096.5|1101.4|1096.9|1101.4|1096.9|1101|1096.5|413
1623045100000|2021-06-07 05:51:40|1101|1096.5|1101.4|1096.9|1101.5|1097|1101|1096.5|223
1623045110000|2021-06-07 05:51:50|1101|1096.5|1100.4|1095.9|1101.5|1097|1100.4|1095.9|494
1623045120000|2021-06-07 05:52:00|1100.8|1096.3|1100.5|1096|1100.9|1096.4|1100.4|1095.9|366
1623045130000|2021-06-07 05:52:10|1100.9|1096.4|1100.4|1095.9|1100.9|1096.4|1100.1|1095.6|441
1623045140000|2021-06-07 05:52:20|1100.1|1095.6|1100.4|1095.9|1100.9|1096.4|1100|1095.5|485
1623045150000|2021-06-07 05:52:30|1100.5|1096|1100.8|1096.3|1100.8|1096.3|1100.4|1095.9|143
1623045160000|2021-06-07 05:52:40|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101|1096.5|174
1623045170000|2021-06-07 05:52:50|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.4|1095.9|209
1623045180000|2021-06-07 05:53:00|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101|1096.5|175
1623045190000|2021-06-07 05:53:10|1101|1096.5|1101.4|1096.9|1101.4|1096.9|1100.5|1096|244
1623045200000|2021-06-07 05:53:20|1101|1096.5|1101.4|1096.9|1101.5|1097|1100.9|1096.4|329
1623045210000|2021-06-07 05:53:30|1101.5|1097|1102.3|1097.8|1102.3|1097.8|1101.5|1097|129
1623045220000|2021-06-07 05:53:40|1101.9|1097.4|1101.7|1097.2|1102.4|1097.9|1101.7|1097.2|145
1623045230000|2021-06-07 05:53:50|1101.5|1097|1101.4|1096.9|1101.8|1097.3|1101.4|1096.9|188
1623045240000|2021-06-07 05:54:00|1101.2|1096.7|1099.9|1095.4|1101.2|1096.7|1099.8|1095.3|463
1623045250000|2021-06-07 05:54:10|1100.2|1095.7|1100.8|1096.3|1100.8|1096.3|1100.2|1095.7|284
1623045260000|2021-06-07 05:54:20|1100.6|1096.1|1100.4|1095.9|1100.6|1096.1|1099.9|1095.4|217
1623045270000|2021-06-07 05:54:30|1100.2|1095.7|1100.4|1095.9|1100.8|1096.3|1099.9|1095.4|451
1623045280000|2021-06-07 05:54:40|1100.3|1095.8|1100.2|1095.7|1100.3|1095.8|1099.9|1095.4|330
1623045290000|2021-06-07 05:54:50|1100.3|1095.8|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|392
1623045300000|2021-06-07 05:55:00|1099.7|1095.2|1099.9|1095.4|1100.3|1095.8|1099.4|1094.9|813
1623045310000|2021-06-07 05:55:10|1099.8|1095.3|1102.2|1097.7|1102.2|1097.7|1099.8|1095.3|369
1623045320000|2021-06-07 05:55:20|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1101.2|1096.7|510
1623045330000|2021-06-07 05:55:30|1102.6|1098.1|1102.4|1097.9|1103.1|1098.6|1102.3|1097.8|436
1623045340000|2021-06-07 05:55:40|1102.7|1098.2|1103.6|1099.1|1103.6|1099.1|1102.4|1097.9|438
1623045350000|2021-06-07 05:55:50|1103.5|1099|1103.2|1098.7|1103.6|1099.1|1103.2|1098.7|343
1623045360000|2021-06-07 05:56:00|1103.6|1099.1|1102.4|1097.9|1104|1099.5|1102.4|1097.9|688
1623045370000|2021-06-07 05:56:10|1102.3|1097.8|1101.1|1096.6|1103|1098.5|1101.1|1096.6|292
1623045380000|2021-06-07 05:56:20|1100.9|1096.4|1100.6|1096.1|1101|1096.5|1100.6|1096.1|115
1623045390000|2021-06-07 05:56:30|1100.9|1096.4|1102.7|1098.2|1102.7|1098.2|1100.9|1096.4|261
1623045400000|2021-06-07 05:56:40|1102.4|1097.9|1100.9|1096.4|1102.4|1097.9|1100.9|1096.4|96
1623045410000|2021-06-07 05:56:50|1101.3|1096.8|1102.1|1097.6|1102.5|1098|1101.3|1096.8|192
1623045420000|2021-06-07 05:57:00|1101.8|1097.3|1101.3|1096.8|1102.1|1097.6|1101.2|1096.7|79
1623045430000|2021-06-07 05:57:10|1100.9|1096.4|1101.7|1097.2|1101.7|1097.2|1100.9|1096.4|145
1623045440000|2021-06-07 05:57:20|1101.4|1096.9|1101.4|1096.9|1101.9|1097.4|1101.4|1096.9|146
1623045450000|2021-06-07 05:57:30|1101.8|1097.3|1102.6|1098.1|1102.6|1098.1|1101.6|1097.1|171
1623045460000|2021-06-07 05:57:40|1102.7|1098.2|1103.1|1098.6|1103.1|1098.6|1102.7|1098.2|201
1623045470000|2021-06-07 05:57:50|1102.7|1098.2|1102.5|1098|1102.7|1098.2|1102.1|1097.6|269
1623045480000|2021-06-07 05:58:00|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.2|1097.7|102
1623045490000|2021-06-07 05:58:10|1102.3|1097.8|1102.4|1097.9|1103|1098.5|1102.3|1097.8|142
1623045500000|2021-06-07 05:58:20|1102.3|1097.8|1101.3|1096.8|1102.3|1097.8|1101.3|1096.8|147
1623045510000|2021-06-07 05:58:30|1101.2|1096.7|1101.5|1097|1101.7|1097.2|1100.9|1096.4|169
1623045520000|2021-06-07 05:58:40|1101.7|1097.2|1101.9|1097.4|1102.3|1097.8|1101.7|1097.2|78
1623045530000|2021-06-07 05:58:50|1101.7|1097.2|1101.9|1097.4|1101.9|1097.4|1101.7|1097.2|15
1623045540000|2021-06-07 05:59:00|1101.6|1097.1|1101.7|1097.2|1101.7|1097.2|1101.4|1096.9|74
1623045550000|2021-06-07 05:59:10|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|35
1623045560000|2021-06-07 05:59:20|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|84
1623045570000|2021-06-07 05:59:30|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1101.7|1097.2|149
1623045580000|2021-06-07 05:59:40|1102|1097.5|1100.9|1096.4|1102|1097.5|1100.9|1096.4|223
1623045590000|2021-06-07 05:59:50|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.4|1095.9|119
1623045600000|2021-06-07 06:00:00|1100.8|1096.3|1098.6|1094.1|1100.8|1096.3|1098.3|1093.8|1035
1623045610000|2021-06-07 06:00:10|1098.7|1094.2|1099.7|1095.2|1100|1095.5|1098.7|1094.2|413
1623045620000|2021-06-07 06:00:20|1100.1|1095.6|1100.6|1096.1|1100.6|1096.1|1100.1|1095.6|185
1623045630000|2021-06-07 06:00:30|1100.8|1096.3|1099.8|1095.3|1100.8|1096.3|1099.8|1095.3|307
1623045640000|2021-06-07 06:00:40|1099.7|1095.2|1101|1096.5|1101|1096.5|1099.7|1095.2|151
1623045650000|2021-06-07 06:00:50|1101.1|1096.6|1099.7|1095.2|1101.1|1096.6|1099.4|1094.9|487
1623045660000|2021-06-07 06:01:00|1099.8|1095.3|1100.1|1095.6|1100.6|1096.1|1099.2|1094.7|394
1623045670000|2021-06-07 06:01:10|1100.5|1096|1099.6|1095.1|1100.5|1096|1099.1|1094.6|216
1623045680000|2021-06-07 06:01:20|1100|1095.5|1099|1094.5|1100|1095.5|1099|1094.5|298
1623045690000|2021-06-07 06:01:30|1098.9|1094.4|1099.1|1094.6|1099.1|1094.6|1098.5|1094|280
1623045700000|2021-06-07 06:01:40|1098.8|1094.3|1099.1|1094.6|1099.6|1095.1|1098.8|1094.3|186
1623045710000|2021-06-07 06:01:50|1099.2|1094.7|1099.2|1094.7|1099.6|1095.1|1099.1|1094.6|210
1623045720000|2021-06-07 06:02:00|1099.4|1094.9|1099.6|1095.1|1099.8|1095.3|1099.2|1094.7|312
1623045730000|2021-06-07 06:02:10|1099.3|1094.8|1099.7|1095.2|1099.7|1095.2|1099.3|1094.8|228
1623045740000|2021-06-07 06:02:20|1100.1|1095.6|1100.1|1095.6|1100.2|1095.7|1100.1|1095.6|167
1623045750000|2021-06-07 06:02:30|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|253
1623045760000|2021-06-07 06:02:40|1099.4|1094.9|1099.8|1095.3|1100|1095.5|1099.3|1094.8|319
1623045770000|2021-06-07 06:02:50|1099.5|1095|1100.1|1095.6|1100.1|1095.6|1099.5|1095|193
1623045780000|2021-06-07 06:03:00|1099.8|1095.3|1099.3|1094.8|1100.1|1095.6|1099.3|1094.8|353
1623045790000|2021-06-07 06:03:10|1099.1|1094.6|1098.3|1093.8|1099.1|1094.6|1098.3|1093.8|595
1623045800000|2021-06-07 06:03:20|1098.5|1094|1099.5|1095|1099.5|1095|1098.5|1094|307
1623045810000|2021-06-07 06:03:30|1099.7|1095.2|1099.7|1095.2|1100.1|1095.6|1099.7|1095.2|268
1623045820000|2021-06-07 06:03:40|1099.6|1095.1|1100|1095.5|1100|1095.5|1099.6|1095.1|155
1623045830000|2021-06-07 06:03:50|1100.4|1095.9|1100.5|1096|1100.8|1096.3|1100.4|1095.9|350
1623045840000|2021-06-07 06:04:00|1100.1|1095.6|1100.6|1096.1|1100.9|1096.4|1100.1|1095.6|141
1623045850000|2021-06-07 06:04:10|1100.2|1095.7|1100|1095.5|1100.4|1095.9|1100|1095.5|244
1623045860000|2021-06-07 06:04:20|1099.6|1095.1|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|181
1623045870000|2021-06-07 06:04:30|1099.9|1095.4|1099.6|1095.1|1099.9|1095.4|1099.6|1095.1|163
1623045880000|2021-06-07 06:04:40|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.6|1095.1|147
1623045890000|2021-06-07 06:04:50|1099.6|1095.1|1099.5|1095|1099.6|1095.1|1099.5|1095|91
1623045900000|2021-06-07 06:05:00|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|68
1623045910000|2021-06-07 06:05:10|1099.4|1094.9|1099.5|1095|1099.6|1095.1|1099.1|1094.6|314
1623045920000|2021-06-07 06:05:20|1099.3|1094.8|1100.1|1095.6|1100.6|1096.1|1099.3|1094.8|426
1623045930000|2021-06-07 06:05:30|1100.5|1096|1101.1|1096.6|1101.1|1096.6|1100.5|1096|107
1623045940000|2021-06-07 06:05:40|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.2|1095.7|424
1623045950000|2021-06-07 06:05:50|1101.1|1096.6|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|232
1623045960000|2021-06-07 06:06:00|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.1|1095.6|157
1623045970000|2021-06-07 06:06:10|1100.6|1096.1|1101.1|1096.6|1101.1|1096.6|1100.5|1096|86
1623045980000|2021-06-07 06:06:20|1100.7|1096.2|1099.7|1095.2|1100.7|1096.2|1099.7|1095.2|408
1623045990000|2021-06-07 06:06:30|1100.1|1095.6|1099.1|1094.6|1100.2|1095.7|1099.1|1094.6|290
1623046000000|2021-06-07 06:06:40|1099.5|1095|1098.6|1094.1|1099.6|1095.1|1098.6|1094.1|504
1623046010000|2021-06-07 06:06:50|1099|1094.5|1098.7|1094.2|1099|1094.5|1098.7|1094.2|619
1623046020000|2021-06-07 06:07:00|1098.6|1094.1|1099.7|1095.2|1099.7|1095.2|1098.6|1094.1|319
1623046030000|2021-06-07 06:07:10|1099.8|1095.3|1100.6|1096.1|1100.6|1096.1|1099.8|1095.3|136
1623046040000|2021-06-07 06:07:20|1100.9|1096.4|1101.4|1096.9|1101.4|1096.9|1100.6|1096.1|262
1623046050000|2021-06-07 06:07:30|1101.9|1097.4|1102.6|1098.1|1103|1098.5|1101.2|1096.7|591
1623046060000|2021-06-07 06:07:40|1102.9|1098.4|1103.9|1099.4|1103.9|1099.4|1102.8|1098.3|425
1623046070000|2021-06-07 06:07:50|1104.2|1099.7|1105.4|1100.9|1105.4|1100.9|1104.2|1099.7|1129
1623046080000|2021-06-07 06:08:00|1105.7|1101.2|1103.6|1099.1|1105.9|1101.4|1103.6|1099.1|817
1623046090000|2021-06-07 06:08:10|1103.2|1098.7|1102.3|1097.8|1103.2|1098.7|1101.8|1097.3|350
1623046100000|2021-06-07 06:08:20|1102.1|1097.6|1101.7|1097.2|1102.6|1098.1|1101.7|1097.2|162
1623046110000|2021-06-07 06:08:30|1101.3|1096.8|1101.5|1097|1101.5|1097|1100|1095.5|412
1623046120000|2021-06-07 06:08:40|1101.6|1097.1|1100.6|1096.1|1102.1|1097.6|1100.1|1095.6|291
1623046130000|2021-06-07 06:08:50|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|308
1623046140000|2021-06-07 06:09:00|1100.6|1096.1|1101.1|1096.6|1101.3|1096.8|1100.6|1096.1|229
1623046150000|2021-06-07 06:09:10|1101.2|1096.7|1101.6|1097.1|1101.6|1097.1|1101.2|1096.7|123
1623046160000|2021-06-07 06:09:20|1101.2|1096.7|1101.6|1097.1|1101.6|1097.1|1101.2|1096.7|85
1623046170000|2021-06-07 06:09:30|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|44
1623046180000|2021-06-07 06:09:40|1101.4|1096.9|1101.6|1097.1|1102.1|1097.6|1101.4|1096.9|165
1623046190000|2021-06-07 06:09:50|1101.2|1096.7|1100.5|1096|1101.3|1096.8|1100.5|1096|381
1623046200000|2021-06-07 06:10:00|1100.6|1096.1|1100.6|1096.1|1101.1|1096.6|1100.2|1095.7|248
1623046210000|2021-06-07 06:10:10|1100.7|1096.2|1100.9|1096.4|1101.4|1096.9|1100.7|1096.2|162
1623046220000|2021-06-07 06:10:20|1101.1|1096.6|1101.6|1097.1|1101.7|1097.2|1101.1|1096.6|235
1623046230000|2021-06-07 06:10:30|1101.7|1097.2|1102|1097.5|1102.1|1097.6|1101.6|1097.1|106
1623046240000|2021-06-07 06:10:40|1101.8|1097.3|1101.5|1097|1101.9|1097.4|1101.5|1097|83
1623046250000|2021-06-07 06:10:50|1101.9|1097.4|1102.1|1097.6|1102.7|1098.2|1101.9|1097.4|211
1623046260000|2021-06-07 06:11:00|1102|1097.5|1101.6|1097.1|1102|1097.5|1101.6|1097.1|69
1623046270000|2021-06-07 06:11:10|1102|1097.5|1102.1|1097.6|1102.1|1097.6|1101.9|1097.4|87
1623046280000|2021-06-07 06:11:20|1102.2|1097.7|1102.6|1098.1|1102.6|1098.1|1102.2|1097.7|46
1623046290000|2021-06-07 06:11:30|1102.3|1097.8|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|92
1623046300000|2021-06-07 06:11:40|1102.7|1098.2|1102.6|1098.1|1103|1098.5|1102.6|1098.1|88
1623046310000|2021-06-07 06:11:50|1103|1098.5|1103.4|1098.9|1103.4|1098.9|1103|1098.5|103
1623046320000|2021-06-07 06:12:00|1103.1|1098.6|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|108
1623046330000|2021-06-07 06:12:10|1102.5|1098|1103|1098.5|1103|1098.5|1102.5|1098|127
1623046340000|2021-06-07 06:12:20|1102.6|1098.1|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|35
1623046350000|2021-06-07 06:12:30|1102.9|1098.4|1103|1098.5|1103.1|1098.6|1102.9|1098.4|71
1623046360000|2021-06-07 06:12:40|1103.1|1098.6|1102.7|1098.2|1103.1|1098.6|1102.7|1098.2|45
1623046370000|2021-06-07 06:12:50|1103.1|1098.6|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|61
1623046380000|2021-06-07 06:13:00|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1102.1|1097.6|192
1623046390000|2021-06-07 06:13:10|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.4|1097.9|42
1623046400000|2021-06-07 06:13:20|1102.7|1098.2|1101.7|1097.2|1102.7|1098.2|1101.7|1097.2|268
1623046410000|2021-06-07 06:13:30|1101.3|1096.8|1101.2|1096.7|1101.6|1097.1|1101.1|1096.6|155
1623046420000|2021-06-07 06:13:40|1101.6|1097.1|1101.8|1097.3|1101.8|1097.3|1101.6|1097.1|32
1623046430000|2021-06-07 06:13:50|1102.1|1097.6|1101.1|1096.6|1102.2|1097.7|1101.1|1096.6|183
1623046440000|2021-06-07 06:14:00|1100.8|1096.3|1100.4|1095.9|1100.8|1096.3|1100.4|1095.9|91
1623046450000|2021-06-07 06:14:10|1100.8|1096.3|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|197
1623046460000|2021-06-07 06:14:20|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|50
1623046470000|2021-06-07 06:14:30|1101.4|1096.9|1101.9|1097.4|1101.9|1097.4|1101.4|1096.9|80
1623046480000|2021-06-07 06:14:40|1102|1097.5|1102.4|1097.9|1102.5|1098|1102|1097.5|130
1623046490000|2021-06-07 06:14:50|1102|1097.5|1102.4|1097.9|1102.6|1098.1|1102|1097.5|83
1623046500000|2021-06-07 06:15:00|1102.5|1098|1101.1|1096.6|1102.5|1098|1101.1|1096.6|129
1623046510000|2021-06-07 06:15:10|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.6|1096.1|106
1623046520000|2021-06-07 06:15:20|||||||||47
1623046530000|2021-06-07 06:15:30|1100.7|1096.2|1100.2|1095.7|1100.8|1096.3|1100.1|1095.6|218
1623046540000|2021-06-07 06:15:40|1100.5|1096|1100.1|1095.6|1100.6|1096.1|1100.1|1095.6|99
1623046550000|2021-06-07 06:15:50|1100.3|1095.8|1100.3|1095.8|1100.5|1096|1100.1|1095.6|219
1623046560000|2021-06-07 06:16:00|1100.1|1095.6|1100|1095.5|1100.5|1096|1100|1095.5|180
1623046570000|2021-06-07 06:16:10|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|66
1623046580000|2021-06-07 06:16:20|1100|1095.5|1100.1|1095.6|1100.1|1095.6|1100|1095.5|27
1623046590000|2021-06-07 06:16:30|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|256
1623046600000|2021-06-07 06:16:40|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.1|1095.6|122
1623046610000|2021-06-07 06:16:50|1100.1|1095.6|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|55
1623046620000|2021-06-07 06:17:00|1099.7|1095.2|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|100
1623046630000|2021-06-07 06:17:10|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.9|1095.4|31
1623046640000|2021-06-07 06:17:20|1100.4|1095.9|1100|1095.5|1100.6|1096.1|1100|1095.5|367
1623046650000|2021-06-07 06:17:30|1099.9|1095.4|1099.4|1094.9|1099.9|1095.4|1099.4|1094.9|106
1623046660000|2021-06-07 06:17:40|1099.8|1095.3|1099.4|1094.9|1099.8|1095.3|1099.4|1094.9|92
1623046670000|2021-06-07 06:17:50|1099.5|1095|1099.5|1095|1099.5|1095|1099.4|1094.9|42
1623046680000|2021-06-07 06:18:00|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1099.4|1094.9|92
1623046690000|2021-06-07 06:18:10|||||||||38
1623046700000|2021-06-07 06:18:20|1100.3|1095.8|1100.7|1096.2|1100.9|1096.4|1099.9|1095.4|327
1623046710000|2021-06-07 06:18:30|1100.8|1096.3|1100.1|1095.6|1100.9|1096.4|1100.1|1095.6|196
1623046720000|2021-06-07 06:18:40|1100.5|1096|1100.4|1095.9|1100.5|1096|1100|1095.5|66
1623046730000|2021-06-07 06:18:50|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|23
1623046740000|2021-06-07 06:19:00|1100.4|1095.9|1100.9|1096.4|1100.9|1096.4|1100.4|1095.9|222
1623046750000|2021-06-07 06:19:10|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|156
1623046760000|2021-06-07 06:19:20|1100.5|1096|1099.9|1095.4|1100.5|1096|1099.9|1095.4|78
1623046770000|2021-06-07 06:19:30|1100.1|1095.6|1100.5|1096|1100.5|1096|1100.1|1095.6|72
1623046780000|2021-06-07 06:19:40|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|98
1623046790000|2021-06-07 06:19:50|1100.4|1095.9|1100.1|1095.6|1100.5|1096|1099.9|1095.4|293
1623046800000|2021-06-07 06:20:00|1100.4|1095.9|1100|1095.5|1100.4|1095.9|1100|1095.5|98
1623046810000|2021-06-07 06:20:10|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099.5|1095|149
1623046820000|2021-06-07 06:20:20|1099.4|1094.9|1098.9|1094.4|1099.5|1095|1098.9|1094.4|511
1623046830000|2021-06-07 06:20:30|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099|1094.5|170
1623046840000|2021-06-07 06:20:40|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|82
1623046850000|2021-06-07 06:20:50|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|146
1623046860000|2021-06-07 06:21:00|1099.5|1095|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|112
1623046870000|2021-06-07 06:21:10|1099.7|1095.2|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|61
1623046880000|2021-06-07 06:21:20|1099.4|1094.9|1099.5|1095|1099.7|1095.2|1099.4|1094.9|111
1623046890000|2021-06-07 06:21:30|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|52
1623046900000|2021-06-07 06:21:40|1099.8|1095.3|1098.9|1094.4|1099.8|1095.3|1098.9|1094.4|129
1623046910000|2021-06-07 06:21:50|1098.6|1094.1|1098.6|1094.1|1098.9|1094.4|1098.6|1094.1|196
1623046920000|2021-06-07 06:22:00|1098.1|1093.6|1098.2|1093.7|1098.3|1093.8|1097.7|1093.2|475
1623046930000|2021-06-07 06:22:10|1097.9|1093.4|1098.2|1093.7|1098.3|1093.8|1097.8|1093.3|176
1623046940000|2021-06-07 06:22:20|1097.8|1093.3|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|186
1623046950000|2021-06-07 06:22:30|1098.1|1093.6|1097.9|1093.4|1098.3|1093.8|1097.9|1093.4|119
1623046960000|2021-06-07 06:22:40|1098.1|1093.6|1098.3|1093.8|1098.7|1094.2|1098.1|1093.6|196
1623046970000|2021-06-07 06:22:50|1097.9|1093.4|1096.6|1092.1|1098|1093.5|1096.6|1092.1|787
1623046980000|2021-06-07 06:23:00|1096.4|1091.9|1096.1|1091.6|1096.6|1092.1|1095.5|1091|750
1623046990000|2021-06-07 06:23:10|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.4|1090.9|348
1623047000000|2021-06-07 06:23:20|1095.6|1091.1|1096.1|1091.6|1096.4|1091.9|1095.6|1091.1|291
1623047010000|2021-06-07 06:23:30|1096|1091.5|1094.6|1090.1|1096.2|1091.7|1094.6|1090.1|743
1623047020000|2021-06-07 06:23:40|1095.1|1090.6|1095.1|1090.6|1095.7|1091.2|1095.1|1090.6|456
1623047030000|2021-06-07 06:23:50|1095.4|1090.9|1095.6|1091.1|1095.6|1091.1|1095.4|1090.9|234
1623047040000|2021-06-07 06:24:00|1095.2|1090.7|1095.1|1090.6|1095.2|1090.7|1095.1|1090.6|203
1623047050000|2021-06-07 06:24:10|1095.4|1090.9|1096|1091.5|1096|1091.5|1095.4|1090.9|346
1623047060000|2021-06-07 06:24:20|1095.6|1091.1|1095.1|1090.6|1095.8|1091.3|1095.1|1090.6|326
1623047070000|2021-06-07 06:24:30|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.1|1090.6|266
1623047080000|2021-06-07 06:24:40|1095.6|1091.1|1095.2|1090.7|1095.6|1091.1|1095.2|1090.7|227
1623047090000|2021-06-07 06:24:50|1095.6|1091.1|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|247
1623047100000|2021-06-07 06:25:00|1094.9|1090.4|1095|1090.5|1095.1|1090.6|1094.9|1090.4|114
1623047110000|2021-06-07 06:25:10|1095.2|1090.7|1094.6|1090.1|1095.2|1090.7|1094.6|1090.1|780
1623047120000|2021-06-07 06:25:20|1094.2|1089.7|1093.1|1088.6|1094.2|1089.7|1092.8|1088.3|1424
1623047130000|2021-06-07 06:25:30|1093.4|1088.9|1094.1|1089.6|1094.1|1089.6|1093.1|1088.6|774
1623047140000|2021-06-07 06:25:40|1093.8|1089.3|1092.9|1088.4|1094.1|1089.6|1092.9|1088.4|632
1623047150000|2021-06-07 06:25:50|1093.1|1088.6|1092.3|1087.8|1093.1|1088.6|1092.3|1087.8|734
1623047160000|2021-06-07 06:26:00|1092.2|1087.7|1092.6|1088.1|1092.7|1088.2|1092.2|1087.7|507
1623047170000|2021-06-07 06:26:10|1092.2|1087.7|1092.6|1088.1|1092.6|1088.1|1092|1087.5|459
1623047180000|2021-06-07 06:26:20|1092.4|1087.9|1092.2|1087.7|1092.7|1088.2|1091.8|1087.3|278
1623047190000|2021-06-07 06:26:30|1092.1|1087.6|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|132
1623047200000|2021-06-07 06:26:40|1092.3|1087.8|1092.6|1088.1|1092.6|1088.1|1092.2|1087.7|425
1623047210000|2021-06-07 06:26:50|1092.4|1087.9|1092.5|1088|1092.6|1088.1|1092.4|1087.9|210
1623047220000|2021-06-07 06:27:00|1092.1|1087.6|1091.2|1086.7|1092.1|1087.6|1091.2|1086.7|781
1623047230000|2021-06-07 06:27:10|1090.8|1086.3|1091.1|1086.6|1091.1|1086.6|1090.7|1086.2|669
1623047240000|2021-06-07 06:27:20|1090.7|1086.2|1091.7|1087.2|1091.7|1087.2|1090.7|1086.2|467
1623047250000|2021-06-07 06:27:30|1091.5|1087|1091.7|1087.2|1091.8|1087.3|1091.5|1087|175
1623047260000|2021-06-07 06:27:40|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1091.7|1087.2|332
1623047270000|2021-06-07 06:27:50|1092.6|1088.1|1092.6|1088.1|1093.3|1088.8|1092.6|1088.1|715
1623047280000|2021-06-07 06:28:00|1092.1|1087.6|1092.1|1087.6|1092.5|1088|1092.1|1087.6|472
1623047290000|2021-06-07 06:28:10|1092.5|1088|1092.5|1088|1092.6|1088.1|1092.5|1088|146
1623047300000|2021-06-07 06:28:20|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|279
1623047310000|2021-06-07 06:28:30|1092.7|1088.2|1092.7|1088.2|1093.1|1088.6|1092.2|1087.7|254
1623047320000|2021-06-07 06:28:40|1093.1|1088.6|1092.6|1088.1|1093.1|1088.6|1092.3|1087.8|221
1623047330000|2021-06-07 06:28:50|1092.2|1087.7|1092.6|1088.1|1092.6|1088.1|1092.2|1087.7|134
1623047340000|2021-06-07 06:29:00|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.6|1088.1|62
1623047350000|2021-06-07 06:29:10|1092.3|1087.8|1090.8|1086.3|1092.3|1087.8|1090.8|1086.3|686
1623047360000|2021-06-07 06:29:20|1090.3|1085.8|1090.8|1086.3|1091.1|1086.6|1090.3|1085.8|435
1623047370000|2021-06-07 06:29:30|1090.7|1086.2|1091.1|1086.6|1091.3|1086.8|1090.6|1086.1|562
1623047380000|2021-06-07 06:29:40|1090.9|1086.4|1091.1|1086.6|1091.2|1086.7|1090.6|1086.1|328
1623047390000|2021-06-07 06:29:50|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|296
1623047400000|2021-06-07 06:30:00|1090.2|1085.7|1091.1|1086.6|1091.1|1086.6|1090.1|1085.6|1086
1623047410000|2021-06-07 06:30:10|1091.2|1086.7|1092|1087.5|1092.1|1087.6|1091.1|1086.6|439
1623047420000|2021-06-07 06:30:20|1092.2|1087.7|1094|1089.5|1094|1089.5|1092.2|1087.7|625
1623047430000|2021-06-07 06:30:30|1093.9|1089.4|1094.9|1090.4|1094.9|1090.4|1093.6|1089.1|309
1623047440000|2021-06-07 06:30:40|1095.1|1090.6|1094.5|1090|1095.4|1090.9|1094.1|1089.6|560
1623047450000|2021-06-07 06:30:50|1094.8|1090.3|1094.5|1090|1095.1|1090.6|1094.5|1090|208
1623047460000|2021-06-07 06:31:00|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1093.6|1089.1|211
1623047470000|2021-06-07 06:31:10|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1094.9|1090.4|293
1623047480000|2021-06-07 06:31:20|1095.9|1091.4|1095.2|1090.7|1095.9|1091.4|1094.6|1090.1|526
1623047490000|2021-06-07 06:31:30|1094.8|1090.3|1095.4|1090.9|1095.4|1090.9|1094.6|1090.1|115
1623047500000|2021-06-07 06:31:40|1095.6|1091.1|1095.4|1090.9|1095.6|1091.1|1095.4|1090.9|226
1623047510000|2021-06-07 06:31:50|1095.8|1091.3|1096|1091.5|1096|1091.5|1095.6|1091.1|334
1623047520000|2021-06-07 06:32:00|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|135
1623047530000|2021-06-07 06:32:10|||||||||267
1623047540000|2021-06-07 06:32:20|1095.6|1091.1|1095.5|1091|1095.6|1091.1|1095.5|1091|145
1623047550000|2021-06-07 06:32:30|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|78
1623047560000|2021-06-07 06:32:40|1095.5|1091|1095.6|1091.1|1095.6|1091.1|1095.5|1091|60
1623047570000|2021-06-07 06:32:50|1095.5|1091|1095.6|1091.1|1095.6|1091.1|1095.5|1091|136
1623047580000|2021-06-07 06:33:00|1095.4|1090.9|1095.9|1091.4|1096.1|1091.6|1095.4|1090.9|102
1623047590000|2021-06-07 06:33:10|||||||||102
1623047600000|2021-06-07 06:33:20|1096.3|1091.8|1097.4|1092.9|1097.4|1092.9|1096.3|1091.8|455
1623047610000|2021-06-07 06:33:30|1097.5|1093|1097.3|1092.8|1097.9|1093.4|1097.2|1092.7|468
1623047620000|2021-06-07 06:33:40|1097.1|1092.6|1097.9|1093.4|1097.9|1093.4|1097|1092.5|307
1623047630000|2021-06-07 06:33:50|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|409
1623047640000|2021-06-07 06:34:00|1098|1093.5|1097.9|1093.4|1098|1093.5|1097.6|1093.1|275
1623047650000|2021-06-07 06:34:10|1097.5|1093|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|243
1623047660000|2021-06-07 06:34:20|1097.9|1093.4|1097.8|1093.3|1097.9|1093.4|1097.8|1093.3|171
1623047670000|2021-06-07 06:34:30|1097.4|1092.9|1097.5|1093|1097.8|1093.3|1097.4|1092.9|200
1623047680000|2021-06-07 06:34:40|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1097.2|1092.7|454
1623047690000|2021-06-07 06:34:50|||||||||53
1623047700000|2021-06-07 06:35:00|1098.4|1093.9|1098.7|1094.2|1098.7|1094.2|1098.1|1093.6|286
1623047710000|2021-06-07 06:35:10|1098.8|1094.3|1098.9|1094.4|1098.9|1094.4|1098.8|1094.3|301
1623047720000|2021-06-07 06:35:20|1099.3|1094.8|1099.8|1095.3|1099.9|1095.4|1099.3|1094.8|835
1623047730000|2021-06-07 06:35:30|1099.5|1095|1100.4|1095.9|1100.4|1095.9|1099.5|1095|538
1623047740000|2021-06-07 06:35:40|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|436
1623047750000|2021-06-07 06:35:50|1099.8|1095.3|1099.4|1094.9|1099.8|1095.3|1099.3|1094.8|1069
1623047760000|2021-06-07 06:36:00|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|221
1623047770000|2021-06-07 06:36:10|1099.5|1095|1100.2|1095.7|1100.2|1095.7|1099.5|1095|387
1623047780000|2021-06-07 06:36:20|1099.8|1095.3|1099.8|1095.3|1099.9|1095.4|1099.8|1095.3|128
1623047790000|2021-06-07 06:36:30|1099.4|1094.9|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|99
1623047800000|2021-06-07 06:36:40|1099.7|1095.2|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|136
1623047810000|2021-06-07 06:36:50|1099.6|1095.1|1098.4|1093.9|1099.7|1095.2|1098.4|1093.9|195
1623047820000|2021-06-07 06:37:00|1098.6|1094.1|1098.4|1093.9|1098.6|1094.1|1097.8|1093.3|303
1623047830000|2021-06-07 06:37:10|1098.5|1094|1098.3|1093.8|1098.5|1094|1098.2|1093.7|193
1623047840000|2021-06-07 06:37:20|1098.7|1094.2|1098.3|1093.8|1099.1|1094.6|1098.2|1093.7|305
1623047850000|2021-06-07 06:37:30|1098.2|1093.7|1098.6|1094.1|1099.1|1094.6|1098.2|1093.7|235
1623047860000|2021-06-07 06:37:40|1099.1|1094.6|1098.7|1094.2|1099.1|1094.6|1098.2|1093.7|266
1623047870000|2021-06-07 06:37:50|1099.1|1094.6|1097.5|1093|1099.1|1094.6|1097.5|1093|259
1623047880000|2021-06-07 06:38:00|||||||||182
1623047890000|2021-06-07 06:38:10|1097.3|1092.8|1097.8|1093.3|1097.8|1093.3|1096.9|1092.4|252
1623047900000|2021-06-07 06:38:20|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|103
1623047910000|2021-06-07 06:38:30|1097.3|1092.8|1097.3|1092.8|1097.4|1092.9|1097.3|1092.8|143
1623047920000|2021-06-07 06:38:40|1097.7|1093.2|1097.5|1093|1097.7|1093.2|1097.3|1092.8|163
1623047930000|2021-06-07 06:38:50|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|120
1623047940000|2021-06-07 06:39:00|1097.5|1093|1097.7|1093.2|1097.7|1093.2|1097.3|1092.8|77
1623047950000|2021-06-07 06:39:10|1097.8|1093.3|1098.8|1094.3|1098.8|1094.3|1097.8|1093.3|247
1623047960000|2021-06-07 06:39:20|1098.3|1093.8|1098.4|1093.9|1098.4|1093.9|1098.1|1093.6|99
1623047970000|2021-06-07 06:39:30|||||||||101
1623047980000|2021-06-07 06:39:40|||||||||54
1623047990000|2021-06-07 06:39:50|1098.3|1093.8|1098.8|1094.3|1098.8|1094.3|1098.3|1093.8|71
1623048000000|2021-06-07 06:40:00|1098.4|1093.9|1099.4|1094.9|1099.4|1094.9|1098.3|1093.8|254
1623048010000|2021-06-07 06:40:10|1099.1|1094.6|1099.7|1095.2|1099.7|1095.2|1099.1|1094.6|438
1623048020000|2021-06-07 06:40:20|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1099.7|1095.2|245
1623048030000|2021-06-07 06:40:30|1100.5|1096|1100.6|1096.1|1101.1|1096.6|1100.5|1096|471
1623048040000|2021-06-07 06:40:40|1101.3|1096.8|1101|1096.5|1101.5|1097|1100.6|1096.1|733
1623048050000|2021-06-07 06:40:50|1100.6|1096.1|1101|1096.5|1101|1096.5|1100.6|1096.1|116
1623048060000|2021-06-07 06:41:00|1101.1|1096.6|1101.5|1097|1101.5|1097|1100.6|1096.1|347
1623048070000|2021-06-07 06:41:10|1100.9|1096.4|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|137
1623048080000|2021-06-07 06:41:20|1101.3|1096.8|1100.6|1096.1|1101.5|1097|1100.6|1096.1|183
1623048090000|2021-06-07 06:41:30|1100.7|1096.2|1100.6|1096.1|1101|1096.5|1100.6|1096.1|151
1623048100000|2021-06-07 06:41:40|1101|1096.5|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|128
1623048110000|2021-06-07 06:41:50|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|98
1623048120000|2021-06-07 06:42:00|1101.1|1096.6|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|278
1623048130000|2021-06-07 06:42:10|1100.4|1095.9|1099.7|1095.2|1100.4|1095.9|1099.7|1095.2|152
1623048140000|2021-06-07 06:42:20|1099.6|1095.1|1099.7|1095.2|1100.1|1095.6|1099.6|1095.1|137
1623048150000|2021-06-07 06:42:30|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.2|1094.7|103
1623048160000|2021-06-07 06:42:40|1099.3|1094.8|1099.6|1095.1|1099.6|1095.1|1099.2|1094.7|65
1623048170000|2021-06-07 06:42:50|1099.5|1095|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|124
1623048180000|2021-06-07 06:43:00|1098.8|1094.3|1097.3|1092.8|1098.8|1094.3|1097.3|1092.8|190
1623048190000|2021-06-07 06:43:10|1097.4|1092.9|1097.3|1092.8|1097.6|1093.1|1097.3|1092.8|128
1623048200000|2021-06-07 06:43:20|1096.9|1092.4|1095.9|1091.4|1096.9|1092.4|1095.9|1091.4|233
1623048210000|2021-06-07 06:43:30|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095|1090.5|503
1623048220000|2021-06-07 06:43:40|1095.3|1090.8|1096.3|1091.8|1096.6|1092.1|1095.3|1090.8|254
1623048230000|2021-06-07 06:43:50|1096.7|1092.2|1096.4|1091.9|1096.8|1092.3|1096.4|1091.9|86
1623048240000|2021-06-07 06:44:00|1096|1091.5|1095.7|1091.2|1096|1091.5|1095.5|1091|173
1623048250000|2021-06-07 06:44:10|1095.9|1091.4|1096.3|1091.8|1096.3|1091.8|1095.7|1091.2|98
1623048260000|2021-06-07 06:44:20|1096.7|1092.2|1096.4|1091.9|1096.7|1092.2|1096.3|1091.8|87
1623048270000|2021-06-07 06:44:30|1096.2|1091.7|1095.5|1091|1096.2|1091.7|1095.5|1091|84
1623048280000|2021-06-07 06:44:40|1096.3|1091.8|1095.5|1091|1096.7|1092.2|1095.5|1091|310
1623048290000|2021-06-07 06:44:50|1095.4|1090.9|1095.2|1090.7|1095.5|1091|1094.6|1090.1|323
1623048300000|2021-06-07 06:45:00|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1094.6|1090.1|221
1623048310000|2021-06-07 06:45:10|1095.8|1091.3|1096.4|1091.9|1096.4|1091.9|1095.8|1091.3|202
1623048320000|2021-06-07 06:45:20|1096.8|1092.3|1096.8|1092.3|1097.3|1092.8|1096.8|1092.3|261
1623048330000|2021-06-07 06:45:30|1097|1092.5|1097.2|1092.7|1097.3|1092.8|1097|1092.5|46
1623048340000|2021-06-07 06:45:40|1097.6|1093.1|1097.8|1093.3|1098|1093.5|1097.6|1093.1|78
1623048350000|2021-06-07 06:45:50|1097.9|1093.4|1098.1|1093.6|1098.3|1093.8|1097.9|1093.4|138
1623048360000|2021-06-07 06:46:00|1098.2|1093.7|1097.2|1092.7|1098.2|1093.7|1097.2|1092.7|127
1623048370000|2021-06-07 06:46:10|1096.8|1092.3|1095.8|1091.3|1096.8|1092.3|1095.8|1091.3|91
1623048380000|2021-06-07 06:46:20|1095.4|1090.9|1095.7|1091.2|1095.8|1091.3|1095.3|1090.8|89
1623048390000|2021-06-07 06:46:30|1095.8|1091.3|1095.3|1090.8|1095.8|1091.3|1095.3|1090.8|79
1623048400000|2021-06-07 06:46:40|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|100
1623048410000|2021-06-07 06:46:50|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.6|1092.1|95
1623048420000|2021-06-07 06:47:00|1097.1|1092.6|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|119
1623048430000|2021-06-07 06:47:10|1097.6|1093.1|1097.8|1093.3|1097.8|1093.3|1097.6|1093.1|77
1623048440000|2021-06-07 06:47:20|1097.7|1093.2|1097.8|1093.3|1097.8|1093.3|1097.7|1093.2|111
1623048450000|2021-06-07 06:47:30|1098.1|1093.6|1098.3|1093.8|1098.3|1093.8|1098.1|1093.6|85
1623048460000|2021-06-07 06:47:40|1098.6|1094.1|1098.3|1093.8|1098.7|1094.2|1098.3|1093.8|162
1623048470000|2021-06-07 06:47:50|||||||||19
1623048480000|2021-06-07 06:48:00|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|77
1623048490000|2021-06-07 06:48:10|1098.3|1093.8|1098.8|1094.3|1098.8|1094.3|1098.3|1093.8|124
1623048500000|2021-06-07 06:48:20|1099.3|1094.8|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|244
1623048510000|2021-06-07 06:48:30|1099.2|1094.7|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|42
1623048520000|2021-06-07 06:48:40|1099.2|1094.7|1099.6|1095.1|1099.6|1095.1|1099.1|1094.6|165
1623048530000|2021-06-07 06:48:50|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|78
1623048540000|2021-06-07 06:49:00|1099.2|1094.7|1098.3|1093.8|1099.2|1094.7|1098.3|1093.8|163
1623048550000|2021-06-07 06:49:10|1098.6|1094.1|1097.3|1092.8|1098.6|1094.1|1097.3|1092.8|303
1623048560000|2021-06-07 06:49:20|1096.9|1092.4|1096.8|1092.3|1096.9|1092.4|1096.4|1091.9|193
1623048570000|2021-06-07 06:49:30|1096.6|1092.1|1098.6|1094.1|1098.7|1094.2|1096.6|1092.1|203
1623048580000|2021-06-07 06:49:40|1098.3|1093.8|1097.9|1093.4|1098.3|1093.8|1097.8|1093.3|82
1623048590000|2021-06-07 06:49:50|1097.7|1093.2|1097.7|1093.2|1097.9|1093.4|1097.7|1093.2|58
1623048600000|2021-06-07 06:50:00|1097.3|1092.8|1096.8|1092.3|1097.7|1093.2|1096.4|1091.9|126
1623048610000|2021-06-07 06:50:10|1096.4|1091.9|1095.5|1091|1096.4|1091.9|1095.5|1091|253
1623048620000|2021-06-07 06:50:20|1095.1|1090.6|1096.1|1091.6|1096.2|1091.7|1095.1|1090.6|278
1623048630000|2021-06-07 06:50:30|1095.9|1091.4|1095.4|1090.9|1096|1091.5|1095.4|1090.9|146
1623048640000|2021-06-07 06:50:40|1095.1|1090.6|1095|1090.5|1095.1|1090.6|1094.6|1090.1|231
1623048650000|2021-06-07 06:50:50|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|175
1623048660000|2021-06-07 06:51:00|1094.5|1090|1095.1|1090.6|1095.6|1091.1|1094.5|1090|806
1623048670000|2021-06-07 06:51:10|1094.9|1090.4|1095.5|1091|1095.5|1091|1094.9|1090.4|358
1623048680000|2021-06-07 06:51:20|1094.8|1090.3|1094.1|1089.6|1094.8|1090.3|1094|1089.5|242
1623048690000|2021-06-07 06:51:30|1094.2|1089.7|1094.2|1089.7|1094.5|1090|1094.1|1089.6|174
1623048700000|2021-06-07 06:51:40|1093.9|1089.4|1093.1|1088.6|1094.1|1089.6|1093|1088.5|422
1623048710000|2021-06-07 06:51:50|1093|1088.5|1093.6|1089.1|1093.6|1089.1|1093|1088.5|353
1623048720000|2021-06-07 06:52:00|1094|1089.5|1094|1089.5|1094|1089.5|1093.9|1089.4|412
1623048730000|2021-06-07 06:52:10|1094.1|1089.6|1093.7|1089.2|1094.5|1090|1093.7|1089.2|262
1623048740000|2021-06-07 06:52:20|1093.6|1089.1|1093.6|1089.1|1094.4|1089.9|1093.3|1088.8|352
1623048750000|2021-06-07 06:52:30|1093.4|1088.9|1092.9|1088.4|1093.6|1089.1|1092.9|1088.4|250
1623048760000|2021-06-07 06:52:40|1093|1088.5|1093|1088.5|1093.4|1088.9|1093|1088.5|139
1623048770000|2021-06-07 06:52:50|1093.1|1088.6|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|123
1623048780000|2021-06-07 06:53:00|1094|1089.5|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|177
1623048790000|2021-06-07 06:53:10|1093.8|1089.3|1093.2|1088.7|1094.1|1089.6|1093.2|1088.7|161
1623048800000|2021-06-07 06:53:20|1093|1088.5|1093.7|1089.2|1093.8|1089.3|1093|1088.5|190
1623048810000|2021-06-07 06:53:30|1093.9|1089.4|1093.5|1089|1094|1089.5|1093.5|1089|81
1623048820000|2021-06-07 06:53:40|||||||||68
1623048830000|2021-06-07 06:53:50|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|66
1623048840000|2021-06-07 06:54:00|1093|1088.5|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|177
1623048850000|2021-06-07 06:54:10|1092.3|1087.8|1092.9|1088.4|1092.9|1088.4|1092.3|1087.8|400
1623048860000|2021-06-07 06:54:20|1092.8|1088.3|1093.7|1089.2|1093.8|1089.3|1092.8|1088.3|192
1623048870000|2021-06-07 06:54:30|1093.8|1089.3|1094.2|1089.7|1094.2|1089.7|1093.8|1089.3|137
1623048880000|2021-06-07 06:54:40|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.3|1089.8|159
1623048890000|2021-06-07 06:54:50|1094.8|1090.3|1096.7|1092.2|1096.7|1092.2|1094.8|1090.3|335
1623048900000|2021-06-07 06:55:00|1096.5|1092|1096.7|1092.2|1096.8|1092.3|1096.5|1092|291
1623048910000|2021-06-07 06:55:10|1097|1092.5|1096.7|1092.2|1097.7|1093.2|1096.7|1092.2|190
1623048920000|2021-06-07 06:55:20|1096.2|1091.7|1095.3|1090.8|1096.2|1091.7|1095.3|1090.8|218
1623048930000|2021-06-07 06:55:30|1095.6|1091.1|1094.3|1089.8|1095.6|1091.1|1094.3|1089.8|213
1623048940000|2021-06-07 06:55:40|1094|1089.5|1094.3|1089.8|1094.3|1089.8|1094|1089.5|120
1623048950000|2021-06-07 06:55:50|1094.2|1089.7|1093.4|1088.9|1094.3|1089.8|1093.3|1088.8|192
1623048960000|2021-06-07 06:56:00|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|131
1623048970000|2021-06-07 06:56:10|1093.4|1088.9|1093.3|1088.8|1093.4|1088.9|1093.2|1088.7|157
1623048980000|2021-06-07 06:56:20|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.7|1089.2|179
1623048990000|2021-06-07 06:56:30|1093.8|1089.3|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|193
1623049000000|2021-06-07 06:56:40|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094|1089.5|204
1623049010000|2021-06-07 06:56:50|1094.3|1089.8|1094.8|1090.3|1095.3|1090.8|1094.1|1089.6|157
1623049020000|2021-06-07 06:57:00|1094.7|1090.2|1095.7|1091.2|1095.9|1091.4|1094.7|1090.2|347
1623049030000|2021-06-07 06:57:10|||||||||160
1623049040000|2021-06-07 06:57:20|1095.9|1091.4|1095.3|1090.8|1096|1091.5|1095.3|1090.8|236
1623049050000|2021-06-07 06:57:30|1095.2|1090.7|1095.5|1091|1095.5|1091|1095|1090.5|100
1623049060000|2021-06-07 06:57:40|1095.6|1091.1|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|148
1623049070000|2021-06-07 06:57:50|1095.6|1091.1|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|106
1623049080000|2021-06-07 06:58:00|1095.2|1090.7|1094.7|1090.2|1095.2|1090.7|1094.7|1090.2|523
1623049090000|2021-06-07 06:58:10|1094.5|1090|1094.7|1090.2|1094.7|1090.2|1094.3|1089.8|370
1623049100000|2021-06-07 06:58:20|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.1|1089.6|366
1623049110000|2021-06-07 06:58:30|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1093.9|1089.4|288
1623049120000|2021-06-07 06:58:40|1094.7|1090.2|1094.7|1090.2|1095|1090.5|1094.5|1090|209
1623049130000|2021-06-07 06:58:50|1095|1090.5|1095.2|1090.7|1095.2|1090.7|1094.7|1090.2|329
1623049140000|2021-06-07 06:59:00|1095.1|1090.6|1094.4|1089.9|1095.1|1090.6|1094.4|1089.9|410
1623049150000|2021-06-07 06:59:10|1094.3|1089.8|1093.5|1089|1094.3|1089.8|1093.5|1089|630
1623049160000|2021-06-07 06:59:20|1093.9|1089.4|1092.8|1088.3|1093.9|1089.4|1092.8|1088.3|701
1623049170000|2021-06-07 06:59:30|1093.2|1088.7|1093.3|1088.8|1093.3|1088.8|1092.4|1087.9|649
1623049180000|2021-06-07 06:59:40|1093.1|1088.6|1093.1|1088.6|1093.7|1089.2|1092.9|1088.4|552
1623049190000|2021-06-07 06:59:50|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.4|1087.9|851
1623049200000|2021-06-07 07:00:00|1093|1088.5|1093|1088.5|1093|1088.5|1093|1088.5|0
1623070800000|2021-06-07 13:00:00|1093.4|1088.9|1095|1090.5|1096|1091.5|1092.2|1087.7|2390
1623070810000|2021-06-07 13:00:10|1095.3|1090.8|1092.5|1088|1095.7|1091.2|1092.3|1087.8|1357
1623070820000|2021-06-07 13:00:20|1093|1088.5|1092.3|1087.8|1093|1088.5|1092.3|1087.8|973
1623070830000|2021-06-07 13:00:30|1092|1087.5|1094.8|1090.3|1094.8|1090.3|1092|1087.5|689
1623070840000|2021-06-07 13:00:40|1095.3|1090.8|1091.5|1087|1095.3|1090.8|1091.5|1087|890
1623070850000|2021-06-07 13:00:50|1091.1|1086.6|1091.8|1087.3|1091.8|1087.3|1090|1085.5|789
1623070860000|2021-06-07 13:01:00|1092|1087.5|1093.5|1089|1094.4|1089.9|1092|1087.5|567
1623070870000|2021-06-07 13:01:10|1093.6|1089.1|1094.5|1090|1094.6|1090.1|1093.5|1089|614
1623070880000|2021-06-07 13:01:20|1094.7|1090.2|1094.1|1089.6|1095|1090.5|1094.1|1089.6|502
1623070890000|2021-06-07 13:01:30|1094.5|1090|1094.5|1090|1094.6|1090.1|1094.1|1089.6|279
1623070900000|2021-06-07 13:01:40|1094.1|1089.6|1094|1089.5|1094.5|1090|1094|1089.5|409
1623070910000|2021-06-07 13:01:50|1093.7|1089.2|1094|1089.5|1094.5|1090|1093.6|1089.1|266
1623070920000|2021-06-07 13:02:00|1093.7|1089.2|1094.5|1090|1094.5|1090|1093.7|1089.2|418
1623070930000|2021-06-07 13:02:10|1094.7|1090.2|1094.3|1089.8|1094.9|1090.4|1093.6|1089.1|448
1623070940000|2021-06-07 13:02:20|1094.4|1089.9|1092.9|1088.4|1094.5|1090|1092.6|1088.1|326
1623070950000|2021-06-07 13:02:30|1092.7|1088.2|1092.6|1088.1|1093|1088.5|1092.5|1088|172
1623070960000|2021-06-07 13:02:40|1092.3|1087.8|1093.3|1088.8|1093.3|1088.8|1091.7|1087.2|551
1623070970000|2021-06-07 13:02:50|1093.5|1089|1092.4|1087.9|1093.9|1089.4|1092.4|1087.9|254
1623070980000|2021-06-07 13:03:00|1093|1088.5|1094.3|1089.8|1094.4|1089.9|1093|1088.5|330
1623070990000|2021-06-07 13:03:10|1094.4|1089.9|1095.4|1090.9|1095.4|1090.9|1094.3|1089.8|367
1623071000000|2021-06-07 13:03:20|1095.8|1091.3|1096.9|1092.4|1097.3|1092.8|1095.8|1091.3|871
1623071010000|2021-06-07 13:03:30|1096.8|1092.3|1096.8|1092.3|1097.3|1092.8|1096.5|1092|424
1623071020000|2021-06-07 13:03:40|1097|1092.5|1098.5|1094|1098.5|1094|1096.9|1092.4|689
1623071030000|2021-06-07 13:03:50|1098.4|1093.9|1097.9|1093.4|1098.9|1094.4|1097.4|1092.9|516
1623071040000|2021-06-07 13:04:00|1097.5|1093|1096.6|1092.1|1097.9|1093.4|1096.4|1091.9|339
1623071050000|2021-06-07 13:04:10|1096.8|1092.3|1096.8|1092.3|1097|1092.5|1096|1091.5|195
1623071060000|2021-06-07 13:04:20|1096.5|1092|1096|1091.5|1097|1092.5|1096|1091.5|214
1623071070000|2021-06-07 13:04:30|1096.3|1091.8|1096.9|1092.4|1096.9|1092.4|1095.5|1091|309
1623071080000|2021-06-07 13:04:40|1097|1092.5|1098|1093.5|1098|1093.5|1096.5|1092|536
1623071090000|2021-06-07 13:04:50|1097.9|1093.4|1098|1093.5|1098.1|1093.6|1097|1092.5|273
1623071100000|2021-06-07 13:05:00|1098.1|1093.6|1097.7|1093.2|1098.1|1093.6|1097.7|1093.2|343
1623071110000|2021-06-07 13:05:10|1097.6|1093.1|1096.7|1092.2|1098|1093.5|1096.7|1092.2|290
1623071120000|2021-06-07 13:05:20|1096.6|1092.1|1097|1092.5|1097.1|1092.6|1096.1|1091.6|264
1623071130000|2021-06-07 13:05:30|1096.9|1092.4|1097|1092.5|1097|1092.5|1096.2|1091.7|268
1623071140000|2021-06-07 13:05:40|1096.8|1092.3|1096.9|1092.4|1097|1092.5|1096.6|1092.1|160
1623071150000|2021-06-07 13:05:50|1097.1|1092.6|1096.9|1092.4|1097.1|1092.6|1096.8|1092.3|99
1623071160000|2021-06-07 13:06:00|1097|1092.5|1097.5|1093|1098|1093.5|1096.9|1092.4|470
1623071170000|2021-06-07 13:06:10|1097.4|1092.9|1097.9|1093.4|1097.9|1093.4|1097.4|1092.9|129
1623071180000|2021-06-07 13:06:20|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1097.9|1093.4|249
1623071190000|2021-06-07 13:06:30|1097.9|1093.4|1097|1092.5|1097.9|1093.4|1097|1092.5|183
1623071200000|2021-06-07 13:06:40|1097.2|1092.7|1097.3|1092.8|1097.5|1093|1097.2|1092.7|117
1623071210000|2021-06-07 13:06:50|1097.2|1092.7|1098.3|1093.8|1098.3|1093.8|1097.2|1092.7|204
1623071220000|2021-06-07 13:07:00|1098.5|1094|1097.5|1093|1098.5|1094|1097|1092.5|436
1623071230000|2021-06-07 13:07:10|1097.4|1092.9|1097|1092.5|1097.4|1092.9|1097|1092.5|212
1623071240000|2021-06-07 13:07:20|1097.1|1092.6|1097.3|1092.8|1097.3|1092.8|1096.6|1092.1|277
1623071250000|2021-06-07 13:07:30|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|105
1623071260000|2021-06-07 13:07:40|1097.3|1092.8|1097|1092.5|1097.3|1092.8|1097|1092.5|129
1623071270000|2021-06-07 13:07:50|1096.6|1092.1|1097|1092.5|1097|1092.5|1096.6|1092.1|53
1623071280000|2021-06-07 13:08:00|1096.8|1092.3|1097|1092.5|1097.3|1092.8|1096.6|1092.1|191
1623071290000|2021-06-07 13:08:10|1097.1|1092.6|1096.5|1092|1097.5|1093|1096|1091.5|192
1623071300000|2021-06-07 13:08:20|1096.3|1091.8|1096.6|1092.1|1096.8|1092.3|1096.1|1091.6|137
1623071310000|2021-06-07 13:08:30|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|102
1623071320000|2021-06-07 13:08:40|1096.1|1091.6|1096.9|1092.4|1096.9|1092.4|1096.1|1091.6|201
1623071330000|2021-06-07 13:08:50|1097|1092.5|1097|1092.5|1097.1|1092.6|1096.6|1092.1|74
1623071340000|2021-06-07 13:09:00|1097.3|1092.8|1098.5|1094|1098.6|1094.1|1097.3|1092.8|242
1623071350000|2021-06-07 13:09:10|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|367
1623071360000|2021-06-07 13:09:20|1099.1|1094.6|1099.1|1094.6|1099.8|1095.3|1099|1094.5|751
1623071370000|2021-06-07 13:09:30|1099.2|1094.7|1099.7|1095.2|1100.2|1095.7|1099.1|1094.6|330
1623071380000|2021-06-07 13:09:40|1099.6|1095.1|1098.2|1093.7|1099.6|1095.1|1098.2|1093.7|701
1623071390000|2021-06-07 13:09:50|1098.5|1094|1098.5|1094|1099|1094.5|1098.4|1093.9|111
1623071400000|2021-06-07 13:10:00|1098.1|1093.6|1099|1094.5|1099|1094.5|1098|1093.5|170
1623071410000|2021-06-07 13:10:10|1099.3|1094.8|1100.4|1095.9|1100.5|1096|1099.3|1094.8|692
1623071420000|2021-06-07 13:10:20|1100.5|1096|1101.6|1097.1|1101.6|1097.1|1100.4|1095.9|854
1623071430000|2021-06-07 13:10:30|1102|1097.5|1100.3|1095.8|1102|1097.5|1100|1095.5|909
1623071440000|2021-06-07 13:10:40|1100.1|1095.6|1100.5|1096|1100.5|1096|1100|1095.5|117
1623071450000|2021-06-07 13:10:50|1100.1|1095.6|1100.1|1095.6|1100.4|1095.9|1100|1095.5|233
1623071460000|2021-06-07 13:11:00|1100|1095.5|1100.3|1095.8|1100.5|1096|1099.9|1095.4|200
1623071470000|2021-06-07 13:11:10|1100.6|1096.1|1101.5|1097|1101.5|1097|1100.6|1096.1|555
1623071480000|2021-06-07 13:11:20|1101.1|1096.6|1101|1096.5|1101.3|1096.8|1100.6|1096.1|351
1623071490000|2021-06-07 13:11:30|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1100.5|1096|236
1623071500000|2021-06-07 13:11:40|1101.2|1096.7|1101|1096.5|1101.4|1096.9|1101|1096.5|183
1623071510000|2021-06-07 13:11:50|1101.4|1096.9|1101.8|1097.3|1101.8|1097.3|1101|1096.5|469
1623071520000|2021-06-07 13:12:00|1101.4|1096.9|1101.3|1096.8|1101.4|1096.9|1100.8|1096.3|246
1623071530000|2021-06-07 13:12:10|1100.9|1096.4|1101.3|1096.8|1101.3|1096.8|1100.9|1096.4|227
1623071540000|2021-06-07 13:12:20|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.5|1096|179
1623071550000|2021-06-07 13:12:30|1100.5|1096|1100.3|1095.8|1100.5|1096|1100|1095.5|221
1623071560000|2021-06-07 13:12:40|1100.4|1095.9|1101.5|1097|1101.5|1097|1100.3|1095.8|349
1623071570000|2021-06-07 13:12:50|1101.8|1097.3|1102|1097.5|1102.3|1097.8|1101.8|1097.3|504
1623071580000|2021-06-07 13:13:00|1102.1|1097.6|1102|1097.5|1102.3|1097.8|1101.9|1097.4|184
1623071590000|2021-06-07 13:13:10|1101.6|1097.1|1101|1096.5|1101.6|1097.1|1100.8|1096.3|183
1623071600000|2021-06-07 13:13:20|1101.3|1096.8|1100.4|1095.9|1101.4|1096.9|1100.4|1095.9|232
1623071610000|2021-06-07 13:13:30|1100.5|1096|1100.5|1096|1100.8|1096.3|1100.5|1096|116
1623071620000|2021-06-07 13:13:40|1100.6|1096.1|1100.5|1096|1100.8|1096.3|1100.5|1096|88
1623071630000|2021-06-07 13:13:50|||||||||64
1623071640000|2021-06-07 13:14:00|1100.8|1096.3|1101.3|1096.8|1101.5|1097|1100.8|1096.3|256
1623071650000|2021-06-07 13:14:10|1101.2|1096.7|1101|1096.5|1101.3|1096.8|1101|1096.5|54
1623071660000|2021-06-07 13:14:20|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1101|1096.5|80
1623071670000|2021-06-07 13:14:30|1101.3|1096.8|1100.5|1096|1101.3|1096.8|1100.5|1096|201
1623071680000|2021-06-07 13:14:40|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.4|1095.9|36
1623071690000|2021-06-07 13:14:50|1100.1|1095.6|1099.8|1095.3|1100.5|1096|1099.8|1095.3|210
1623071700000|2021-06-07 13:15:00|1100.3|1095.8|1100|1095.5|1100.5|1096|1099.8|1095.3|150
1623071710000|2021-06-07 13:15:10|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|99
1623071720000|2021-06-07 13:15:20|1099.5|1095|1099|1094.5|1099.5|1095|1099|1094.5|88
1623071730000|2021-06-07 13:15:30|1099.4|1094.9|1099.7|1095.2|1099.9|1095.4|1099.4|1094.9|132
1623071740000|2021-06-07 13:15:40|1099.9|1095.4|1099|1094.5|1099.9|1095.4|1099|1094.5|143
1623071750000|2021-06-07 13:15:50|1099.1|1094.6|1098.6|1094.1|1099.3|1094.8|1098.6|1094.1|158
1623071760000|2021-06-07 13:16:00|1098.5|1094|1097.8|1093.3|1098.5|1094|1097.6|1093.1|400
1623071770000|2021-06-07 13:16:10|1097.5|1093|1097.5|1093|1098|1093.5|1097.5|1093|216
1623071780000|2021-06-07 13:16:20|1097.2|1092.7|1097|1092.5|1097.4|1092.9|1097|1092.5|193
1623071790000|2021-06-07 13:16:30|1097.3|1092.8|1097.5|1093|1097.6|1093.1|1097|1092.5|145
1623071800000|2021-06-07 13:16:40|1097.1|1092.6|1097.8|1093.3|1097.8|1093.3|1097.1|1092.6|207
1623071810000|2021-06-07 13:16:50|1098|1093.5|1097.6|1093.1|1098.3|1093.8|1097.6|1093.1|157
1623071820000|2021-06-07 13:17:00|1097.5|1093|1098|1093.5|1098|1093.5|1097|1092.5|140
1623071830000|2021-06-07 13:17:10|1097.6|1093.1|1097.5|1093|1098|1093.5|1097.5|1093|82
1623071840000|2021-06-07 13:17:20|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|74
1623071850000|2021-06-07 13:17:30|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|44
1623071860000|2021-06-07 13:17:40|1096.6|1092.1|1097.5|1093|1097.5|1093|1096.6|1092.1|140
1623071870000|2021-06-07 13:17:50|1097.8|1093.3|1097.9|1093.4|1098|1093.5|1097.8|1093.3|148
1623071880000|2021-06-07 13:18:00|1097.5|1093|1097.5|1093|1097.5|1093|1097.5|1093|111
1623071890000|2021-06-07 13:18:10|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|196
1623071900000|2021-06-07 13:18:20|1097.5|1093|1097.3|1092.8|1097.5|1093|1097.3|1092.8|146
1623071910000|2021-06-07 13:18:30|1097|1092.5|1096.1|1091.6|1097|1092.5|1096.1|1091.6|443
1623071920000|2021-06-07 13:18:40|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.5|1091|376
1623071930000|2021-06-07 13:18:50|1096|1091.5|1095.6|1091.1|1096|1091.5|1095.5|1091|97
1623071940000|2021-06-07 13:19:00|1096|1091.5|1095|1090.5|1096|1091.5|1095|1090.5|364
1623071950000|2021-06-07 13:19:10|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|613
1623071960000|2021-06-07 13:19:20|1094.1|1089.6|1094.8|1090.3|1094.8|1090.3|1094|1089.5|475
1623071970000|2021-06-07 13:19:30|1095|1090.5|1096|1091.5|1096.1|1091.6|1095|1090.5|437
1623071980000|2021-06-07 13:19:40|1096.1|1091.6|1095.8|1091.3|1096.1|1091.6|1095.6|1091.1|136
1623071990000|2021-06-07 13:19:50|1096|1091.5|1095.5|1091|1096|1091.5|1095.1|1090.6|138
1623072000000|2021-06-07 13:20:00|1096|1091.5|1096.9|1092.4|1097|1092.5|1095.8|1091.3|223
1623072010000|2021-06-07 13:20:10|1097|1092.5|1097.3|1092.8|1097.3|1092.8|1097|1092.5|94
1623072020000|2021-06-07 13:20:20|1097|1092.5|1096.6|1092.1|1097|1092.5|1095.5|1091|460
1623072030000|2021-06-07 13:20:30|1096.5|1092|1095.9|1091.4|1096.5|1092|1095.9|1091.4|45
1623072040000|2021-06-07 13:20:40|1096|1091.5|1095.5|1091|1096|1091.5|1095.5|1091|130
1623072050000|2021-06-07 13:20:50|1095.1|1090.6|1095.8|1091.3|1095.8|1091.3|1095|1090.5|216
1623072060000|2021-06-07 13:21:00|1095.5|1091|1095.9|1091.4|1096.3|1091.8|1095.4|1090.9|356
1623072070000|2021-06-07 13:21:10|1095.8|1091.3|1095.4|1090.9|1095.9|1091.4|1095.1|1090.6|159
1623072080000|2021-06-07 13:21:20|1095.2|1090.7|1095.5|1091|1095.8|1091.3|1095|1090.5|237
1623072090000|2021-06-07 13:21:30|1095.3|1090.8|1095.5|1091|1095.7|1091.2|1095.1|1090.6|119
1623072100000|2021-06-07 13:21:40|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|24
1623072110000|2021-06-07 13:21:50|1095.5|1091|1095.5|1091|1095.9|1091.4|1095.5|1091|147
1623072120000|2021-06-07 13:22:00|1095.6|1091.1|1095.7|1091.2|1095.9|1091.4|1095.5|1091|277
1623072130000|2021-06-07 13:22:10|1095.9|1091.4|1095.3|1090.8|1095.9|1091.4|1095.3|1090.8|180
1623072140000|2021-06-07 13:22:20|1095|1090.5|1094.3|1089.8|1095|1090.5|1094.3|1089.8|181
1623072150000|2021-06-07 13:22:30|1094|1089.5|1093.8|1089.3|1094|1089.5|1093.5|1089|414
1623072160000|2021-06-07 13:22:40|1093.7|1089.2|1093.4|1088.9|1093.8|1089.3|1093.4|1088.9|149
1623072170000|2021-06-07 13:22:50|1093.5|1089|1093.8|1089.3|1093.8|1089.3|1093.4|1088.9|170
1623072180000|2021-06-07 13:23:00|||||||||40
1623072190000|2021-06-07 13:23:10|1094.4|1089.9|1095.3|1090.8|1095.3|1090.8|1094.3|1089.8|438
1623072200000|2021-06-07 13:23:20|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|22
1623072210000|2021-06-07 13:23:30|1095.3|1090.8|1094.4|1089.9|1095.3|1090.8|1094.4|1089.9|183
1623072220000|2021-06-07 13:23:40|1094.7|1090.2|1094.3|1089.8|1094.7|1090.2|1094.3|1089.8|44
1623072230000|2021-06-07 13:23:50|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.3|1089.8|103
1623072240000|2021-06-07 13:24:00|1094.7|1090.2|1094|1089.5|1094.7|1090.2|1094|1089.5|189
1623072250000|2021-06-07 13:24:10|1093.8|1089.3|1093.2|1088.7|1093.8|1089.3|1092.8|1088.3|251
1623072260000|2021-06-07 13:24:20|1093.1|1088.6|1093.8|1089.3|1093.8|1089.3|1092.9|1088.4|263
1623072270000|2021-06-07 13:24:30|1093.7|1089.2|1093.1|1088.6|1093.7|1089.2|1093.1|1088.6|90
1623072280000|2021-06-07 13:24:40|1093.2|1088.7|1094.2|1089.7|1094.2|1089.7|1092.7|1088.2|207
1623072290000|2021-06-07 13:24:50|1094|1089.5|1093.8|1089.3|1094.2|1089.7|1093.8|1089.3|159
1623072300000|2021-06-07 13:25:00|1094|1089.5|1094.5|1090|1094.5|1090|1093.8|1089.3|201
1623072310000|2021-06-07 13:25:10|1094.7|1090.2|1094.2|1089.7|1094.7|1090.2|1094.2|1089.7|123
1623072320000|2021-06-07 13:25:20|1094.5|1090|1095.2|1090.7|1095.2|1090.7|1094.5|1090|92
1623072330000|2021-06-07 13:25:30|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1095|1090.5|69
1623072340000|2021-06-07 13:25:40|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|69
1623072350000|2021-06-07 13:25:50|1094.8|1090.3|1094.5|1090|1094.8|1090.3|1094.5|1090|27
1623072360000|2021-06-07 13:26:00|1095|1090.5|1095.5|1091|1095.5|1091|1094.9|1090.4|106
1623072370000|2021-06-07 13:26:10|1095.3|1090.8|1095.2|1090.7|1095.5|1091|1095.2|1090.7|94
1623072380000|2021-06-07 13:26:20|1095.5|1091|1095.6|1091.1|1096|1091.5|1095.5|1091|87
1623072390000|2021-06-07 13:26:30|||||||||33
1623072400000|2021-06-07 13:26:40|1095.3|1090.8|1095.9|1091.4|1095.9|1091.4|1095.2|1090.7|172
1623072410000|2021-06-07 13:26:50|1095.5|1091|1095.8|1091.3|1096|1091.5|1095.5|1091|67
1623072420000|2021-06-07 13:27:00|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.4|1090.9|74
1623072430000|2021-06-07 13:27:10|1095.8|1091.3|1094.6|1090.1|1095.8|1091.3|1094.6|1090.1|111
1623072440000|2021-06-07 13:27:20|1095|1090.5|1095|1090.5|1095|1090.5|1094.6|1090.1|94
1623072450000|2021-06-07 13:27:30|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|93
1623072460000|2021-06-07 13:27:40|1094.7|1090.2|1094.9|1090.4|1094.9|1090.4|1094.5|1090|30
1623072470000|2021-06-07 13:27:50|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|79
1623072480000|2021-06-07 13:28:00|1095|1090.5|1095|1090.5|1095|1090.5|1094.1|1089.6|111
1623072490000|2021-06-07 13:28:10|1094.9|1090.4|1094|1089.5|1094.9|1090.4|1094|1089.5|135
1623072500000|2021-06-07 13:28:20|1093.6|1089.1|1093.5|1089|1094|1089.5|1093.1|1088.6|303
1623072510000|2021-06-07 13:28:30|1093.3|1088.8|1093.5|1089|1093.5|1089|1093.3|1088.8|97
1623072520000|2021-06-07 13:28:40|1093.2|1088.7|1093.1|1088.6|1093.5|1089|1093|1088.5|123
1623072530000|2021-06-07 13:28:50|1093|1088.5|1093.7|1089.2|1093.7|1089.2|1093|1088.5|201
1623072540000|2021-06-07 13:29:00|1094|1089.5|1093.9|1089.4|1094.2|1089.7|1093.6|1089.1|147
1623072550000|2021-06-07 13:29:10|1093.8|1089.3|1093.7|1089.2|1094.2|1089.7|1093.7|1089.2|87
1623072560000|2021-06-07 13:29:20|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|32
1623072570000|2021-06-07 13:29:30|1093.9|1089.4|1093.7|1089.2|1094.1|1089.6|1093.7|1089.2|68
1623072580000|2021-06-07 13:29:40|1093.4|1088.9|1093.6|1089.1|1093.7|1089.2|1093.3|1088.8|72
1623072590000|2021-06-07 13:29:50|1093.7|1089.2|1094|1089.5|1094|1089.5|1093.6|1089.1|49
1623072600000|2021-06-07 13:30:00|1093.7|1089.2|1092|1087.5|1093.7|1089.2|1092|1087.5|678
1623072610000|2021-06-07 13:30:10|1092.4|1087.9|1092.6|1088.1|1092.7|1088.2|1092.2|1087.7|189
1623072620000|2021-06-07 13:30:20|1092.4|1087.9|1091.7|1087.2|1092.4|1087.9|1091.7|1087.2|216
1623072630000|2021-06-07 13:30:30|1091.5|1087|1092.2|1087.7|1092.2|1087.7|1091.2|1086.7|278
1623072640000|2021-06-07 13:30:40|1092.5|1088|1092.2|1087.7|1092.7|1088.2|1092.2|1087.7|142
1623072650000|2021-06-07 13:30:50|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.5|1087|166
1623072660000|2021-06-07 13:31:00|1091.8|1087.3|1092.2|1087.7|1092.5|1088|1091.8|1087.3|191
1623072670000|2021-06-07 13:31:10|1092.5|1088|1091.2|1086.7|1092.7|1088.2|1091.2|1086.7|221
1623072680000|2021-06-07 13:31:20|1091.1|1086.6|1091.3|1086.8|1091.3|1086.8|1090.7|1086.2|137
1623072690000|2021-06-07 13:31:30|1091.2|1086.7|1091|1086.5|1091.5|1087|1091|1086.5|106
1623072700000|2021-06-07 13:31:40|1090.8|1086.3|1090.4|1085.9|1090.8|1086.3|1090.1|1085.6|496
1623072710000|2021-06-07 13:31:50|1090.6|1086.1|1090.7|1086.2|1091.2|1086.7|1090.6|1086.1|163
1623072720000|2021-06-07 13:32:00|1091|1086.5|1091.5|1087|1091.5|1087|1091|1086.5|164
1623072730000|2021-06-07 13:32:10|1091.7|1087.2|1092|1087.5|1092|1087.5|1091.5|1087|142
1623072740000|2021-06-07 13:32:20|1092.2|1087.7|1093.5|1089|1093.5|1089|1092.2|1087.7|231
1623072750000|2021-06-07 13:32:30|1093.7|1089.2|1094|1089.5|1094|1089.5|1093.5|1089|135
1623072760000|2021-06-07 13:32:40|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.4|1089.9|168
1623072770000|2021-06-07 13:32:50|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1093.7|1089.2|205
1623072780000|2021-06-07 13:33:00|1094.5|1090|1094.2|1089.7|1094.7|1090.2|1093.7|1089.2|228
1623072790000|2021-06-07 13:33:10|1094.3|1089.8|1095.5|1091|1095.5|1091|1094.1|1089.6|186
1623072800000|2021-06-07 13:33:20|1095.1|1090.6|1096|1091.5|1096.4|1091.9|1095.1|1090.6|276
1623072810000|2021-06-07 13:33:30|1096.2|1091.7|1096.4|1091.9|1096.5|1092|1096.2|1091.7|253
1623072820000|2021-06-07 13:33:40|1096.5|1092|1096.3|1091.8|1096.9|1092.4|1096.3|1091.8|142
1623072830000|2021-06-07 13:33:50|1096.4|1091.9|1095.8|1091.3|1096.4|1091.9|1095.8|1091.3|91
1623072840000|2021-06-07 13:34:00|1095.9|1091.4|1095.9|1091.4|1096.1|1091.6|1095.7|1091.2|141
1623072850000|2021-06-07 13:34:10|1096.1|1091.6|1097.3|1092.8|1097.3|1092.8|1095.9|1091.4|292
1623072860000|2021-06-07 13:34:20|1097.4|1092.9|1098.5|1094|1098.5|1094|1097.4|1092.9|360
1623072870000|2021-06-07 13:34:30|1098.2|1093.7|1098|1093.5|1098.2|1093.7|1098|1093.5|221
1623072880000|2021-06-07 13:34:40|1098.1|1093.6|1097.4|1092.9|1098.1|1093.6|1097|1092.5|233
1623072890000|2021-06-07 13:34:50|1097.5|1093|1097.5|1093|1097.7|1093.2|1096.5|1092|293
1623072900000|2021-06-07 13:35:00|1097.9|1093.4|1098|1093.5|1098.4|1093.9|1097.9|1093.4|285
1623072910000|2021-06-07 13:35:10|1097.5|1093|1097.1|1092.6|1097.5|1093|1097.1|1092.6|216
1623072920000|2021-06-07 13:35:20|1097.3|1092.8|1097.5|1093|1097.5|1093|1097.3|1092.8|108
1623072930000|2021-06-07 13:35:30|1097.3|1092.8|1097.5|1093|1097.5|1093|1097.2|1092.7|78
1623072940000|2021-06-07 13:35:40|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.5|1093|69
1623072950000|2021-06-07 13:35:50|1097.7|1093.2|1097.5|1093|1097.9|1093.4|1097.5|1093|62
1623072960000|2021-06-07 13:36:00|1097.3|1092.8|1097.5|1093|1098|1093.5|1097|1092.5|135
1623072970000|2021-06-07 13:36:10|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|77
1623072980000|2021-06-07 13:36:20|1098|1093.5|1098|1093.5|1098.5|1094|1098|1093.5|226
1623072990000|2021-06-07 13:36:30|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|85
1623073000000|2021-06-07 13:36:40|1098|1093.5|1097.6|1093.1|1098|1093.5|1097.6|1093.1|79
1623073010000|2021-06-07 13:36:50|1097.5|1093|1097.5|1093|1097.9|1093.4|1097.5|1093|87
1623073020000|2021-06-07 13:37:00|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.7|1093.2|46
1623073030000|2021-06-07 13:37:10|1098|1093.5|1099|1094.5|1099|1094.5|1098|1093.5|519
1623073040000|2021-06-07 13:37:20|1098.7|1094.2|1098.8|1094.3|1099|1094.5|1098.5|1094|241
1623073050000|2021-06-07 13:37:30|1099.2|1094.7|1099.4|1094.9|1099.4|1094.9|1099.2|1094.7|326
1623073060000|2021-06-07 13:37:40|1099.2|1094.7|1099|1094.5|1099.2|1094.7|1099|1094.5|160
1623073070000|2021-06-07 13:37:50|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099|1094.5|339
1623073080000|2021-06-07 13:38:00|1099|1094.5|1099.5|1095|1099.9|1095.4|1099|1094.5|113
1623073090000|2021-06-07 13:38:10|1099.4|1094.9|1099|1094.5|1099.5|1095|1099|1094.5|98
1623073100000|2021-06-07 13:38:20|1099.1|1094.6|1098.8|1094.3|1099.1|1094.6|1098.7|1094.2|74
1623073110000|2021-06-07 13:38:30|1098.7|1094.2|1098.5|1094|1098.7|1094.2|1098.5|1094|45
1623073120000|2021-06-07 13:38:40|1098|1093.5|1098.5|1094|1098.5|1094|1097.6|1093.1|209
1623073130000|2021-06-07 13:38:50|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.3|1093.8|127
1623073140000|2021-06-07 13:39:00|1098.2|1093.7|1097.6|1093.1|1098.8|1094.3|1097.6|1093.1|129
1623073150000|2021-06-07 13:39:10|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.3|1093.8|78
1623073160000|2021-06-07 13:39:20|1098.8|1094.3|1099.4|1094.9|1099.5|1095|1098.8|1094.3|80
1623073170000|2021-06-07 13:39:30|1099|1094.5|1099|1094.5|1099.4|1094.9|1099|1094.5|74
1623073180000|2021-06-07 13:39:40|1099.2|1094.7|1099.2|1094.7|1099.4|1094.9|1098.9|1094.4|58
1623073190000|2021-06-07 13:39:50|1099|1094.5|1098.3|1093.8|1099.1|1094.6|1098.3|1093.8|78
1623073200000|2021-06-07 13:40:00|1098.4|1093.9|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|28
1623073210000|2021-06-07 13:40:10|1098.4|1093.9|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|19
1623073220000|2021-06-07 13:40:20|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|14
1623073230000|2021-06-07 13:40:30|1098.3|1093.8|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|29
1623073240000|2021-06-07 13:40:40|1098.1|1093.6|1097.9|1093.4|1098.3|1093.8|1097.9|1093.4|31
1623073250000|2021-06-07 13:40:50|1097.5|1093|1096.9|1092.4|1097.5|1093|1096.9|1092.4|163
1623073260000|2021-06-07 13:41:00|1097.3|1092.8|1097.9|1093.4|1097.9|1093.4|1097.3|1092.8|88
1623073270000|2021-06-07 13:41:10|1098.4|1093.9|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|139
1623073280000|2021-06-07 13:41:20|1099.1|1094.6|1099.4|1094.9|1099.4|1094.9|1098.9|1094.4|77
1623073290000|2021-06-07 13:41:30|1099.7|1095.2|1099.8|1095.3|1099.9|1095.4|1099.7|1095.2|174
1623073300000|2021-06-07 13:41:40|1099.6|1095.1|1099.4|1094.9|1099.8|1095.3|1099.4|1094.9|113
1623073310000|2021-06-07 13:41:50|1099.2|1094.7|1099.4|1094.9|1099.6|1095.1|1099|1094.5|84
1623073320000|2021-06-07 13:42:00|1099.6|1095.1|1100.4|1095.9|1100.8|1096.3|1099.6|1095.1|553
1623073330000|2021-06-07 13:42:10|1100.7|1096.2|1100.9|1096.4|1100.9|1096.4|1100.7|1096.2|113
1623073340000|2021-06-07 13:42:20|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|289
1623073350000|2021-06-07 13:42:30|1101.2|1096.7|1101.4|1096.9|1101.4|1096.9|1101.2|1096.7|160
1623073360000|2021-06-07 13:42:40|1101|1096.5|1100.9|1096.4|1101.2|1096.7|1100.9|1096.4|243
1623073370000|2021-06-07 13:42:50|1101.2|1096.7|1100.9|1096.4|1101.2|1096.7|1100.9|1096.4|181
1623073380000|2021-06-07 13:43:00|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.2|1095.7|98
1623073390000|2021-06-07 13:43:10|1100.6|1096.1|1099.9|1095.4|1100.6|1096.1|1099.9|1095.4|187
1623073400000|2021-06-07 13:43:20|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|86
1623073410000|2021-06-07 13:43:30|1100.7|1096.2|1101|1096.5|1101.2|1096.7|1100.7|1096.2|96
1623073420000|2021-06-07 13:43:40|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|45
1623073430000|2021-06-07 13:43:50|1101.7|1097.2|1102.2|1097.7|1102.2|1097.7|1101.7|1097.2|606
1623073440000|2021-06-07 13:44:00|1102.7|1098.2|1101.8|1097.3|1103|1098.5|1101.8|1097.3|786
1623073450000|2021-06-07 13:44:10|1101.9|1097.4|1101.9|1097.4|1102|1097.5|1101.5|1097|201
1623073460000|2021-06-07 13:44:20|1102.4|1097.9|1101|1096.5|1102.4|1097.9|1101|1096.5|228
1623073470000|2021-06-07 13:44:30|||||||||41
1623073480000|2021-06-07 13:44:40|1100.9|1096.4|1100.9|1096.4|1101.1|1096.6|1100.9|1096.4|93
1623073490000|2021-06-07 13:44:50|1101.1|1096.6|1101.4|1096.9|1101.4|1096.9|1101.1|1096.6|90
1623073500000|2021-06-07 13:45:00|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|125
1623073510000|2021-06-07 13:45:10|1100.5|1096|1099.9|1095.4|1100.5|1096|1099.9|1095.4|230
1623073520000|2021-06-07 13:45:20|1099.5|1095|1099.5|1095|1099.5|1095|1099.4|1094.9|141
1623073530000|2021-06-07 13:45:30|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|113
1623073540000|2021-06-07 13:45:40|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|20
1623073550000|2021-06-07 13:45:50|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|35
1623073560000|2021-06-07 13:46:00|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.3|1095.8|30
1623073570000|2021-06-07 13:46:10|1100.3|1095.8|1101|1096.5|1101.4|1096.9|1100.3|1095.8|184
1623073580000|2021-06-07 13:46:20|1101.4|1096.9|1101.3|1096.8|1101.5|1097|1101.3|1096.8|36
1623073590000|2021-06-07 13:46:30|1101.5|1097|1101.6|1097.1|1102|1097.5|1101.5|1097|81
1623073600000|2021-06-07 13:46:40|1101.5|1097|1100.9|1096.4|1101.5|1097|1100.9|1096.4|76
1623073610000|2021-06-07 13:46:50|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|79
1623073620000|2021-06-07 13:47:00|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.8|1096.3|68
1623073630000|2021-06-07 13:47:10|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|13
1623073640000|2021-06-07 13:47:20|1100.5|1096|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|29
1623073650000|2021-06-07 13:47:30|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|59
1623073660000|2021-06-07 13:47:40|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099.5|1095|126
1623073670000|2021-06-07 13:47:50|1099.4|1094.9|1099.1|1094.6|1099.5|1095|1099.1|1094.6|50
1623073680000|2021-06-07 13:48:00|1099|1094.5|1100.3|1095.8|1100.3|1095.8|1099|1094.5|375
1623073690000|2021-06-07 13:48:10|1100.4|1095.9|1099.9|1095.4|1100.5|1096|1099.8|1095.3|51
1623073700000|2021-06-07 13:48:20|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|23
1623073710000|2021-06-07 13:48:30|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|36
1623073720000|2021-06-07 13:48:40|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|16
1623073730000|2021-06-07 13:48:50|1099.9|1095.4|1099.8|1095.3|1099.9|1095.4|1099.6|1095.1|34
1623073740000|2021-06-07 13:49:00|1100|1095.5|1100.5|1096|1100.9|1096.4|1100|1095.5|132
1623073750000|2021-06-07 13:49:10|1100.2|1095.7|1100.9|1096.4|1101|1096.5|1100|1095.5|46
1623073760000|2021-06-07 13:49:20|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.4|1095.9|40
1623073770000|2021-06-07 13:49:30|1100.3|1095.8|1100.2|1095.7|1100.3|1095.8|1100|1095.5|20
1623073780000|2021-06-07 13:49:40|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.4|1095.9|26
1623073790000|2021-06-07 13:49:50|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|16
1623073800000|2021-06-07 13:50:00|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|66
1623073810000|2021-06-07 13:50:10|1100.4|1095.9|1100.5|1096|1100.5|1096|1100|1095.5|94
1623073820000|2021-06-07 13:50:20|1100.3|1095.8|1100.6|1096.1|1100.6|1096.1|1100.3|1095.8|37
1623073830000|2021-06-07 13:50:30|1100.5|1096|1101|1096.5|1101|1096.5|1100.5|1096|89
1623073840000|2021-06-07 13:50:40|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.4|1095.9|75
1623073850000|2021-06-07 13:50:50|1100.9|1096.4|1100.5|1096|1100.9|1096.4|1100.5|1096|33
1623073860000|2021-06-07 13:51:00|1100.9|1096.4|1102.4|1097.9|1102.5|1098|1100.9|1096.4|217
1623073870000|2021-06-07 13:51:10|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.4|1097.9|151
1623073880000|2021-06-07 13:51:20|1102.4|1097.9|1102.3|1097.8|1102.5|1098|1102.1|1097.6|124
1623073890000|2021-06-07 13:51:30|1102.4|1097.9|1102.5|1098|1102.5|1098|1101.9|1097.4|125
1623073900000|2021-06-07 13:51:40|1102|1097.5|1102.4|1097.9|1102.4|1097.9|1101.6|1097.1|129
1623073910000|2021-06-07 13:51:50|1102|1097.5|1102|1097.5|1102.4|1097.9|1102|1097.5|177
1623073920000|2021-06-07 13:52:00|1101.8|1097.3|1101.5|1097|1102|1097.5|1101.4|1096.9|132
1623073930000|2021-06-07 13:52:10|1101.4|1096.9|1101.5|1097|1101.9|1097.4|1101.4|1096.9|47
1623073940000|2021-06-07 13:52:20|1101.4|1096.9|1101.5|1097|1101.9|1097.4|1101.4|1096.9|42
1623073950000|2021-06-07 13:52:30|1101.4|1096.9|1102|1097.5|1102|1097.5|1101|1096.5|161
1623073960000|2021-06-07 13:52:40|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.5|1097|58
1623073970000|2021-06-07 13:52:50|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.6|1096.1|89
1623073980000|2021-06-07 13:53:00|1101.2|1096.7|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|51
1623073990000|2021-06-07 13:53:10|1101|1096.5|1100.5|1096|1101|1096.5|1100.5|1096|54
1623074000000|2021-06-07 13:53:20|1100.3|1095.8|1100.4|1095.9|1100.4|1095.9|1100|1095.5|97
1623074010000|2021-06-07 13:53:30|1100.9|1096.4|1101|1096.5|1101|1096.5|1100.5|1096|46
1623074020000|2021-06-07 13:53:40|1101.4|1096.9|1101.9|1097.4|1101.9|1097.4|1101.3|1096.8|180
1623074030000|2021-06-07 13:53:50|1102.3|1097.8|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|231
1623074040000|2021-06-07 13:54:00|1101.9|1097.4|1101.9|1097.4|1102.2|1097.7|1101.9|1097.4|60
1623074050000|2021-06-07 13:54:10|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1101.9|1097.4|121
1623074060000|2021-06-07 13:54:20|1102.6|1098.1|1102|1097.5|1102.6|1098.1|1102|1097.5|89
1623074070000|2021-06-07 13:54:30|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.4|1096.9|32
1623074080000|2021-06-07 13:54:40|1101.2|1096.7|1101|1096.5|1101.4|1096.9|1101|1096.5|169
1623074090000|2021-06-07 13:54:50|||||||||31
1623074100000|2021-06-07 13:55:00|1101.4|1096.9|1101|1096.5|1101.4|1096.9|1101|1096.5|55
1623074110000|2021-06-07 13:55:10|1100.9|1096.4|1100.5|1096|1100.9|1096.4|1100.4|1095.9|111
1623074120000|2021-06-07 13:55:20|1100.2|1095.7|1100.9|1096.4|1100.9|1096.4|1100|1095.5|225
1623074130000|2021-06-07 13:55:30|1100.7|1096.2|1100.5|1096|1100.9|1096.4|1100.5|1096|32
1623074140000|2021-06-07 13:55:40|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|121
1623074150000|2021-06-07 13:55:50|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|36
1623074160000|2021-06-07 13:56:00|||||||||58
1623074170000|2021-06-07 13:56:10|1099.9|1095.4|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|156
1623074180000|2021-06-07 13:56:20|1099.5|1095|1099|1094.5|1099.8|1095.3|1099|1094.5|92
1623074190000|2021-06-07 13:56:30|1099.4|1094.9|1100.9|1096.4|1100.9|1096.4|1099.4|1094.9|211
1623074200000|2021-06-07 13:56:40|1100.6|1096.1|1100.4|1095.9|1100.6|1096.1|1099.5|1095|185
1623074210000|2021-06-07 13:56:50|1100.1|1095.6|1100.2|1095.7|1100.8|1096.3|1099.9|1095.4|70
1623074220000|2021-06-07 13:57:00|1100.3|1095.8|1099|1094.5|1100.3|1095.8|1099|1094.5|173
1623074230000|2021-06-07 13:57:10|1098.9|1094.4|1098.9|1094.4|1099|1094.5|1098.9|1094.4|121
1623074240000|2021-06-07 13:57:20|1099.1|1094.6|1098.4|1093.9|1099.1|1094.6|1098.4|1093.9|123
1623074250000|2021-06-07 13:57:30|1098|1093.5|1097.4|1092.9|1098|1093.5|1097.4|1092.9|228
1623074260000|2021-06-07 13:57:40|1097.2|1092.7|1097.3|1092.8|1097.7|1093.2|1097|1092.5|281
1623074270000|2021-06-07 13:57:50|1097.4|1092.9|1096.6|1092.1|1097.9|1093.4|1096.6|1092.1|269
1623074280000|2021-06-07 13:58:00|1096.8|1092.3|1096.1|1091.6|1097.3|1092.8|1096.1|1091.6|356
1623074290000|2021-06-07 13:58:10|1096.6|1092.1|1096|1091.5|1096.8|1092.3|1095.5|1091|587
1623074300000|2021-06-07 13:58:20|1095.9|1091.4|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|223
1623074310000|2021-06-07 13:58:30|1096.1|1091.6|1095|1090.5|1096.2|1091.7|1095|1090.5|268
1623074320000|2021-06-07 13:58:40|1095.1|1090.6|1095.9|1091.4|1095.9|1091.4|1095.1|1090.6|154
1623074330000|2021-06-07 13:58:50|1096.3|1091.8|1095.9|1091.4|1096.4|1091.9|1095.7|1091.2|175
1623074340000|2021-06-07 13:59:00|1095.5|1091|1095.4|1090.9|1096|1091.5|1095.4|1090.9|254
1623074350000|2021-06-07 13:59:10|1095.7|1091.2|1095.4|1090.9|1095.9|1091.4|1095.4|1090.9|113
1623074360000|2021-06-07 13:59:20|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|119
1623074370000|2021-06-07 13:59:30|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|83
1623074380000|2021-06-07 13:59:40|1095.8|1091.3|1095.5|1091|1095.9|1091.4|1095.5|1091|113
1623074390000|2021-06-07 13:59:50|1095.9|1091.4|1095.5|1091|1095.9|1091.4|1095.5|1091|72
1623074400000|2021-06-07 14:00:00|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|123
1623074410000|2021-06-07 14:00:10|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.5|1091|156
1623074420000|2021-06-07 14:00:20|1095.9|1091.4|1095.4|1090.9|1095.9|1091.4|1095.4|1090.9|46
1623074430000|2021-06-07 14:00:30|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|24
1623074440000|2021-06-07 14:00:40|1095.4|1090.9|1095.4|1090.9|1095.5|1091|1095.4|1090.9|26
1623074450000|2021-06-07 14:00:50|||||||||27
1623074460000|2021-06-07 14:01:00|1095.5|1091|1095.5|1091|1095.5|1091|1095.4|1090.9|60
1623074470000|2021-06-07 14:01:10|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|53
1623074480000|2021-06-07 14:01:20|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.5|1091|68
1623074490000|2021-06-07 14:01:30|1095.4|1090.9|1094.9|1090.4|1095.4|1090.9|1094.9|1090.4|471
1623074500000|2021-06-07 14:01:40|1094.5|1090|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|259
1623074510000|2021-06-07 14:01:50|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|235
1623074520000|2021-06-07 14:02:00|1094.2|1089.7|1094.9|1090.4|1094.9|1090.4|1094.2|1089.7|205
1623074530000|2021-06-07 14:02:10|1095.3|1090.8|1095.4|1090.9|1095.4|1090.9|1095.3|1090.8|34
1623074540000|2021-06-07 14:02:20|1095.5|1091|1095.8|1091.3|1095.9|1091.4|1095.4|1090.9|131
1623074550000|2021-06-07 14:02:30|1096|1091.5|1095.5|1091|1096.2|1091.7|1095.5|1091|140
1623074560000|2021-06-07 14:02:40|1095.4|1090.9|1095.4|1090.9|1095.7|1091.2|1095.4|1090.9|40
1623074570000|2021-06-07 14:02:50|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|52
1623074580000|2021-06-07 14:03:00|1095|1090.5|1094.9|1090.4|1095|1090.5|1094.9|1090.4|50
1623074590000|2021-06-07 14:03:10|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095|1090.5|22
1623074600000|2021-06-07 14:03:20|1095.3|1090.8|1095.1|1090.6|1095.3|1090.8|1094.9|1090.4|44
1623074610000|2021-06-07 14:03:30|1095|1090.5|1094.4|1089.9|1095|1090.5|1094.4|1089.9|169
1623074620000|2021-06-07 14:03:40|1094|1089.5|1094.4|1089.9|1094.4|1089.9|1094|1089.5|90
1623074630000|2021-06-07 14:03:50|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|1093.9|1089.4|55
1623074640000|2021-06-07 14:04:00|1093.9|1089.4|1093.9|1089.4|1094.2|1089.7|1093.7|1089.2|128
1623074650000|2021-06-07 14:04:10|1093.7|1089.2|1093.9|1089.4|1093.9|1089.4|1093.7|1089.2|64
1623074660000|2021-06-07 14:04:20|1093.7|1089.2|1093.5|1089|1093.9|1089.4|1093.4|1088.9|305
1623074670000|2021-06-07 14:04:30|1093.4|1088.9|1094.2|1089.7|1094.2|1089.7|1093.4|1088.9|179
1623074680000|2021-06-07 14:04:40|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094|1089.5|71
1623074690000|2021-06-07 14:04:50|1094.8|1090.3|1094.9|1090.4|1094.9|1090.4|1094.4|1089.9|126
1623074700000|2021-06-07 14:05:00|1094.5|1090|1094.4|1089.9|1094.5|1090|1094.4|1089.9|35
1623074710000|2021-06-07 14:05:10|1094.8|1090.3|1094.9|1090.4|1095.4|1090.9|1094.8|1090.3|170
1623074720000|2021-06-07 14:05:20|1095.2|1090.7|1094.9|1090.4|1095.2|1090.7|1094.9|1090.4|128
1623074730000|2021-06-07 14:05:30|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|24
1623074740000|2021-06-07 14:05:40|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|157
1623074750000|2021-06-07 14:05:50|1096.1|1091.6|1096.2|1091.7|1096.2|1091.7|1096.1|1091.6|67
1623074760000|2021-06-07 14:06:00|1095.9|1091.4|1095.7|1091.2|1096|1091.5|1095.7|1091.2|56
1623074770000|2021-06-07 14:06:10|1096.1|1091.6|1096.2|1091.7|1096.2|1091.7|1096.1|1091.6|24
1623074780000|2021-06-07 14:06:20|1095.9|1091.4|1095.8|1091.3|1095.9|1091.4|1095.7|1091.2|39
1623074790000|2021-06-07 14:06:30|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|41
1623074800000|2021-06-07 14:06:40|||||||||14
1623074810000|2021-06-07 14:06:50|||||||||89
1623074820000|2021-06-07 14:07:00|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|18
1623074830000|2021-06-07 14:07:10|1095.4|1090.9|1095.3|1090.8|1095.4|1090.9|1095.2|1090.7|72
1623074840000|2021-06-07 14:07:20|1095.6|1091.1|1095.5|1091|1095.7|1091.2|1095.5|1091|46
1623074850000|2021-06-07 14:07:30|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.6|1091.1|54
1623074860000|2021-06-07 14:07:40|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|28
1623074870000|2021-06-07 14:07:50|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|7
1623074880000|2021-06-07 14:08:00|1095.3|1090.8|1094.9|1090.4|1095.3|1090.8|1094.9|1090.4|77
1623074890000|2021-06-07 14:08:10|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|10
1623074900000|2021-06-07 14:08:20|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.2|1090.7|5
1623074910000|2021-06-07 14:08:30|||||||||17
1623074920000|2021-06-07 14:08:40|1095.3|1090.8|1095.3|1090.8|1095.4|1090.9|1095.3|1090.8|9
1623074930000|2021-06-07 14:08:50|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|14
1623074940000|2021-06-07 14:09:00|1095|1090.5|1095|1090.5|1095|1090.5|1094.9|1090.4|38
1623074950000|2021-06-07 14:09:10|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|3
1623074960000|2021-06-07 14:09:20|1094.9|1090.4|1094.9|1090.4|1095.2|1090.7|1094.9|1090.4|105
1623074970000|2021-06-07 14:09:30|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1094.8|1090.3|96
1623074980000|2021-06-07 14:09:40|1094.9|1090.4|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|87
1623074990000|2021-06-07 14:09:50|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.6|1090.1|41
1623075000000|2021-06-07 14:10:00|||||||||55
1623075010000|2021-06-07 14:10:10|1095.1|1090.6|1095.2|1090.7|1095.2|1090.7|1094.9|1090.4|128
1623075020000|2021-06-07 14:10:20|1095.1|1090.6|1094.3|1089.8|1095.1|1090.6|1094.3|1089.8|489
1623075030000|2021-06-07 14:10:30|1094.2|1089.7|1094.4|1089.9|1094.6|1090.1|1094.2|1089.7|38
1623075040000|2021-06-07 14:10:40|1094.2|1089.7|1094.6|1090.1|1094.6|1090.1|1094.2|1089.7|33
1623075050000|2021-06-07 14:10:50|||||||||27
1623075060000|2021-06-07 14:11:00|1094.8|1090.3|1094.6|1090.1|1094.9|1090.4|1094.6|1090.1|84
1623075070000|2021-06-07 14:11:10|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|142
1623075080000|2021-06-07 14:11:20|||||||||56
1623075090000|2021-06-07 14:11:30|||||||||34
1623075100000|2021-06-07 14:11:40|||||||||66
1623075110000|2021-06-07 14:11:50|1095.1|1090.6|1094.6|1090.1|1095.5|1091|1094.6|1090.1|102
1623075120000|2021-06-07 14:12:00|1094.9|1090.4|1095.4|1090.9|1095.5|1091|1094.8|1090.3|61
1623075130000|2021-06-07 14:12:10|1095.6|1091.1|1096.2|1091.7|1096.2|1091.7|1095.6|1091.1|392
1623075140000|2021-06-07 14:12:20|1096.4|1091.9|1097.1|1092.6|1097.1|1092.6|1096.3|1091.8|223
1623075150000|2021-06-07 14:12:30|1096.7|1092.2|1096.3|1091.8|1096.7|1092.2|1096.2|1091.7|238
1623075160000|2021-06-07 14:12:40|1096.4|1091.9|1096|1091.5|1096.5|1092|1096|1091.5|170
1623075170000|2021-06-07 14:12:50|1096.2|1091.7|1096.5|1092|1096.5|1092|1096.2|1091.7|92
1623075180000|2021-06-07 14:13:00|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.5|1092|48
1623075190000|2021-06-07 14:13:10|1096.5|1092|1096.6|1092.1|1096.6|1092.1|1096.5|1092|52
1623075200000|2021-06-07 14:13:20|1096.3|1091.8|1095.6|1091.1|1096.3|1091.8|1095.6|1091.1|165
1623075210000|2021-06-07 14:13:30|1095.3|1090.8|1095.5|1091|1095.6|1091.1|1095.3|1090.8|69
1623075220000|2021-06-07 14:13:40|1095.6|1091.1|1095.8|1091.3|1096.2|1091.7|1095.3|1090.8|67
1623075230000|2021-06-07 14:13:50|1096|1091.5|1096.2|1091.7|1096.2|1091.7|1095.6|1091.1|60
1623075240000|2021-06-07 14:14:00|1096|1091.5|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|98
1623075250000|2021-06-07 14:14:10|1096.2|1091.7|1096|1091.5|1096.2|1091.7|1096|1091.5|29
1623075260000|2021-06-07 14:14:20|1096.2|1091.7|1096|1091.5|1096.3|1091.8|1096|1091.5|112
1623075270000|2021-06-07 14:14:30|||||||||44
1623075280000|2021-06-07 14:14:40|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|185
1623075290000|2021-06-07 14:14:50|1095.7|1091.2|1096.1|1091.6|1096.5|1092|1095.7|1091.2|129
1623075300000|2021-06-07 14:15:00|1095.8|1091.3|1095.3|1090.8|1095.8|1091.3|1095.3|1090.8|93
1623075310000|2021-06-07 14:15:10|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.8|1090.3|56
1623075320000|2021-06-07 14:15:20|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|84
1623075330000|2021-06-07 14:15:30|1094.1|1089.6|1094|1089.5|1094.1|1089.6|1093.9|1089.4|167
1623075340000|2021-06-07 14:15:40|1093.8|1089.3|1093.3|1088.8|1094|1089.5|1093.3|1088.8|163
1623075350000|2021-06-07 14:15:50|1093.4|1088.9|1092.4|1087.9|1093.4|1088.9|1092.4|1087.9|525
1623075360000|2021-06-07 14:16:00|1092.8|1088.3|1093.6|1089.1|1093.7|1089.2|1092.8|1088.3|235
1623075370000|2021-06-07 14:16:10|1093.5|1089|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|103
1623075380000|2021-06-07 14:16:20|1093.1|1088.6|1092.9|1088.4|1093.3|1088.8|1092.9|1088.4|103
1623075390000|2021-06-07 14:16:30|1092.8|1088.3|1092.5|1088|1092.9|1088.4|1092.5|1088|120
1623075400000|2021-06-07 14:16:40|1092.4|1087.9|1092.8|1088.3|1092.8|1088.3|1092.4|1087.9|54
1623075410000|2021-06-07 14:16:50|1093.1|1088.6|1093.3|1088.8|1093.3|1088.8|1093.1|1088.6|126
1623075420000|2021-06-07 14:17:00|1093|1088.5|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|31
1623075430000|2021-06-07 14:17:10|1093.5|1089|1093.5|1089|1093.5|1089|1093.5|1089|68
1623075440000|2021-06-07 14:17:20|1093.6|1089.1|1093.8|1089.3|1093.8|1089.3|1093.6|1089.1|40
1623075450000|2021-06-07 14:17:30|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.6|1089.1|75
1623075460000|2021-06-07 14:17:40|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|27
1623075470000|2021-06-07 14:17:50|1094.3|1089.8|1094.3|1089.8|1094.4|1089.9|1094.3|1089.8|79
1623075480000|2021-06-07 14:18:00|1094.4|1089.9|1093.4|1088.9|1094.4|1089.9|1093.4|1088.9|135
1623075490000|2021-06-07 14:18:10|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.6|1088.1|86
1623075500000|2021-06-07 14:18:20|1092.5|1088|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|110
1623075510000|2021-06-07 14:18:30|1092.1|1087.6|1091.8|1087.3|1092.4|1087.9|1091.8|1087.3|277
1623075520000|2021-06-07 14:18:40|1091.7|1087.2|1092.3|1087.8|1092.5|1088|1091.6|1087.1|443
1623075530000|2021-06-07 14:18:50|1092.6|1088.1|1092.4|1087.9|1092.6|1088.1|1092.1|1087.6|59
1623075540000|2021-06-07 14:19:00|1092.2|1087.7|1091.5|1087|1092.2|1087.7|1091.4|1086.9|119
1623075550000|2021-06-07 14:19:10|1091.6|1087.1|1090.7|1086.2|1091.6|1087.1|1089.8|1085.3|855
1623075560000|2021-06-07 14:19:20|1090.6|1086.1|1090.1|1085.6|1090.6|1086.1|1089.7|1085.2|292
1623075570000|2021-06-07 14:19:30|1090.2|1085.7|1090.1|1085.6|1090.7|1086.2|1090.1|1085.6|280
1623075580000|2021-06-07 14:19:40|1090.4|1085.9|1091.4|1086.9|1091.4|1086.9|1090.4|1085.9|185
1623075590000|2021-06-07 14:19:50|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|89
1623075600000|2021-06-07 14:20:00|1090.8|1086.3|1089.8|1085.3|1090.8|1086.3|1089.4|1084.9|1115
1623075610000|2021-06-07 14:20:10|1089.4|1084.9|1085.8|1081.3|1089.4|1084.9|1085.1|1080.6|2399
1623075620000|2021-06-07 14:20:20|1085.7|1081.2|1086.3|1081.8|1086.4|1081.9|1085.6|1081.1|521
1623075630000|2021-06-07 14:20:30|1086.1|1081.6|1086.2|1081.7|1086.4|1081.9|1085.9|1081.4|287
1623075640000|2021-06-07 14:20:40|1085.9|1081.4|1086.7|1082.2|1086.7|1082.2|1085.8|1081.3|268
1623075650000|2021-06-07 14:20:50|1086.9|1082.4|1087.7|1083.2|1087.9|1083.4|1086.7|1082.2|229
1623075660000|2021-06-07 14:21:00|1087.4|1082.9|1087.1|1082.6|1087.7|1083.2|1086.9|1082.4|284
1623075670000|2021-06-07 14:21:10|1086.7|1082.2|1086.7|1082.2|1086.8|1082.3|1086.7|1082.2|210
1623075680000|2021-06-07 14:21:20|1086.6|1082.1|1086.7|1082.2|1086.7|1082.2|1086.6|1082.1|155
1623075690000|2021-06-07 14:21:30|1086.9|1082.4|1086.9|1082.4|1087.2|1082.7|1086.9|1082.4|96
1623075700000|2021-06-07 14:21:40|1087.2|1082.7|1087.8|1083.3|1087.8|1083.3|1087.1|1082.6|129
1623075710000|2021-06-07 14:21:50|1087.9|1083.4|1088.2|1083.7|1088.3|1083.8|1087.9|1083.4|217
1623075720000|2021-06-07 14:22:00|1088.6|1084.1|1087.7|1083.2|1088.7|1084.2|1087.7|1083.2|190
1623075730000|2021-06-07 14:22:10|1087.8|1083.3|1087.8|1083.3|1088.1|1083.6|1087.8|1083.3|147
1623075740000|2021-06-07 14:22:20|1087.4|1082.9|1086.9|1082.4|1087.8|1083.3|1086.9|1082.4|419
1623075750000|2021-06-07 14:22:30|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|1086.9|1082.4|175
1623075760000|2021-06-07 14:22:40|1087|1082.5|1086.9|1082.4|1087|1082.5|1086.9|1082.4|178
1623075770000|2021-06-07 14:22:50|1086.5|1082|1085.9|1081.4|1086.5|1082|1085.9|1081.4|337
1623075780000|2021-06-07 14:23:00|1086|1081.5|1086.9|1082.4|1087.3|1082.8|1086|1081.5|378
1623075790000|2021-06-07 14:23:10|1087|1082.5|1087.4|1082.9|1087.4|1082.9|1087|1082.5|217
1623075800000|2021-06-07 14:23:20|1087.7|1083.2|1087.8|1083.3|1087.9|1083.4|1087.7|1083.2|80
1623075810000|2021-06-07 14:23:30|1087.9|1083.4|1087.9|1083.4|1088.3|1083.8|1087.4|1082.9|156
1623075820000|2021-06-07 14:23:40|1088|1083.5|1088|1083.5|1088.4|1083.9|1087.5|1083|174
1623075830000|2021-06-07 14:23:50|1088.4|1083.9|1087.9|1083.4|1088.4|1083.9|1087.9|1083.4|75
1623075840000|2021-06-07 14:24:00|1088|1083.5|1087.4|1082.9|1088|1083.5|1087.4|1082.9|319
1623075850000|2021-06-07 14:24:10|1087|1082.5|1087.4|1082.9|1087.4|1082.9|1087|1082.5|330
1623075860000|2021-06-07 14:24:20|1087.8|1083.3|1088.2|1083.7|1088.2|1083.7|1087.8|1083.3|200
1623075870000|2021-06-07 14:24:30|1087.9|1083.4|1089.4|1084.9|1089.4|1084.9|1087.9|1083.4|275
1623075880000|2021-06-07 14:24:40|1089.7|1085.2|1090.1|1085.6|1090.2|1085.7|1089.7|1085.2|240
1623075890000|2021-06-07 14:24:50|1090.2|1085.7|1090.2|1085.7|1090.6|1086.1|1090.2|1085.7|166
1623075900000|2021-06-07 14:25:00|1090.1|1085.6|1088.8|1084.3|1090.1|1085.6|1088.8|1084.3|320
1623075910000|2021-06-07 14:25:10|1088.4|1083.9|1088.9|1084.4|1088.9|1084.4|1088.4|1083.9|93
1623075920000|2021-06-07 14:25:20|1089.2|1084.7|1089.2|1084.7|1089.4|1084.9|1089.2|1084.7|78
1623075930000|2021-06-07 14:25:30|1089.3|1084.8|1089.7|1085.2|1089.7|1085.2|1089.2|1084.7|41
1623075940000|2021-06-07 14:25:40|1089.6|1085.1|1089.6|1085.1|1089.7|1085.2|1089.6|1085.1|40
1623075950000|2021-06-07 14:25:50|1089.7|1085.2|1089.3|1084.8|1089.8|1085.3|1089.3|1084.8|83
1623075960000|2021-06-07 14:26:00|1089.4|1084.9|1089.9|1085.4|1090.2|1085.7|1089|1084.5|100
1623075970000|2021-06-07 14:26:10|1089.4|1084.9|1089.4|1084.9|1090.2|1085.7|1089.4|1084.9|176
1623075980000|2021-06-07 14:26:20|1089.5|1085|1090.2|1085.7|1090.2|1085.7|1089.4|1084.9|196
1623075990000|2021-06-07 14:26:30|1089.9|1085.4|1090.1|1085.6|1090.2|1085.7|1089.7|1085.2|87
1623076000000|2021-06-07 14:26:40|1090.4|1085.9|1090.5|1086|1090.7|1086.2|1090.2|1085.7|221
1623076010000|2021-06-07 14:26:50|1090.1|1085.6|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|119
1623076020000|2021-06-07 14:27:00|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|71
1623076030000|2021-06-07 14:27:10|1090.2|1085.7|1090.4|1085.9|1090.4|1085.9|1090.1|1085.6|78
1623076040000|2021-06-07 14:27:20|1090.6|1086.1|1090.1|1085.6|1090.6|1086.1|1090.1|1085.6|46
1623076050000|2021-06-07 14:27:30|1090.4|1085.9|1090.2|1085.7|1090.4|1085.9|1090.2|1085.7|66
1623076060000|2021-06-07 14:27:40|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|1090.1|1085.6|75
1623076070000|2021-06-07 14:27:50|1090.1|1085.6|1090.4|1085.9|1090.9|1086.4|1090.1|1085.6|147
1623076080000|2021-06-07 14:28:00|1090.8|1086.3|1090.4|1085.9|1090.9|1086.4|1090.1|1085.6|67
1623076090000|2021-06-07 14:28:10|1090.6|1086.1|1090.4|1085.9|1090.8|1086.3|1090.4|1085.9|68
1623076100000|2021-06-07 14:28:20|||||||||19
1623076110000|2021-06-07 14:28:30|1090.8|1086.3|1090.1|1085.6|1090.8|1086.3|1090.1|1085.6|85
1623076120000|2021-06-07 14:28:40|1089.7|1085.2|1089.5|1085|1089.7|1085.2|1089.2|1084.7|105
1623076130000|2021-06-07 14:28:50|1088.8|1084.3|1089|1084.5|1089.4|1084.9|1088.8|1084.3|163
1623076140000|2021-06-07 14:29:00|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|21
1623076150000|2021-06-07 14:29:10|1089.1|1084.6|1089.1|1084.6|1089.2|1084.7|1089.1|1084.6|41
1623076160000|2021-06-07 14:29:20|1088.7|1084.2|1088.6|1084.1|1088.7|1084.2|1088.2|1083.7|107
1623076170000|2021-06-07 14:29:30|1088.5|1084|1088.9|1084.4|1088.9|1084.4|1088.4|1083.9|79
1623076180000|2021-06-07 14:29:40|1089.1|1084.6|1088.5|1084|1089.1|1084.6|1088.5|1084|62
1623076190000|2021-06-07 14:29:50|1088.4|1083.9|1087.9|1083.4|1088.9|1084.4|1087.9|1083.4|96
1623076200000|2021-06-07 14:30:00|1087.6|1083.1|1087.1|1082.6|1087.7|1083.2|1087|1082.5|208
1623076210000|2021-06-07 14:30:10|1086.7|1082.2|1086.6|1082.1|1086.7|1082.2|1086.6|1082.1|173
1623076220000|2021-06-07 14:30:20|1086.9|1082.4|1087.1|1082.6|1087.2|1082.7|1086.9|1082.4|110
1623076230000|2021-06-07 14:30:30|1087.5|1083|1087.1|1082.6|1087.5|1083|1087.1|1082.6|65
1623076240000|2021-06-07 14:30:40|1086.9|1082.4|1087.4|1082.9|1087.6|1083.1|1086.9|1082.4|49
1623076250000|2021-06-07 14:30:50|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|65
1623076260000|2021-06-07 14:31:00|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|29
1623076270000|2021-06-07 14:31:10|1087.3|1082.8|1086.8|1082.3|1087.3|1082.8|1086.8|1082.3|119
1623076280000|2021-06-07 14:31:20|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|127
1623076290000|2021-06-07 14:31:30|1086.3|1081.8|1085.9|1081.4|1086.3|1081.8|1085.9|1081.4|315
1623076300000|2021-06-07 14:31:40|1085.8|1081.3|1086.4|1081.9|1086.4|1081.9|1085.8|1081.3|183
1623076310000|2021-06-07 14:31:50|1086.8|1082.3|1087.3|1082.8|1087.3|1082.8|1086.8|1082.3|256
1623076320000|2021-06-07 14:32:00|1086.9|1082.4|1086.9|1082.4|1087.3|1082.8|1086.8|1082.3|101
1623076330000|2021-06-07 14:32:10|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1086.3|1081.8|413
1623076340000|2021-06-07 14:32:20|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|50
1623076350000|2021-06-07 14:32:30|1086.8|1082.3|1086.6|1082.1|1086.8|1082.3|1086.6|1082.1|65
1623076360000|2021-06-07 14:32:40|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|114
1623076370000|2021-06-07 14:32:50|1085.9|1081.4|1085.4|1080.9|1085.9|1081.4|1085.4|1080.9|191
1623076380000|2021-06-07 14:33:00|1085.6|1081.1|1086.3|1081.8|1086.3|1081.8|1085.4|1080.9|193
1623076390000|2021-06-07 14:33:10|1085.9|1081.4|1086.2|1081.7|1086.2|1081.7|1085.9|1081.4|81
1623076400000|2021-06-07 14:33:20|1086.3|1081.8|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|43
1623076410000|2021-06-07 14:33:30|||||||||182
1623076420000|2021-06-07 14:33:40|1086.5|1082|1086.5|1082|1086.6|1082.1|1086.5|1082|56
1623076430000|2021-06-07 14:33:50|1086.6|1082.1|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|58
1623076440000|2021-06-07 14:34:00|1086.5|1082|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|95
1623076450000|2021-06-07 14:34:10|1086.5|1082|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|26
1623076460000|2021-06-07 14:34:20|1087|1082.5|1086.6|1082.1|1087.1|1082.6|1086.6|1082.1|141
1623076470000|2021-06-07 14:34:30|1086.5|1082|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|55
1623076480000|2021-06-07 14:34:40|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|232
1623076490000|2021-06-07 14:34:50|1086.1|1081.6|1086.2|1081.7|1086.6|1082.1|1086.1|1081.6|95
1623076500000|2021-06-07 14:35:00|1086.3|1081.8|1085.8|1081.3|1086.3|1081.8|1085.6|1081.1|61
1623076510000|2021-06-07 14:35:10|1085.5|1081|1085.6|1081.1|1085.8|1081.3|1085.4|1080.9|124
1623076520000|2021-06-07 14:35:20|1085.8|1081.3|1085.8|1081.3|1085.9|1081.4|1085.5|1081|157
1623076530000|2021-06-07 14:35:30|||||||||32
1623076540000|2021-06-07 14:35:40|1086|1081.5|1086.3|1081.8|1086.5|1082|1086|1081.5|378
1623076550000|2021-06-07 14:35:50|1085.9|1081.4|1086.4|1081.9|1086.4|1081.9|1085.9|1081.4|47
1623076560000|2021-06-07 14:36:00|1086.8|1082.3|1087.1|1082.6|1087.1|1082.6|1086.6|1082.1|143
1623076570000|2021-06-07 14:36:10|1087|1082.5|1087|1082.5|1087.1|1082.6|1086.6|1082.1|108
1623076580000|2021-06-07 14:36:20|1087.2|1082.7|1087|1082.5|1087.3|1082.8|1087|1082.5|77
1623076590000|2021-06-07 14:36:30|1087.2|1082.7|1087.6|1083.1|1087.6|1083.1|1087|1082.5|58
1623076600000|2021-06-07 14:36:40|1088|1083.5|1087.5|1083|1088.2|1083.7|1087.5|1083|297
1623076610000|2021-06-07 14:36:50|1087.1|1082.6|1087.2|1082.7|1087.2|1082.7|1086.6|1082.1|196
1623076620000|2021-06-07 14:37:00|1087.3|1082.8|1088|1083.5|1088|1083.5|1087.3|1082.8|144
1623076630000|2021-06-07 14:37:10|1087.9|1083.4|1087.4|1082.9|1088.1|1083.6|1087.4|1082.9|148
1623076640000|2021-06-07 14:37:20|1087.3|1082.8|1086.6|1082.1|1087.3|1082.8|1086.5|1082|146
1623076650000|2021-06-07 14:37:30|1086.5|1082|1086|1081.5|1086.5|1082|1085.7|1081.2|176
1623076660000|2021-06-07 14:37:40|1085.8|1081.3|1085.6|1081.1|1085.8|1081.3|1085.3|1080.8|423
1623076670000|2021-06-07 14:37:50|1085.8|1081.3|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|82
1623076680000|2021-06-07 14:38:00|||||||||146
1623076690000|2021-06-07 14:38:10|1084.9|1080.4|1084.3|1079.8|1084.9|1080.4|1084.3|1079.8|478
1623076700000|2021-06-07 14:38:20|1084.4|1079.9|1083|1078.5|1084.4|1079.9|1082.5|1078|1351
1623076710000|2021-06-07 14:38:30|1082.4|1077.9|1082.8|1078.3|1083.7|1079.2|1082.4|1077.9|287
1623076720000|2021-06-07 14:38:40|1082.4|1077.9|1082.3|1077.8|1082.6|1078.1|1081.9|1077.4|874
1623076730000|2021-06-07 14:38:50|1082|1077.5|1082.7|1078.2|1083.1|1078.6|1081.9|1077.4|287
1623076740000|2021-06-07 14:39:00|1082.6|1078.1|1082.7|1078.2|1082.7|1078.2|1082.6|1078.1|91
1623076750000|2021-06-07 14:39:10|1082.3|1077.8|1081.8|1077.3|1082.3|1077.8|1081.8|1077.3|249
1623076760000|2021-06-07 14:39:20|1081.4|1076.9|1082.3|1077.8|1082.3|1077.8|1081.4|1076.9|467
1623076770000|2021-06-07 14:39:30|1081.9|1077.4|1081.6|1077.1|1081.9|1077.4|1081.6|1077.1|142
1623076780000|2021-06-07 14:39:40|1081.7|1077.2|1081.8|1077.3|1082.3|1077.8|1081.6|1077.1|212
1623076790000|2021-06-07 14:39:50|1082.1|1077.6|1082.2|1077.7|1082.3|1077.8|1081.6|1077.1|157
1623076800000|2021-06-07 14:40:00|1082.3|1077.8|1082.8|1078.3|1083.1|1078.6|1082.1|1077.6|348
1623076810000|2021-06-07 14:40:10|1082.3|1077.8|1082.5|1078|1083|1078.5|1082|1077.5|289
1623076820000|2021-06-07 14:40:20|1082.2|1077.7|1081.1|1076.6|1082.2|1077.7|1081.1|1076.6|847
1623076830000|2021-06-07 14:40:30|1081.2|1076.7|1080.8|1076.3|1081.3|1076.8|1080.8|1076.3|430
1623076840000|2021-06-07 14:40:40|1080.9|1076.4|1080.9|1076.4|1081.3|1076.8|1080.8|1076.3|301
1623076850000|2021-06-07 14:40:50|1081.3|1076.8|1080.8|1076.3|1081.3|1076.8|1080.8|1076.3|362
1623076860000|2021-06-07 14:41:00|1081|1076.5|1081.3|1076.8|1081.6|1077.1|1081|1076.5|232
1623076870000|2021-06-07 14:41:10|1081.6|1077.1|1080.8|1076.3|1081.7|1077.2|1080.8|1076.3|353
1623076880000|2021-06-07 14:41:20|1081.2|1076.7|1081.6|1077.1|1081.8|1077.3|1081.2|1076.7|106
1623076890000|2021-06-07 14:41:30|1081.5|1077|1081.3|1076.8|1081.6|1077.1|1081.1|1076.6|146
1623076900000|2021-06-07 14:41:40|1080.9|1076.4|1080.9|1076.4|1080.9|1076.4|1080.8|1076.3|145
1623076910000|2021-06-07 14:41:50|1080.1|1075.6|1080.6|1076.1|1080.8|1076.3|1079.5|1075|1245
1623076920000|2021-06-07 14:42:00|1080.7|1076.2|1081.1|1076.6|1081.1|1076.6|1080.2|1075.7|397
1623076930000|2021-06-07 14:42:10|1080.9|1076.4|1080.7|1076.2|1080.9|1076.4|1080.3|1075.8|158
1623076940000|2021-06-07 14:42:20|1081.1|1076.6|1080.9|1076.4|1081.3|1076.8|1080.8|1076.3|208
1623076950000|2021-06-07 14:42:30|1080.8|1076.3|1081.4|1076.9|1081.4|1076.9|1080.8|1076.3|154
1623076960000|2021-06-07 14:42:40|1080.9|1076.4|1082.1|1077.6|1082.1|1077.6|1080.9|1076.4|144
1623076970000|2021-06-07 14:42:50|1082.2|1077.7|1083.1|1078.6|1083.1|1078.6|1082.2|1077.7|187
1623076980000|2021-06-07 14:43:00|1083|1078.5|1083.3|1078.8|1083.5|1079|1082.7|1078.2|301
1623076990000|2021-06-07 14:43:10|1083.1|1078.6|1083.6|1079.1|1083.6|1079.1|1083|1078.5|163
1623077000000|2021-06-07 14:43:20|1083.2|1078.7|1083.1|1078.6|1083.6|1079.1|1082.6|1078.1|142
1623077010000|2021-06-07 14:43:30|1083|1078.5|1083|1078.5|1083|1078.5|1082.6|1078.1|98
1623077020000|2021-06-07 14:43:40|1082.6|1078.1|1083|1078.5|1083|1078.5|1082.6|1078.1|143
1623077030000|2021-06-07 14:43:50|1083.3|1078.8|1083.5|1079|1083.6|1079.1|1083.3|1078.8|81
1623077040000|2021-06-07 14:44:00|1083.3|1078.8|1082.5|1078|1083.5|1079|1082.5|1078|248
1623077050000|2021-06-07 14:44:10|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|1082|1077.5|74
1623077060000|2021-06-07 14:44:20|1082.4|1077.9|1084.4|1079.9|1084.4|1079.9|1082.4|1077.9|456
1623077070000|2021-06-07 14:44:30|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.3|1079.8|649
1623077080000|2021-06-07 14:44:40|1085.1|1080.6|1085.3|1080.8|1085.3|1080.8|1084.8|1080.3|345
1623077090000|2021-06-07 14:44:50|1085|1080.5|1085.1|1080.6|1085.1|1080.6|1084.6|1080.1|174
1623077100000|2021-06-07 14:45:00|1085.2|1080.7|1085.6|1081.1|1085.6|1081.1|1084.8|1080.3|386
1623077110000|2021-06-07 14:45:10|1085.7|1081.2|1085.1|1080.6|1086.1|1081.6|1085.1|1080.6|338
1623077120000|2021-06-07 14:45:20|1085.2|1080.7|1085.2|1080.7|1085.6|1081.1|1085.1|1080.6|160
1623077130000|2021-06-07 14:45:30|1084.8|1080.3|1084.6|1080.1|1084.8|1080.3|1084.1|1079.6|118
1623077140000|2021-06-07 14:45:40|1084.4|1079.9|1084.6|1080.1|1084.6|1080.1|1084.4|1079.9|58
1623077150000|2021-06-07 14:45:50|1084.4|1079.9|1084.3|1079.8|1084.4|1079.9|1084.1|1079.6|89
1623077160000|2021-06-07 14:46:00|1084.7|1080.2|1085|1080.5|1085.1|1080.6|1084.5|1080|129
1623077170000|2021-06-07 14:46:10|1085.1|1080.6|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|86
1623077180000|2021-06-07 14:46:20|1084.7|1080.2|1084.1|1079.6|1084.7|1080.2|1084.1|1079.6|88
1623077190000|2021-06-07 14:46:30|||||||||21
1623077200000|2021-06-07 14:46:40|||||||||37
1623077210000|2021-06-07 14:46:50|1084.4|1079.9|1084.2|1079.7|1084.9|1080.4|1084.1|1079.6|219
1623077220000|2021-06-07 14:47:00|1084.6|1080.1|1084.2|1079.7|1085|1080.5|1084.2|1079.7|163
1623077230000|2021-06-07 14:47:10|1084.3|1079.8|1084.1|1079.6|1084.4|1079.9|1084|1079.5|118
1623077240000|2021-06-07 14:47:20|1084.4|1079.9|1084.4|1079.9|1084.6|1080.1|1084.1|1079.6|291
1623077250000|2021-06-07 14:47:30|||||||||19
1623077260000|2021-06-07 14:47:40|1084.6|1080.1|1083.9|1079.4|1084.6|1080.1|1083.9|1079.4|67
1623077270000|2021-06-07 14:47:50|1084|1079.5|1083.9|1079.4|1084|1079.5|1083.9|1079.4|21
1623077280000|2021-06-07 14:48:00|1084.2|1079.7|1084.3|1079.8|1084.4|1079.9|1083.9|1079.4|68
1623077290000|2021-06-07 14:48:10|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.7|1080.2|105
1623077300000|2021-06-07 14:48:20|||||||||65
1623077310000|2021-06-07 14:48:30|1084.9|1080.4|1085.7|1081.2|1085.7|1081.2|1084.9|1080.4|554
1623077320000|2021-06-07 14:48:40|1086.1|1081.6|1086.2|1081.7|1087.2|1082.7|1086.1|1081.6|772
1623077330000|2021-06-07 14:48:50|1086.1|1081.6|1085.5|1081|1086.3|1081.8|1085.5|1081|284
1623077340000|2021-06-07 14:49:00|1086|1081.5|1085.8|1081.3|1086|1081.5|1085.8|1081.3|134
1623077350000|2021-06-07 14:49:10|1086|1081.5|1086.6|1082.1|1086.6|1082.1|1086|1081.5|279
1623077360000|2021-06-07 14:49:20|1086.2|1081.7|1086.9|1082.4|1086.9|1082.4|1086.2|1081.7|270
1623077370000|2021-06-07 14:49:30|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1085.8|1081.3|781
1623077380000|2021-06-07 14:49:40|1087|1082.5|1087.2|1082.7|1087.6|1083.1|1086.6|1082.1|723
1623077390000|2021-06-07 14:49:50|1087.3|1082.8|1088.3|1083.8|1088.3|1083.8|1087.2|1082.7|597
1623077400000|2021-06-07 14:50:00|1088|1083.5|1087.6|1083.1|1088.3|1083.8|1087.6|1083.1|683
1623077410000|2021-06-07 14:50:10|1088|1083.5|1088|1083.5|1088|1083.5|1087.6|1083.1|240
1623077420000|2021-06-07 14:50:20|1087.6|1083.1|1086.8|1082.3|1087.8|1083.3|1086.8|1082.3|411
1623077430000|2021-06-07 14:50:30|1087.5|1083|1087.6|1083.1|1087.6|1083.1|1087.5|1083|163
1623077440000|2021-06-07 14:50:40|1087.4|1082.9|1087.3|1082.8|1087.4|1082.9|1087.2|1082.7|193
1623077450000|2021-06-07 14:50:50|1087.6|1083.1|1087.1|1082.6|1087.6|1083.1|1087|1082.5|200
1623077460000|2021-06-07 14:51:00|1086.6|1082.1|1086.7|1082.2|1086.9|1082.4|1086.6|1082.1|111
1623077470000|2021-06-07 14:51:10|1086.8|1082.3|1086.4|1081.9|1086.8|1082.3|1086.4|1081.9|127
1623077480000|2021-06-07 14:51:20|1086.3|1081.8|1086.3|1081.8|1086.4|1081.9|1086.3|1081.8|66
1623077490000|2021-06-07 14:51:30|1085.8|1081.3|1085.6|1081.1|1085.8|1081.3|1085.3|1080.8|148
1623077500000|2021-06-07 14:51:40|1085.4|1080.9|1085.6|1081.1|1086|1081.5|1085.4|1080.9|103
1623077510000|2021-06-07 14:51:50|1085.3|1080.8|1085.3|1080.8|1085.3|1080.8|1084.9|1080.4|122
1623077520000|2021-06-07 14:52:00|1084.9|1080.4|1085.7|1081.2|1085.7|1081.2|1084.8|1080.3|104
1623077530000|2021-06-07 14:52:10|1085.8|1081.3|1085.6|1081.1|1085.8|1081.3|1085.6|1081.1|54
1623077540000|2021-06-07 14:52:20|1085.9|1081.4|1086.3|1081.8|1086.3|1081.8|1085.3|1080.8|121
1623077550000|2021-06-07 14:52:30|1086.2|1081.7|1085.8|1081.3|1086.2|1081.7|1085.7|1081.2|65
1623077560000|2021-06-07 14:52:40|1085.6|1081.1|1085.4|1080.9|1085.9|1081.4|1085.4|1080.9|97
1623077570000|2021-06-07 14:52:50|1085.6|1081.1|1084.8|1080.3|1085.6|1081.1|1084.8|1080.3|65
1623077580000|2021-06-07 14:53:00|1084.5|1080|1085.8|1081.3|1085.8|1081.3|1084.5|1080|138
1623077590000|2021-06-07 14:53:10|1085.6|1081.1|1085.4|1080.9|1085.6|1081.1|1085.3|1080.8|55
1623077600000|2021-06-07 14:53:20|1085.8|1081.3|1084.9|1080.4|1085.8|1081.3|1084.9|1080.4|43
1623077610000|2021-06-07 14:53:30|1084.8|1080.3|1085.3|1080.8|1085.8|1081.3|1084.8|1080.3|52
1623077620000|2021-06-07 14:53:40|1085.2|1080.7|1085.7|1081.2|1085.7|1081.2|1085.2|1080.7|67
1623077630000|2021-06-07 14:53:50|1085.6|1081.1|1085.6|1081.1|1085.7|1081.2|1085.6|1081.1|115
1623077640000|2021-06-07 14:54:00|1085.4|1080.9|1086.3|1081.8|1086.3|1081.8|1085.4|1080.9|105
1623077650000|2021-06-07 14:54:10|1086.2|1081.7|1086.6|1082.1|1086.6|1082.1|1085.8|1081.3|76
1623077660000|2021-06-07 14:54:20|1086.1|1081.6|1086.2|1081.7|1086.6|1082.1|1086|1081.5|75
1623077670000|2021-06-07 14:54:30|1086.6|1082.1|1086.4|1081.9|1086.7|1082.2|1086.2|1081.7|186
1623077680000|2021-06-07 14:54:40|1086.6|1082.1|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|47
1623077690000|2021-06-07 14:54:50|1086.2|1081.7|1085.3|1080.8|1086.2|1081.7|1085.3|1080.8|69
1623077700000|2021-06-07 14:55:00|1085.2|1080.7|1085.3|1080.8|1085.4|1080.9|1085.1|1080.6|61
1623077710000|2021-06-07 14:55:10|1085.1|1080.6|1084.7|1080.2|1085.1|1080.6|1084.6|1080.1|124
1623077720000|2021-06-07 14:55:20|1084.3|1079.8|1084.3|1079.8|1084.3|1079.8|1084.3|1079.8|90
1623077730000|2021-06-07 14:55:30|1084|1079.5|1083.4|1078.9|1084|1079.5|1083.1|1078.6|251
1623077740000|2021-06-07 14:55:40|1083.1|1078.6|1083.7|1079.2|1083.9|1079.4|1083.1|1078.6|117
1623077750000|2021-06-07 14:55:50|1083.5|1079|1084|1079.5|1084.3|1079.8|1083.5|1079|39
1623077760000|2021-06-07 14:56:00|1084.2|1079.7|1084.4|1079.9|1084.4|1079.9|1083.4|1078.9|140
1623077770000|2021-06-07 14:56:10|1084.3|1079.8|1084.8|1080.3|1084.8|1080.3|1084.3|1079.8|73
1623077780000|2021-06-07 14:56:20|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|21
1623077790000|2021-06-07 14:56:30|||||||||39
1623077800000|2021-06-07 14:56:40|1085.3|1080.8|1085.3|1080.8|1085.4|1080.9|1085.3|1080.8|45
1623077810000|2021-06-07 14:56:50|1085.4|1080.9|1085.1|1080.6|1085.4|1080.9|1085.1|1080.6|73
1623077820000|2021-06-07 14:57:00|1085.3|1080.8|1085.4|1080.9|1085.4|1080.9|1085.1|1080.6|104
1623077830000|2021-06-07 14:57:10|1085.6|1081.1|1085.8|1081.3|1085.8|1081.3|1085.5|1081|92
1623077840000|2021-06-07 14:57:20|1085.9|1081.4|1085.5|1081|1085.9|1081.4|1085.5|1081|80
1623077850000|2021-06-07 14:57:30|1085.6|1081.1|1085.4|1080.9|1085.6|1081.1|1085.2|1080.7|55
1623077860000|2021-06-07 14:57:40|1085.2|1080.7|1085.6|1081.1|1085.7|1081.2|1085.2|1080.7|57
1623077870000|2021-06-07 14:57:50|1085.1|1080.6|1085.8|1081.3|1085.9|1081.4|1085.1|1080.6|54
1623077880000|2021-06-07 14:58:00|1085.7|1081.2|1085.1|1080.6|1086.1|1081.6|1085.1|1080.6|149
1623077890000|2021-06-07 14:58:10|1085.5|1081|1085.5|1081|1085.5|1081|1085.5|1081|38
1623077900000|2021-06-07 14:58:20|1085.9|1081.4|1086.7|1082.2|1086.7|1082.2|1085.9|1081.4|228
1623077910000|2021-06-07 14:58:30|1086.9|1082.4|1086.9|1082.4|1087.1|1082.6|1086.7|1082.2|138
1623077920000|2021-06-07 14:58:40|1086.8|1082.3|1086.3|1081.8|1087.3|1082.8|1086.3|1081.8|206
1623077930000|2021-06-07 14:58:50|1086.2|1081.7|1086.6|1082.1|1086.6|1082.1|1086.2|1081.7|66
1623077940000|2021-06-07 14:59:00|1086.4|1081.9|1086.6|1082.1|1086.7|1082.2|1086.3|1081.8|137
1623077950000|2021-06-07 14:59:10|1086.3|1081.8|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|166
1623077960000|2021-06-07 14:59:20|1086.5|1082|1086.3|1081.8|1086.8|1082.3|1086.3|1081.8|229
1623077970000|2021-06-07 14:59:30|1086.5|1082|1086.6|1082.1|1087|1082.5|1086.4|1081.9|298
1623077980000|2021-06-07 14:59:40|1086.8|1082.3|1086.6|1082.1|1087|1082.5|1086.6|1082.1|234
1623077990000|2021-06-07 14:59:50|1087|1082.5|1086.3|1081.8|1087|1082.5|1086.3|1081.8|267
1623114000000|2021-06-08 01:00:00|1085.9|1081.4|1088.3|1083.8|1090.2|1085.7|1085.9|1081.4|1465
1623114010000|2021-06-08 01:00:10|1088.1|1083.6|1088.5|1084|1089|1084.5|1087.4|1082.9|537
1623114020000|2021-06-08 01:00:20|1088.7|1084.2|1091.8|1087.3|1092|1087.5|1088.6|1084.1|805
1623114030000|2021-06-08 01:00:30|1091.6|1087.1|1090.1|1085.6|1091.9|1087.4|1090.1|1085.6|398
1623114040000|2021-06-08 01:00:40|1090.2|1085.7|1090.7|1086.2|1090.7|1086.2|1089.8|1085.3|393
1623114050000|2021-06-08 01:00:50|1090.5|1086|1090.7|1086.2|1090.7|1086.2|1090.2|1085.7|209
1623114060000|2021-06-08 01:01:00|1090.8|1086.3|1090.5|1086|1091.2|1086.7|1090.1|1085.6|232
1623114070000|2021-06-08 01:01:10|1090.9|1086.4|1090.7|1086.2|1090.9|1086.4|1090.1|1085.6|205
1623114080000|2021-06-08 01:01:20|1090.2|1085.7|1091.7|1087.2|1092|1087.5|1090.2|1085.7|523
1623114090000|2021-06-08 01:01:30|1091.5|1087|1093.9|1089.4|1094.1|1089.6|1091.4|1086.9|749
1623114100000|2021-06-08 01:01:40|1094.4|1089.9|1095.3|1090.8|1095.4|1090.9|1093.8|1089.3|1178
1623114110000|2021-06-08 01:01:50|1095.4|1090.9|1096.4|1091.9|1096.9|1092.4|1095.4|1090.9|731
1623114120000|2021-06-08 01:02:00|1095.9|1091.4|1094.4|1089.9|1096.1|1091.6|1094.4|1089.9|553
1623114130000|2021-06-08 01:02:10|1094.7|1090.2|1095.1|1090.6|1095.1|1090.6|1093.7|1089.2|458
1623114140000|2021-06-08 01:02:20|1095.3|1090.8|1094.5|1090|1096|1091.5|1094.5|1090|445
1623114150000|2021-06-08 01:02:30|1094.4|1089.9|1095.4|1090.9|1095.4|1090.9|1094.3|1089.8|198
1623114160000|2021-06-08 01:02:40|1095.5|1091|1095.6|1091.1|1095.7|1091.2|1095.4|1090.9|411
1623114170000|2021-06-08 01:02:50|1095.7|1091.2|1095.9|1091.4|1096.2|1091.7|1095.7|1091.2|334
1623114180000|2021-06-08 01:03:00|1095.8|1091.3|1095.3|1090.8|1095.9|1091.4|1095.2|1090.7|406
1623114190000|2021-06-08 01:03:10|1095.2|1090.7|1095.4|1090.9|1095.9|1091.4|1095.2|1090.7|440
1623114200000|2021-06-08 01:03:20|1095.9|1091.4|1095.7|1091.2|1096.1|1091.6|1095.7|1091.2|345
1623114210000|2021-06-08 01:03:30|1095.2|1090.7|1095.2|1090.7|1095.5|1091|1095.1|1090.6|258
1623114220000|2021-06-08 01:03:40|1095.3|1090.8|1096|1091.5|1096|1091.5|1095.1|1090.6|306
1623114230000|2021-06-08 01:03:50|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.2|1090.7|266
1623114240000|2021-06-08 01:04:00|1095.7|1091.2|1095|1090.5|1096|1091.5|1094.7|1090.2|472
1623114250000|2021-06-08 01:04:10|1095.5|1091|1096|1091.5|1096.2|1091.7|1095.5|1091|294
1623114260000|2021-06-08 01:04:20|1095.8|1091.3|1096.2|1091.7|1096.6|1092.1|1095.7|1091.2|267
1623114270000|2021-06-08 01:04:30|1096.3|1091.8|1096.5|1092|1097|1092.5|1096.2|1091.7|444
1623114280000|2021-06-08 01:04:40|1096.9|1092.4|1098.9|1094.4|1098.9|1094.4|1096.9|1092.4|805
1623114290000|2021-06-08 01:04:50|1099.3|1094.8|1100.4|1095.9|1102.2|1097.7|1099.3|1094.8|2445
1623114300000|2021-06-08 01:05:00|1100.6|1096.1|1101.2|1096.7|1101.7|1097.2|1100.4|1095.9|1104
1623114310000|2021-06-08 01:05:10|1101.3|1096.8|1101.7|1097.2|1102.2|1097.7|1101.1|1096.6|789
1623114320000|2021-06-08 01:05:20|1101.5|1097|1103.1|1098.6|1103.1|1098.6|1101.3|1096.8|821
1623114330000|2021-06-08 01:05:30|1103.4|1098.9|1103.7|1099.2|1104.4|1099.9|1103.4|1098.9|1229
1623114340000|2021-06-08 01:05:40|1103.2|1098.7|1104.6|1100.1|1104.6|1100.1|1103.1|1098.6|770
1623114350000|2021-06-08 01:05:50|1104.7|1100.2|1103.9|1099.4|1104.7|1100.2|1103.8|1099.3|604
1623114360000|2021-06-08 01:06:00|1104.1|1099.6|1104.2|1099.7|1105.2|1100.7|1103.9|1099.4|935
1623114370000|2021-06-08 01:06:10|1104.4|1099.9|1104.7|1100.2|1105|1100.5|1104.1|1099.6|693
1623114380000|2021-06-08 01:06:20|1105|1100.5|1104.9|1100.4|1105.1|1100.6|1104.6|1100.1|647
1623114390000|2021-06-08 01:06:30|1105|1100.5|1103.8|1099.3|1105.1|1100.6|1103.8|1099.3|725
1623114400000|2021-06-08 01:06:40|1104|1099.5|1104.1|1099.6|1104.6|1100.1|1103.9|1099.4|471
1623114410000|2021-06-08 01:06:50|1104.4|1099.9|1104.3|1099.8|1104.4|1099.9|1103.6|1099.1|506
1623114420000|2021-06-08 01:07:00|1104.4|1099.9|1103.6|1099.1|1104.4|1099.9|1103.5|1099|395
1623114430000|2021-06-08 01:07:10|1103.2|1098.7|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|300
1623114440000|2021-06-08 01:07:20|1103.4|1098.9|1103.3|1098.8|1103.6|1099.1|1103|1098.5|384
1623114450000|2021-06-08 01:07:30|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|1103.1|1098.6|194
1623114460000|2021-06-08 01:07:40|1103.5|1099|1103.2|1098.7|1103.5|1099|1103|1098.5|312
1623114470000|2021-06-08 01:07:50|1103.6|1099.1|1103.1|1098.6|1103.7|1099.2|1102.7|1098.2|264
1623114480000|2021-06-08 01:08:00|1103.3|1098.8|1104.3|1099.8|1104.6|1100.1|1103.3|1098.8|661
1623114490000|2021-06-08 01:08:10|1104.1|1099.6|1105.1|1100.6|1105.1|1100.6|1104.1|1099.6|258
1623114500000|2021-06-08 01:08:20|1105|1100.5|1104.6|1100.1|1105.1|1100.6|1104.1|1099.6|305
1623114510000|2021-06-08 01:08:30|1104.2|1099.7|1103.7|1099.2|1104.6|1100.1|1103.7|1099.2|257
1623114520000|2021-06-08 01:08:40|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|117
1623114530000|2021-06-08 01:08:50|1104.5|1100|1104.8|1100.3|1105|1100.5|1104.5|1100|406
1623114540000|2021-06-08 01:09:00|1104.9|1100.4|1104.6|1100.1|1105.1|1100.6|1104.6|1100.1|217
1623114550000|2021-06-08 01:09:10|1104.5|1100|1104.4|1099.9|1104.6|1100.1|1104.4|1099.9|159
1623114560000|2021-06-08 01:09:20|1104.5|1100|1104.3|1099.8|1104.5|1100|1104|1099.5|391
1623114570000|2021-06-08 01:09:30|1104.4|1099.9|1105.1|1100.6|1105.1|1100.6|1104.2|1099.7|394
1623114580000|2021-06-08 01:09:40|1105.4|1100.9|1104.9|1100.4|1105.7|1101.2|1104.9|1100.4|475
1623114590000|2021-06-08 01:09:50|1104.6|1100.1|1103.4|1098.9|1104.8|1100.3|1103.4|1098.9|266
1623114600000|2021-06-08 01:10:00|1103.1|1098.6|1102.7|1098.2|1103.8|1099.3|1102.7|1098.2|489
1623114610000|2021-06-08 01:10:10|1103.1|1098.6|1102.1|1097.6|1103.1|1098.6|1102.1|1097.6|332
1623114620000|2021-06-08 01:10:20|1102.3|1097.8|1101.9|1097.4|1102.3|1097.8|1101.6|1097.1|331
1623114630000|2021-06-08 01:10:30|1102.1|1097.6|1102.3|1097.8|1102.4|1097.9|1101.7|1097.2|216
1623114640000|2021-06-08 01:10:40|1102.4|1097.9|1102.1|1097.6|1102.6|1098.1|1102.1|1097.6|116
1623114650000|2021-06-08 01:10:50|1101.9|1097.4|1102.6|1098.1|1102.6|1098.1|1101.7|1097.2|224
1623114660000|2021-06-08 01:11:00|1102.7|1098.2|1102.1|1097.6|1102.7|1098.2|1102.1|1097.6|129
1623114670000|2021-06-08 01:11:10|1101.7|1097.2|1101.2|1096.7|1101.7|1097.2|1101.1|1096.6|296
1623114680000|2021-06-08 01:11:20|1101.1|1096.6|1100.7|1096.2|1101.1|1096.6|1100.7|1096.2|260
1623114690000|2021-06-08 01:11:30|1101.1|1096.6|1101.2|1096.7|1101.2|1096.7|1101.1|1096.6|214
1623114700000|2021-06-08 01:11:40|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|87
1623114710000|2021-06-08 01:11:50|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1100.7|1096.2|456
1623114720000|2021-06-08 01:12:00|1101.2|1096.7|1101.8|1097.3|1102.1|1097.6|1101.1|1096.6|315
1623114730000|2021-06-08 01:12:10|1101.7|1097.2|1102.6|1098.1|1102.7|1098.2|1101.7|1097.2|222
1623114740000|2021-06-08 01:12:20|1102.2|1097.7|1102.1|1097.6|1102.2|1097.7|1102.1|1097.6|69
1623114750000|2021-06-08 01:12:30|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|116
1623114760000|2021-06-08 01:12:40|1102.1|1097.6|1102|1097.5|1102.2|1097.7|1101.8|1097.3|228
1623114770000|2021-06-08 01:12:50|1101.8|1097.3|1101.8|1097.3|1102.2|1097.7|1101.7|1097.2|189
1623114780000|2021-06-08 01:13:00|1101.2|1096.7|1101|1096.5|1101.2|1096.7|1100.7|1096.2|131
1623114790000|2021-06-08 01:13:10|1100.9|1096.4|1100.7|1096.2|1101.6|1097.1|1100.7|1096.2|117
1623114800000|2021-06-08 01:13:20|1101.4|1096.9|1100.7|1096.2|1101.6|1097.1|1100.7|1096.2|272
1623114810000|2021-06-08 01:13:30|1100.6|1096.1|1100.6|1096.1|1100.7|1096.2|1100.3|1095.8|99
1623114820000|2021-06-08 01:13:40|1100.2|1095.7|1100.2|1095.7|1100.6|1096.1|1100.2|1095.7|156
1623114830000|2021-06-08 01:13:50|1100.6|1096.1|1100.6|1096.1|1100.7|1096.2|1100.2|1095.7|183
1623114840000|2021-06-08 01:14:00|1100.7|1096.2|1102.1|1097.6|1102.1|1097.6|1100.7|1096.2|219
1623114850000|2021-06-08 01:14:10|1101.7|1097.2|1101.1|1096.6|1101.7|1097.2|1100.7|1096.2|126
1623114860000|2021-06-08 01:14:20|1100.7|1096.2|1100.2|1095.7|1101.2|1096.7|1100.2|1095.7|134
1623114870000|2021-06-08 01:14:30|1099.9|1095.4|1100.7|1096.2|1100.7|1096.2|1099.9|1095.4|165
1623114880000|2021-06-08 01:14:40|1100.4|1095.9|1100.1|1095.6|1100.4|1095.9|1099.4|1094.9|580
1623114890000|2021-06-08 01:14:50|1099.9|1095.4|1100.5|1096|1100.6|1096.1|1099.4|1094.9|215
1623114900000|2021-06-08 01:15:00|1100.7|1096.2|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|136
1623114910000|2021-06-08 01:15:10|1100.5|1096|1100.4|1095.9|1100.5|1096|1099.9|1095.4|167
1623114920000|2021-06-08 01:15:20|1100.2|1095.7|1100.3|1095.8|1100.4|1095.9|1099.9|1095.4|75
1623114930000|2021-06-08 01:15:30|1100.2|1095.7|1099.9|1095.4|1100.4|1095.9|1099.8|1095.3|72
1623114940000|2021-06-08 01:15:40|1100.2|1095.7|1100.4|1095.9|1100.4|1095.9|1099.9|1095.4|100
1623114950000|2021-06-08 01:15:50|1100.7|1096.2|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|84
1623114960000|2021-06-08 01:16:00|||||||||75
1623114970000|2021-06-08 01:16:10|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.7|1095.2|192
1623114980000|2021-06-08 01:16:20|1099.9|1095.4|1099.7|1095.2|1099.9|1095.4|1099.7|1095.2|57
1623114990000|2021-06-08 01:16:30|1099.2|1094.7|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|132
1623115000000|2021-06-08 01:16:40|1099.4|1094.9|1099.3|1094.8|1099.6|1095.1|1099.2|1094.7|146
1623115010000|2021-06-08 01:16:50|1099.2|1094.7|1098.8|1094.3|1099.2|1094.7|1098.8|1094.3|120
1623115020000|2021-06-08 01:17:00|1098.9|1094.4|1099.9|1095.4|1099.9|1095.4|1098.7|1094.2|265
1623115030000|2021-06-08 01:17:10|1100.2|1095.7|1100.3|1095.8|1100.3|1095.8|1100|1095.5|81
1623115040000|2021-06-08 01:17:20|1100.1|1095.6|1099.7|1095.2|1100.2|1095.7|1099.7|1095.2|110
1623115050000|2021-06-08 01:17:30|1099.4|1094.9|1098.9|1094.4|1099.4|1094.9|1098.9|1094.4|106
1623115060000|2021-06-08 01:17:40|1099|1094.5|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|65
1623115070000|2021-06-08 01:17:50|1098.9|1094.4|1098.8|1094.3|1098.9|1094.4|1098.7|1094.2|113
1623115080000|2021-06-08 01:18:00|1099.1|1094.6|1098.4|1093.9|1099.2|1094.7|1098.4|1093.9|306
1623115090000|2021-06-08 01:18:10|1098.6|1094.1|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|142
1623115100000|2021-06-08 01:18:20|1099.2|1094.7|1097.4|1092.9|1099.2|1094.7|1097.4|1092.9|383
1623115110000|2021-06-08 01:18:30|1097.5|1093|1098.4|1093.9|1098.9|1094.4|1097.5|1093|266
1623115120000|2021-06-08 01:18:40|1098|1093.5|1097|1092.5|1098|1093.5|1097|1092.5|262
1623115130000|2021-06-08 01:18:50|1096.8|1092.3|1097.5|1093|1097.9|1093.4|1096.7|1092.2|357
1623115140000|2021-06-08 01:19:00|1097.6|1093.1|1097.5|1093|1097.6|1093.1|1097.5|1093|79
1623115150000|2021-06-08 01:19:10|1097.9|1093.4|1097.5|1093|1097.9|1093.4|1097.5|1093|97
1623115160000|2021-06-08 01:19:20|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|69
1623115170000|2021-06-08 01:19:30|1097.5|1093|1097|1092.5|1097.5|1093|1097|1092.5|109
1623115180000|2021-06-08 01:19:40|1097.1|1092.6|1096.9|1092.4|1097.1|1092.6|1096.2|1091.7|275
1623115190000|2021-06-08 01:19:50|1097.1|1092.6|1097.5|1093|1097.5|1093|1096.7|1092.2|146
1623115200000|2021-06-08 01:20:00|1097.2|1092.7|1097.2|1092.7|1097.3|1092.8|1096.8|1092.3|161
1623115210000|2021-06-08 01:20:10|1097.5|1093|1097.2|1092.7|1097.5|1093|1097.2|1092.7|126
1623115220000|2021-06-08 01:20:20|1097.5|1093|1098.1|1093.6|1098.5|1094|1097.5|1093|167
1623115230000|2021-06-08 01:20:30|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.1|1093.6|55
1623115240000|2021-06-08 01:20:40|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|75
1623115250000|2021-06-08 01:20:50|1098|1093.5|1098.2|1093.7|1098.5|1094|1098|1093.5|126
1623115260000|2021-06-08 01:21:00|1098.5|1094|1098.6|1094.1|1098.8|1094.3|1098.2|1093.7|126
1623115270000|2021-06-08 01:21:10|1098.2|1093.7|1098.1|1093.6|1098.2|1093.7|1098|1093.5|69
1623115280000|2021-06-08 01:21:20|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|61
1623115290000|2021-06-08 01:21:30|1098.5|1094|1099|1094.5|1099.5|1095|1098.5|1094|183
1623115300000|2021-06-08 01:21:40|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.2|1093.7|89
1623115310000|2021-06-08 01:21:50|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.2|1093.7|42
1623115320000|2021-06-08 01:22:00|1098.7|1094.2|1098.2|1093.7|1099|1094.5|1098.2|1093.7|128
1623115330000|2021-06-08 01:22:10|1098|1093.5|1098|1093.5|1098|1093.5|1098|1093.5|49
1623115340000|2021-06-08 01:22:20|1098.1|1093.6|1098.1|1093.6|1098.2|1093.7|1098.1|1093.6|27
1623115350000|2021-06-08 01:22:30|1098.4|1093.9|1098.2|1093.7|1098.5|1094|1098.2|1093.7|36
1623115360000|2021-06-08 01:22:40|1098.1|1093.6|1097.8|1093.3|1098.1|1093.6|1097.6|1093.1|62
1623115370000|2021-06-08 01:22:50|1098|1093.5|1097.5|1093|1098|1093.5|1097.3|1092.8|57
1623115380000|2021-06-08 01:23:00|1097.3|1092.8|1097|1092.5|1097.5|1093|1097|1092.5|77
1623115390000|2021-06-08 01:23:10|1097.1|1092.6|1096.2|1091.7|1097.1|1092.6|1096.2|1091.7|339
1623115400000|2021-06-08 01:23:20|1096.1|1091.6|1096.1|1091.6|1096.5|1092|1096.1|1091.6|201
1623115410000|2021-06-08 01:23:30|1095.7|1091.2|1096.5|1092|1096.5|1092|1095.7|1091.2|345
1623115420000|2021-06-08 01:23:40|1096.3|1091.8|1096|1091.5|1096.3|1091.8|1095.9|1091.4|61
1623115430000|2021-06-08 01:23:50|1095.7|1091.2|1096.5|1092|1096.5|1092|1095.6|1091.1|101
1623115440000|2021-06-08 01:24:00|1096.3|1091.8|1095.9|1091.4|1096.3|1091.8|1095.5|1091|110
1623115450000|2021-06-08 01:24:10|||||||||20
1623115460000|2021-06-08 01:24:20|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|129
1623115470000|2021-06-08 01:24:30|1094.6|1090.1|1095|1090.5|1095|1090.5|1094.6|1090.1|279
1623115480000|2021-06-08 01:24:40|1094.6|1090.1|1094.9|1090.4|1095|1090.5|1094.6|1090.1|140
1623115490000|2021-06-08 01:24:50|||||||||135
1623115500000|2021-06-08 01:25:00|1095.4|1090.9|1094.5|1090|1095.4|1090.9|1094.5|1090|117
1623115510000|2021-06-08 01:25:10|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.9|1090.4|122
1623115520000|2021-06-08 01:25:20|1094.8|1090.3|1094.6|1090.1|1095|1090.5|1094.6|1090.1|97
1623115530000|2021-06-08 01:25:30|1094.5|1090|1094.5|1090|1095|1090.5|1094.5|1090|207
1623115540000|2021-06-08 01:25:40|1094.4|1089.9|1094.5|1090|1094.5|1090|1094.4|1089.9|35
1623115550000|2021-06-08 01:25:50|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.9|1090.4|239
1623115560000|2021-06-08 01:26:00|1094.6|1090.1|1094.5|1090|1094.9|1090.4|1094.4|1089.9|203
1623115570000|2021-06-08 01:26:10|1094.1|1089.6|1094.5|1090|1094.5|1090|1094.1|1089.6|94
1623115580000|2021-06-08 01:26:20|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|51
1623115590000|2021-06-08 01:26:30|1095|1090.5|1094.5|1090|1095|1090.5|1094.5|1090|71
1623115600000|2021-06-08 01:26:40|1094.7|1090.2|1094.5|1090|1094.7|1090.2|1094.5|1090|65
1623115610000|2021-06-08 01:26:50|1094.3|1089.8|1094.1|1089.6|1094.4|1089.9|1094.1|1089.6|65
1623115620000|2021-06-08 01:27:00|1094.4|1089.9|1093.4|1088.9|1094.4|1089.9|1092.8|1088.3|715
1623115630000|2021-06-08 01:27:10|1093.1|1088.6|1092.5|1088|1093.5|1089|1092.5|1088|422
1623115640000|2021-06-08 01:27:20|1092.6|1088.1|1093.4|1088.9|1093.4|1088.9|1092.1|1087.6|231
1623115650000|2021-06-08 01:27:30|1093.7|1089.2|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|244
1623115660000|2021-06-08 01:27:40|1093|1088.5|1092.6|1088.1|1093.1|1088.6|1092.6|1088.1|206
1623115670000|2021-06-08 01:27:50|1092.5|1088|1092.6|1088.1|1093|1088.5|1092.4|1087.9|225
1623115680000|2021-06-08 01:28:00|1092.5|1088|1092.4|1087.9|1092.9|1088.4|1092.4|1087.9|157
1623115690000|2021-06-08 01:28:10|1092.5|1088|1093|1088.5|1093|1088.5|1092.3|1087.8|143
1623115700000|2021-06-08 01:28:20|1093.1|1088.6|1093.4|1088.9|1093.4|1088.9|1092.9|1088.4|124
1623115710000|2021-06-08 01:28:30|1093.3|1088.8|1093.9|1089.4|1093.9|1089.4|1093.3|1088.8|89
1623115720000|2021-06-08 01:28:40|1094.3|1089.8|1094|1089.5|1094.4|1089.9|1093.9|1089.4|130
1623115730000|2021-06-08 01:28:50|1093.9|1089.4|1094.3|1089.8|1094.3|1089.8|1093.8|1089.3|80
1623115740000|2021-06-08 01:29:00|1094.5|1090|1093.9|1089.4|1094.5|1090|1093.9|1089.4|105
1623115750000|2021-06-08 01:29:10|||||||||34
1623115760000|2021-06-08 01:29:20|1094|1089.5|1094.7|1090.2|1094.9|1090.4|1094|1089.5|130
1623115770000|2021-06-08 01:29:30|1094.6|1090.1|1093.9|1089.4|1094.8|1090.3|1093.5|1089|129
1623115780000|2021-06-08 01:29:40|1094.2|1089.7|1094.3|1089.8|1094.3|1089.8|1094.1|1089.6|94
1623115790000|2021-06-08 01:29:50|1094.4|1089.9|1094.8|1090.3|1094.9|1090.4|1094.4|1089.9|99
1623115800000|2021-06-08 01:30:00|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.4|1089.9|139
1623115810000|2021-06-08 01:30:10|1094.9|1090.4|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|50
1623115820000|2021-06-08 01:30:20|1094|1089.5|1093.9|1089.4|1094|1089.5|1093.9|1089.4|92
1623115830000|2021-06-08 01:30:30|1093.8|1089.3|1093.6|1089.1|1093.8|1089.3|1093.6|1089.1|60
1623115840000|2021-06-08 01:30:40|1093.9|1089.4|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|102
1623115850000|2021-06-08 01:30:50|1093.5|1089|1093.6|1089.1|1093.7|1089.2|1093.4|1088.9|137
1623115860000|2021-06-08 01:31:00|1093.5|1089|1093.5|1089|1093.8|1089.3|1093.4|1088.9|45
1623115870000|2021-06-08 01:31:10|1093.4|1088.9|1093|1088.5|1093.4|1088.9|1093|1088.5|111
1623115880000|2021-06-08 01:31:20|1093.4|1088.9|1094|1089.5|1094|1089.5|1093.4|1088.9|122
1623115890000|2021-06-08 01:31:30|1094.4|1089.9|1094.4|1089.9|1094.5|1090|1094.4|1089.9|29
1623115900000|2021-06-08 01:31:40|1094.5|1090|1094.9|1090.4|1094.9|1090.4|1094.4|1089.9|53
1623115910000|2021-06-08 01:31:50|1094.8|1090.3|1095|1090.5|1095|1090.5|1094.6|1090.1|64
1623115920000|2021-06-08 01:32:00|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095|1090.5|110
1623115930000|2021-06-08 01:32:10|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|76
1623115940000|2021-06-08 01:32:20|1095.1|1090.6|1096.1|1091.6|1096.1|1091.6|1095.1|1090.6|271
1623115950000|2021-06-08 01:32:30|1096|1091.5|1095.7|1091.2|1096.4|1091.9|1095.5|1091|176
1623115960000|2021-06-08 01:32:40|1095.9|1091.4|1096.3|1091.8|1096.4|1091.9|1095.5|1091|142
1623115970000|2021-06-08 01:32:50|1096.4|1091.9|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|103
1623115980000|2021-06-08 01:33:00|1096|1091.5|1094.9|1090.4|1096|1091.5|1094.9|1090.4|106
1623115990000|2021-06-08 01:33:10|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|15
1623116000000|2021-06-08 01:33:20|1095|1090.5|1094.5|1090|1095|1090.5|1094.5|1090|48
1623116010000|2021-06-08 01:33:30|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|18
1623116020000|2021-06-08 01:33:40|1094.5|1090|1094|1089.5|1094.9|1090.4|1094|1089.5|48
1623116030000|2021-06-08 01:33:50|1094.2|1089.7|1094.5|1090|1094.7|1090.2|1094.2|1089.7|53
1623116040000|2021-06-08 01:34:00|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|67
1623116050000|2021-06-08 01:34:10|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|40
1623116060000|2021-06-08 01:34:20|1094.3|1089.8|1094.2|1089.7|1094.3|1089.8|1094.2|1089.7|23
1623116070000|2021-06-08 01:34:30|||||||||14
1623116080000|2021-06-08 01:34:40|1094.5|1090|1094.4|1089.9|1094.5|1090|1094.4|1089.9|27
1623116090000|2021-06-08 01:34:50|1094.5|1090|1094.9|1090.4|1095.2|1090.7|1094.5|1090|130
1623116100000|2021-06-08 01:35:00|1095.1|1090.6|1093.8|1089.3|1095.1|1090.6|1093.8|1089.3|250
1623116110000|2021-06-08 01:35:10|1093.7|1089.2|1094.1|1089.6|1094.2|1089.7|1093.7|1089.2|57
1623116120000|2021-06-08 01:35:20|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.4|1088.9|71
1623116130000|2021-06-08 01:35:30|1093.6|1089.1|1093.7|1089.2|1093.7|1089.2|1093.6|1089.1|87
1623116140000|2021-06-08 01:35:40|1093.6|1089.1|1093|1088.5|1093.6|1089.1|1092.9|1088.4|148
1623116150000|2021-06-08 01:35:50|1093.1|1088.6|1092.7|1088.2|1093.2|1088.7|1092.3|1087.8|239
1623116160000|2021-06-08 01:36:00|1092.5|1088|1093.3|1088.8|1094|1089.5|1092.5|1088|315
1623116170000|2021-06-08 01:36:10|1093.1|1088.6|1092.3|1087.8|1093.1|1088.6|1092.2|1087.7|133
1623116180000|2021-06-08 01:36:20|1092.2|1087.7|1091.7|1087.2|1092.3|1087.8|1091.7|1087.2|124
1623116190000|2021-06-08 01:36:30|1092.2|1087.7|1092.3|1087.8|1092.9|1088.4|1092.2|1087.7|95
1623116200000|2021-06-08 01:36:40|1092.5|1088|1092.4|1087.9|1092.5|1088|1091.9|1087.4|70
1623116210000|2021-06-08 01:36:50|1092.3|1087.8|1092.4|1087.9|1092.9|1088.4|1092.3|1087.8|81
1623116220000|2021-06-08 01:37:00|1092.2|1087.7|1092.9|1088.4|1092.9|1088.4|1092.2|1087.7|67
1623116230000|2021-06-08 01:37:10|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|20
1623116240000|2021-06-08 01:37:20|1092.9|1088.4|1092.2|1087.7|1092.9|1088.4|1092.2|1087.7|55
1623116250000|2021-06-08 01:37:30|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1092.1|1087.6|40
1623116260000|2021-06-08 01:37:40|1091.8|1087.3|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|105
1623116270000|2021-06-08 01:37:50|1092.1|1087.6|1090.7|1086.2|1092.1|1087.6|1090.7|1086.2|404
1623116280000|2021-06-08 01:38:00|1090.8|1086.3|1090.8|1086.3|1091|1086.5|1090.8|1086.3|390
1623116290000|2021-06-08 01:38:10|1090.9|1086.4|1091.3|1086.8|1091.4|1086.9|1090.9|1086.4|115
1623116300000|2021-06-08 01:38:20|1091.4|1086.9|1091.8|1087.3|1092.2|1087.7|1091.4|1086.9|124
1623116310000|2021-06-08 01:38:30|1091.9|1087.4|1092|1087.5|1092.2|1087.7|1091.9|1087.4|28
1623116320000|2021-06-08 01:38:40|1091.9|1087.4|1091.8|1087.3|1092.1|1087.6|1091.7|1087.2|28
1623116330000|2021-06-08 01:38:50|1091.7|1087.2|1091.5|1087|1092.1|1087.6|1091.4|1086.9|87
1623116340000|2021-06-08 01:39:00|1091.3|1086.8|1092.2|1087.7|1092.2|1087.7|1091.3|1086.8|88
1623116350000|2021-06-08 01:39:10|1091.9|1087.4|1091.2|1086.7|1091.9|1087.4|1091.2|1086.7|76
1623116360000|2021-06-08 01:39:20|1090.8|1086.3|1091.5|1087|1091.5|1087|1090.7|1086.2|198
1623116370000|2021-06-08 01:39:30|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|34
1623116380000|2021-06-08 01:39:40|1091.2|1086.7|1091.2|1086.7|1091.6|1087.1|1091.2|1086.7|63
1623116390000|2021-06-08 01:39:50|1091.1|1086.6|1091.2|1086.7|1091.2|1086.7|1091.1|1086.6|15
1623116400000|2021-06-08 01:40:00|1090.9|1086.4|1090.2|1085.7|1091|1086.5|1090.2|1085.7|208
1623116410000|2021-06-08 01:40:10|1090.1|1085.6|1090.2|1085.7|1090.6|1086.1|1090.1|1085.6|184
1623116420000|2021-06-08 01:40:20|1090.6|1086.1|1091.6|1087.1|1091.7|1087.2|1090.6|1086.1|144
1623116430000|2021-06-08 01:40:30|1091.7|1087.2|1092.6|1088.1|1092.6|1088.1|1091.5|1087|152
1623116440000|2021-06-08 01:40:40|1092.4|1087.9|1093.1|1088.6|1093.2|1088.7|1092.4|1087.9|104
1623116450000|2021-06-08 01:40:50|1093.2|1088.7|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|115
1623116460000|2021-06-08 01:41:00|1093.9|1089.4|1093.5|1089|1094.1|1089.6|1093.5|1089|145
1623116470000|2021-06-08 01:41:10|1093.4|1088.9|1092.7|1088.2|1093.6|1089.1|1092.7|1088.2|117
1623116480000|2021-06-08 01:41:20|1092.6|1088.1|1092.2|1087.7|1092.8|1088.3|1092.2|1087.7|126
1623116490000|2021-06-08 01:41:30|1092.4|1087.9|1092.3|1087.8|1092.7|1088.2|1092.2|1087.7|61
1623116500000|2021-06-08 01:41:40|1092.4|1087.9|1092.9|1088.4|1093.1|1088.6|1092.4|1087.9|74
1623116510000|2021-06-08 01:41:50|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1092.7|1088.2|24
1623116520000|2021-06-08 01:42:00|1093.5|1089|1093.1|1088.6|1093.5|1089|1092.9|1088.4|47
1623116530000|2021-06-08 01:42:10|1092.9|1088.4|1093.3|1088.8|1093.3|1088.8|1092.9|1088.4|37
1623116540000|2021-06-08 01:42:20|1093.2|1088.7|1093.1|1088.6|1093.2|1088.7|1092.9|1088.4|24
1623116550000|2021-06-08 01:42:30|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|1093.1|1088.6|58
1623116560000|2021-06-08 01:42:40|1093.6|1089.1|1093.5|1089|1093.9|1089.4|1093.4|1088.9|76
1623116570000|2021-06-08 01:42:50|1093.6|1089.1|1092.9|1088.4|1093.6|1089.1|1092.4|1087.9|115
1623116580000|2021-06-08 01:43:00|1093|1088.5|1092.8|1088.3|1093|1088.5|1092.6|1088.1|26
1623116590000|2021-06-08 01:43:10|1093|1088.5|1092.6|1088.1|1093|1088.5|1092.6|1088.1|37
1623116600000|2021-06-08 01:43:20|1092.8|1088.3|1092.6|1088.1|1092.8|1088.3|1092.6|1088.1|11
1623116610000|2021-06-08 01:43:30|1092.7|1088.2|1092.8|1088.3|1092.8|1088.3|1092.6|1088.1|19
1623116620000|2021-06-08 01:43:40|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1093|1088.5|13
1623116630000|2021-06-08 01:43:50|1093.2|1088.7|1093.3|1088.8|1093.3|1088.8|1093.2|1088.7|31
1623116640000|2021-06-08 01:44:00|1093.5|1089|1094.4|1089.9|1094.4|1089.9|1093.5|1089|57
1623116650000|2021-06-08 01:44:10|1094.8|1090.3|1095.6|1091.1|1096.1|1091.6|1094.8|1090.3|270
1623116660000|2021-06-08 01:44:20|1095.2|1090.7|1096.1|1091.6|1096.1|1091.6|1094.6|1090.1|140
1623116670000|2021-06-08 01:44:30|1095.7|1091.2|1096|1091.5|1096|1091.5|1095.6|1091.1|114
1623116680000|2021-06-08 01:44:40|1096.1|1091.6|1096.5|1092|1096.6|1092.1|1096.1|1091.6|183
1623116690000|2021-06-08 01:44:50|1096.3|1091.8|1096.3|1091.8|1097.1|1092.6|1096.3|1091.8|189
1623116700000|2021-06-08 01:45:00|1096.2|1091.7|1097.6|1093.1|1097.6|1093.1|1096.2|1091.7|236
1623116710000|2021-06-08 01:45:10|1098|1093.5|1099.5|1095|1099.6|1095.1|1098|1093.5|949
1623116720000|2021-06-08 01:45:20|1099.2|1094.7|1099.5|1095|1099.5|1095|1098.8|1094.3|251
1623116730000|2021-06-08 01:45:30|1099.6|1095.1|1099.4|1094.9|1099.6|1095.1|1098.6|1094.1|250
1623116740000|2021-06-08 01:45:40|1099.5|1095|1098.9|1094.4|1099.5|1095|1098.9|1094.4|131
1623116750000|2021-06-08 01:45:50|1098.6|1094.1|1098.4|1093.9|1098.6|1094.1|1098|1093.5|212
1623116760000|2021-06-08 01:46:00|1098.5|1094|1098|1093.5|1098.5|1094|1097.9|1093.4|123
1623116770000|2021-06-08 01:46:10|1098.3|1093.8|1098.5|1094|1098.9|1094.4|1098.3|1093.8|110
1623116780000|2021-06-08 01:46:20|1098.4|1093.9|1098.4|1093.9|1098.5|1094|1098|1093.5|234
1623116790000|2021-06-08 01:46:30|1098.5|1094|1098.5|1094|1099|1094.5|1098.5|1094|140
1623116800000|2021-06-08 01:46:40|1098.8|1094.3|1098.5|1094|1098.8|1094.3|1098.5|1094|82
1623116810000|2021-06-08 01:46:50|1098.1|1093.6|1098.1|1093.6|1098.4|1093.9|1098.1|1093.6|96
1623116820000|2021-06-08 01:47:00|1098.4|1093.9|1099.4|1094.9|1099.4|1094.9|1098.4|1093.9|295
1623116830000|2021-06-08 01:47:10|1099.5|1095|1099|1094.5|1099.6|1095.1|1099|1094.5|105
1623116840000|2021-06-08 01:47:20|1098.9|1094.4|1099.1|1094.6|1099.4|1094.9|1098.7|1094.2|121
1623116850000|2021-06-08 01:47:30|1098.9|1094.4|1098.8|1094.3|1099.4|1094.9|1098.8|1094.3|100
1623116860000|2021-06-08 01:47:40|1099|1094.5|1099.9|1095.4|1099.9|1095.4|1099|1094.5|412
1623116870000|2021-06-08 01:47:50|1099.8|1095.3|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|307
1623116880000|2021-06-08 01:48:00|1100.4|1095.9|1100.8|1096.3|1100.9|1096.4|1100.4|1095.9|343
1623116890000|2021-06-08 01:48:10|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|397
1623116900000|2021-06-08 01:48:20|1101.3|1096.8|1102.2|1097.7|1102.2|1097.7|1101.3|1096.8|438
1623116910000|2021-06-08 01:48:30|1101.8|1097.3|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|376
1623116920000|2021-06-08 01:48:40|1102.1|1097.6|1103.3|1098.8|1103.3|1098.8|1102.1|1097.6|558
1623116930000|2021-06-08 01:48:50|1103.6|1099.1|1104.6|1100.1|1104.6|1100.1|1103.6|1099.1|951
1623116940000|2021-06-08 01:49:00|1104.4|1099.9|1104.2|1099.7|1104.6|1100.1|1104.1|1099.6|639
1623116950000|2021-06-08 01:49:10|1104.4|1099.9|1103.6|1099.1|1104.6|1100.1|1103.6|1099.1|764
1623116960000|2021-06-08 01:49:20|1103.4|1098.9|1104.3|1099.8|1104.3|1099.8|1103.1|1098.6|528
1623116970000|2021-06-08 01:49:30|1103.9|1099.4|1104|1099.5|1104.3|1099.8|1103.8|1099.3|594
1623116980000|2021-06-08 01:49:40|1103.9|1099.4|1103.6|1099.1|1104.1|1099.6|1103.3|1098.8|198
1623116990000|2021-06-08 01:49:50|1103.5|1099|1103.3|1098.8|1103.9|1099.4|1103.3|1098.8|295
1623117000000|2021-06-08 01:50:00|1103.2|1098.7|1102.6|1098.1|1103.6|1099.1|1102.6|1098.1|156
1623117010000|2021-06-08 01:50:10|1102.8|1098.3|1103.7|1099.2|1103.8|1099.3|1102.7|1098.2|448
1623117020000|2021-06-08 01:50:20|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103|1098.5|204
1623117030000|2021-06-08 01:50:30|1102.8|1098.3|1102.3|1097.8|1103.3|1098.8|1102.3|1097.8|222
1623117040000|2021-06-08 01:50:40|1102.2|1097.7|1102.5|1098|1102.8|1098.3|1102.2|1097.7|289
1623117050000|2021-06-08 01:50:50|1102.3|1097.8|1102.3|1097.8|1102.5|1098|1102.3|1097.8|73
1623117060000|2021-06-08 01:51:00|1101.9|1097.4|1103.3|1098.8|1103.3|1098.8|1101.8|1097.3|418
1623117070000|2021-06-08 01:51:10|1102.9|1098.4|1103.4|1098.9|1103.9|1099.4|1102.9|1098.4|215
1623117080000|2021-06-08 01:51:20|1103.3|1098.8|1103.3|1098.8|1103.7|1099.2|1103.3|1098.8|59
1623117090000|2021-06-08 01:51:30|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1102.4|1097.9|197
1623117100000|2021-06-08 01:51:40|1103|1098.5|1102.9|1098.4|1103.3|1098.8|1102.8|1098.3|135
1623117110000|2021-06-08 01:51:50|1102.8|1098.3|1103.2|1098.7|1103.3|1098.8|1102.8|1098.3|93
1623117120000|2021-06-08 01:52:00|1103.3|1098.8|1102.6|1098.1|1103.3|1098.8|1101.9|1097.4|178
1623117130000|2021-06-08 01:52:10|1102.3|1097.8|1102.4|1097.9|1102.8|1098.3|1101.9|1097.4|229
1623117140000|2021-06-08 01:52:20|1102.5|1098|1102.3|1097.8|1102.9|1098.4|1102.3|1097.8|168
1623117150000|2021-06-08 01:52:30|1102.4|1097.9|1102.6|1098.1|1102.8|1098.3|1102.3|1097.8|66
1623117160000|2021-06-08 01:52:40|1102.4|1097.9|1102|1097.5|1102.7|1098.2|1102|1097.5|144
1623117170000|2021-06-08 01:52:50|1102.1|1097.6|1102.3|1097.8|1102.8|1098.3|1102.1|1097.6|80
1623117180000|2021-06-08 01:53:00|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|75
1623117190000|2021-06-08 01:53:10|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1101.9|1097.4|179
1623117200000|2021-06-08 01:53:20|1101.9|1097.4|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|41
1623117210000|2021-06-08 01:53:30|1101.6|1097.1|1101.4|1096.9|1102.3|1097.8|1101.4|1096.9|175
1623117220000|2021-06-08 01:53:40|1101.6|1097.1|1100.9|1096.4|1101.6|1097.1|1100.9|1096.4|79
1623117230000|2021-06-08 01:53:50|1101.3|1096.8|1100.9|1096.4|1101.3|1096.8|1100.7|1096.2|150
1623117240000|2021-06-08 01:54:00|1100.8|1096.3|1100.6|1096.1|1100.9|1096.4|1100.4|1095.9|145
1623117250000|2021-06-08 01:54:10|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|34
1623117260000|2021-06-08 01:54:20|1100.7|1096.2|1100.4|1095.9|1100.7|1096.2|1100.4|1095.9|36
1623117270000|2021-06-08 01:54:30|1100.1|1095.6|1100.1|1095.6|1100.4|1095.9|1100.1|1095.6|133
1623117280000|2021-06-08 01:54:40|1100.4|1095.9|1100.5|1096|1100.9|1096.4|1100.1|1095.6|117
1623117290000|2021-06-08 01:54:50|1100.4|1095.9|1100.4|1095.9|1100.8|1096.3|1100.4|1095.9|122
1623117300000|2021-06-08 01:55:00|1100.7|1096.2|1100.8|1096.3|1100.9|1096.4|1100.4|1095.9|102
1623117310000|2021-06-08 01:55:10|1100.9|1096.4|1101.4|1096.9|1101.4|1096.9|1100.9|1096.4|195
1623117320000|2021-06-08 01:55:20|1101.6|1097.1|1101|1096.5|1101.6|1097.1|1100.9|1096.4|33
1623117330000|2021-06-08 01:55:30|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101.3|1096.8|41
1623117340000|2021-06-08 01:55:40|1101.2|1096.7|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|19
1623117350000|2021-06-08 01:55:50|||||||||10
1623117360000|2021-06-08 01:56:00|||||||||51
1623117370000|2021-06-08 01:56:10|1100.6|1096.1|1100.9|1096.4|1100.9|1096.4|1100.6|1096.1|80
1623117380000|2021-06-08 01:56:20|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|57
1623117390000|2021-06-08 01:56:30|1100.9|1096.4|1102.1|1097.6|1102.1|1097.6|1100.8|1096.3|137
1623117400000|2021-06-08 01:56:40|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1102.2|1097.7|154
1623117410000|2021-06-08 01:56:50|1102.9|1098.4|1102.3|1097.8|1102.9|1098.4|1102.3|1097.8|122
1623117420000|2021-06-08 01:57:00|1101.9|1097.4|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|66
1623117430000|2021-06-08 01:57:10|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|30
1623117440000|2021-06-08 01:57:20|1101.3|1096.8|1100.9|1096.4|1101.3|1096.8|1100.4|1095.9|79
1623117450000|2021-06-08 01:57:30|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.4|1095.9|35
1623117460000|2021-06-08 01:57:40|1100.1|1095.6|1100.3|1095.8|1100.4|1095.9|1100.1|1095.6|83
1623117470000|2021-06-08 01:57:50|1099.9|1095.4|1099.8|1095.3|1100.4|1095.9|1099.8|1095.3|44
1623117480000|2021-06-08 01:58:00|1099.9|1095.4|1099.8|1095.3|1099.9|1095.4|1099.8|1095.3|51
1623117490000|2021-06-08 01:58:10|1099.5|1095|1099.4|1094.9|1099.9|1095.4|1099.4|1094.9|99
1623117500000|2021-06-08 01:58:20|1099.2|1094.7|1099.4|1094.9|1099.4|1094.9|1099|1094.5|167
1623117510000|2021-06-08 01:58:30|1099|1094.5|1098.5|1094|1099.3|1094.8|1098.5|1094|147
1623117520000|2021-06-08 01:58:40|1098.8|1094.3|1098.4|1093.9|1099|1094.5|1098.4|1093.9|125
1623117530000|2021-06-08 01:58:50|1098.5|1094|1097.9|1093.4|1098.5|1094|1097.8|1093.3|172
1623117540000|2021-06-08 01:59:00|1098|1093.5|1098.4|1093.9|1098.4|1093.9|1097.5|1093|199
1623117550000|2021-06-08 01:59:10|1098.5|1094|1098|1093.5|1098.5|1094|1098|1093.5|119
1623117560000|2021-06-08 01:59:20|1098.3|1093.8|1097.9|1093.4|1098.5|1094|1097.9|1093.4|56
1623117570000|2021-06-08 01:59:30|1098.2|1093.7|1097.9|1093.4|1098.3|1093.8|1097.9|1093.4|50
1623117580000|2021-06-08 01:59:40|1098|1093.5|1097.8|1093.3|1098|1093.5|1097.4|1092.9|111
1623117590000|2021-06-08 01:59:50|1097.7|1093.2|1098|1093.5|1098|1093.5|1097|1092.5|328
1623117600000|2021-06-08 02:00:00|1097.8|1093.3|1097.4|1092.9|1097.8|1093.3|1097|1092.5|135
1623117610000|2021-06-08 02:00:10|1097.2|1092.7|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|178
1623117620000|2021-06-08 02:00:20|1097.3|1092.8|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|98
1623117630000|2021-06-08 02:00:30|1097.3|1092.8|1097|1092.5|1098|1093.5|1097|1092.5|170
1623117640000|2021-06-08 02:00:40|1096.9|1092.4|1096.9|1092.4|1097.3|1092.8|1096.9|1092.4|59
1623117650000|2021-06-08 02:00:50|1097|1092.5|1097.2|1092.7|1097.5|1093|1096.4|1091.9|198
1623117660000|2021-06-08 02:01:00|1097|1092.5|1096.4|1091.9|1097|1092.5|1096.3|1091.8|118
1623117670000|2021-06-08 02:01:10|1096.6|1092.1|1096.9|1092.4|1097|1092.5|1096.6|1092.1|153
1623117680000|2021-06-08 02:01:20|1097|1092.5|1097.9|1093.4|1097.9|1093.4|1096.9|1092.4|134
1623117690000|2021-06-08 02:01:30|1098|1093.5|1098.8|1094.3|1098.8|1094.3|1098|1093.5|132
1623117700000|2021-06-08 02:01:40|1098.5|1094|1098|1093.5|1098.5|1094|1097.5|1093|131
1623117710000|2021-06-08 02:01:50|1098.4|1093.9|1098.5|1094|1098.5|1094|1098.4|1093.9|42
1623117720000|2021-06-08 02:02:00|1098.4|1093.9|1099.8|1095.3|1099.8|1095.3|1098.4|1093.9|279
1623117730000|2021-06-08 02:02:10|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|52
1623117740000|2021-06-08 02:02:20|1099.5|1095|1100|1095.5|1100|1095.5|1099|1094.5|101
1623117750000|2021-06-08 02:02:30|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|61
1623117760000|2021-06-08 02:02:40|1100.4|1095.9|1100.8|1096.3|1100.8|1096.3|1099.9|1095.4|206
1623117770000|2021-06-08 02:02:50|1100.4|1095.9|1099|1094.5|1100.4|1095.9|1098.5|1094|318
1623117780000|2021-06-08 02:03:00|1099.3|1094.8|1099.1|1094.6|1099.6|1095.1|1098.9|1094.4|72
1623117790000|2021-06-08 02:03:10|1099|1094.5|1099.4|1094.9|1099.4|1094.9|1098.8|1094.3|37
1623117800000|2021-06-08 02:03:20|1099|1094.5|1098.8|1094.3|1099|1094.5|1098.5|1094|35
1623117810000|2021-06-08 02:03:30|1098.9|1094.4|1098.9|1094.4|1098.9|1094.4|1098.8|1094.3|29
1623117820000|2021-06-08 02:03:40|1098.5|1094|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|35
1623117830000|2021-06-08 02:03:50|1099|1094.5|1099.4|1094.9|1099.4|1094.9|1099|1094.5|135
1623117840000|2021-06-08 02:04:00|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1098.5|1094|58
1623117850000|2021-06-08 02:04:10|1098.7|1094.2|1099.4|1094.9|1099.4|1094.9|1098.5|1094|60
1623117860000|2021-06-08 02:04:20|||||||||24
1623117870000|2021-06-08 02:04:30|1099.2|1094.7|1099.3|1094.8|1099.4|1094.9|1099|1094.5|66
1623117880000|2021-06-08 02:04:40|1099.4|1094.9|1099.3|1094.8|1099.4|1094.9|1099.3|1094.8|24
1623117890000|2021-06-08 02:04:50|1098.9|1094.4|1098.4|1093.9|1099.2|1094.7|1098.4|1093.9|145
1623117900000|2021-06-08 02:05:00|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|24
1623117910000|2021-06-08 02:05:10|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|30
1623117920000|2021-06-08 02:05:20|1098.3|1093.8|1098.8|1094.3|1099|1094.5|1098.3|1093.8|74
1623117930000|2021-06-08 02:05:30|1098.7|1094.2|1098.8|1094.3|1098.8|1094.3|1098.4|1093.9|91
1623117940000|2021-06-08 02:05:40|1099.1|1094.6|1099.3|1094.8|1099.3|1094.8|1099.1|1094.6|47
1623117950000|2021-06-08 02:05:50|1099.5|1095|1100|1095.5|1100.5|1096|1099.5|1095|301
1623117960000|2021-06-08 02:06:00|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.4|1094.9|31
1623117970000|2021-06-08 02:06:10|1100.8|1096.3|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|90
1623117980000|2021-06-08 02:06:20|1100.5|1096|1100.7|1096.2|1100.8|1096.3|1100.3|1095.8|29
1623117990000|2021-06-08 02:06:30|1100.8|1096.3|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|56
1623118000000|2021-06-08 02:06:40|||||||||24
1623118010000|2021-06-08 02:06:50|1099.9|1095.4|1099.9|1095.4|1100|1095.5|1099.9|1095.4|86
1623118020000|2021-06-08 02:07:00|1100.3|1095.8|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|76
1623118030000|2021-06-08 02:07:10|1100.4|1095.9|1100.3|1095.8|1100.7|1096.2|1100.3|1095.8|55
1623118040000|2021-06-08 02:07:20|||||||||17
1623118050000|2021-06-08 02:07:30|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|15
1623118060000|2021-06-08 02:07:40|1100|1095.5|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|130
1623118070000|2021-06-08 02:07:50|1100.5|1096|1100.7|1096.2|1100.7|1096.2|1100.3|1095.8|32
1623118080000|2021-06-08 02:08:00|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.8|1096.3|34
1623118090000|2021-06-08 02:08:10|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|202
1623118100000|2021-06-08 02:08:20|1102.1|1097.6|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|142
1623118110000|2021-06-08 02:08:30|1102.8|1098.3|1102.9|1098.4|1103|1098.5|1102.8|1098.3|127
1623118120000|2021-06-08 02:08:40|1103.3|1098.8|1103.3|1098.8|1103.8|1099.3|1103|1098.5|431
1623118130000|2021-06-08 02:08:50|1103.7|1099.2|1104.3|1099.8|1104.3|1099.8|1103.3|1098.8|334
1623118140000|2021-06-08 02:09:00|1103.9|1099.4|1102.8|1098.3|1103.9|1099.4|1102.6|1098.1|304
1623118150000|2021-06-08 02:09:10|1102.6|1098.1|1102.8|1098.3|1102.9|1098.4|1102.5|1098|76
1623118160000|2021-06-08 02:09:20|1103.2|1098.7|1102.8|1098.3|1103.3|1098.8|1102.7|1098.2|71
1623118170000|2021-06-08 02:09:30|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|92
1623118180000|2021-06-08 02:09:40|1102|1097.5|1102.3|1097.8|1102.4|1097.9|1101.9|1097.4|69
1623118190000|2021-06-08 02:09:50|1102.4|1097.9|1102.8|1098.3|1102.8|1098.3|1102.4|1097.9|80
1623118200000|2021-06-08 02:10:00|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1101.9|1097.4|93
1623118210000|2021-06-08 02:10:10|||||||||37
1623118220000|2021-06-08 02:10:20|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|86
1623118230000|2021-06-08 02:10:30|1102.8|1098.3|1102.9|1098.4|1102.9|1098.4|1102.8|1098.3|37
1623118240000|2021-06-08 02:10:40|1103.3|1098.8|1103.4|1098.9|1103.4|1098.9|1103.3|1098.8|126
1623118250000|2021-06-08 02:10:50|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|373
1623118260000|2021-06-08 02:11:00|1104.4|1099.9|1107.6|1103.1|1107.6|1103.1|1104.4|1099.9|2147
1623118270000|2021-06-08 02:11:10|1108|1103.5|1107.9|1103.4|1108.4|1103.9|1106.9|1102.4|1030
1623118280000|2021-06-08 02:11:20|1108|1103.5|1107.4|1102.9|1108|1103.5|1107.1|1102.6|332
1623118290000|2021-06-08 02:11:30|1107|1102.5|1107|1102.5|1107|1102.5|1106|1101.5|314
1623118300000|2021-06-08 02:11:40|1106.8|1102.3|1106.3|1101.8|1107|1102.5|1106.3|1101.8|337
1623118310000|2021-06-08 02:11:50|1106.9|1102.4|1107|1102.5|1107.1|1102.6|1106.3|1101.8|365
1623118320000|2021-06-08 02:12:00|1106.6|1102.1|1107.1|1102.6|1107.5|1103|1106.6|1102.1|417
1623118330000|2021-06-08 02:12:10|1107.3|1102.8|1107.1|1102.6|1107.6|1103.1|1107.1|1102.6|341
1623118340000|2021-06-08 02:12:20|1107.5|1103|1107.1|1102.6|1107.5|1103|1107.1|1102.6|221
1623118350000|2021-06-08 02:12:30|1106.8|1102.3|1106.3|1101.8|1106.8|1102.3|1106.3|1101.8|205
1623118360000|2021-06-08 02:12:40|1105.9|1101.4|1105.8|1101.3|1105.9|1101.4|1105.8|1101.3|126
1623118370000|2021-06-08 02:12:50|||||||||83
1623118380000|2021-06-08 02:13:00|1106.3|1101.8|1106.6|1102.1|1106.6|1102.1|1106.3|1101.8|207
1623118390000|2021-06-08 02:13:10|1106.4|1101.9|1106.8|1102.3|1107.1|1102.6|1106.3|1101.8|176
1623118400000|2021-06-08 02:13:20|1107.1|1102.6|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|92
1623118410000|2021-06-08 02:13:30|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|68
1623118420000|2021-06-08 02:13:40|1106.2|1101.7|1105.9|1101.4|1106.4|1101.9|1105.9|1101.4|77
1623118430000|2021-06-08 02:13:50|1105.5|1101|1105.5|1101|1105.5|1101|1105|1100.5|181
1623118440000|2021-06-08 02:14:00|1105.4|1100.9|1105.4|1100.9|1105.5|1101|1105|1100.5|133
1623118450000|2021-06-08 02:14:10|1105.5|1101|1105.9|1101.4|1105.9|1101.4|1105.5|1101|115
1623118460000|2021-06-08 02:14:20|||||||||54
1623118470000|2021-06-08 02:14:30|1105.5|1101|1105.4|1100.9|1105.5|1101|1105|1100.5|155
1623118480000|2021-06-08 02:14:40|1105.1|1100.6|1105.3|1100.8|1105.3|1100.8|1104.9|1100.4|69
1623118490000|2021-06-08 02:14:50|1105.8|1101.3|1105.7|1101.2|1105.8|1101.3|1105.1|1100.6|195
1623118500000|2021-06-08 02:15:00|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|4
1623119400000|2021-06-08 02:30:00|1105.4|1100.9|1106.1|1101.6|1106.2|1101.7|1104.8|1100.3|445
1623119410000|2021-06-08 02:30:10|1106.2|1101.7|1105.2|1100.7|1106.2|1101.7|1105.2|1100.7|98
1623119420000|2021-06-08 02:30:20|1104.8|1100.3|1105.2|1100.7|1105.2|1100.7|1104.5|1100|98
1623119430000|2021-06-08 02:30:30|1104.9|1100.4|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|93
1623119440000|2021-06-08 02:30:40|1104.4|1099.9|1103.4|1098.9|1104.4|1099.9|1103.4|1098.9|168
1623119450000|2021-06-08 02:30:50|1103.6|1099.1|1103.3|1098.8|1103.8|1099.3|1103.2|1098.7|115
1623119460000|2021-06-08 02:31:00|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|1102.4|1097.9|176
1623119470000|2021-06-08 02:31:10|1102.9|1098.4|1103.3|1098.8|1103.9|1099.4|1102.9|1098.4|103
1623119480000|2021-06-08 02:31:20|1103|1098.5|1103.3|1098.8|1103.4|1098.9|1102.9|1098.4|75
1623119490000|2021-06-08 02:31:30|1103.4|1098.9|1103.2|1098.7|1103.4|1098.9|1103.2|1098.7|100
1623119500000|2021-06-08 02:31:40|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|35
1623119510000|2021-06-08 02:31:50|1103.2|1098.7|1102.8|1098.3|1103.2|1098.7|1102.7|1098.2|146
1623119520000|2021-06-08 02:32:00|1102.5|1098|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|127
1623119530000|2021-06-08 02:32:10|1102.9|1098.4|1103.2|1098.7|1103.2|1098.7|1102.8|1098.3|87
1623119540000|2021-06-08 02:32:20|1102.8|1098.3|1102.7|1098.2|1102.8|1098.3|1102.7|1098.2|48
1623119550000|2021-06-08 02:32:30|1102.8|1098.3|1103.4|1098.9|1103.4|1098.9|1102.7|1098.2|110
1623119560000|2021-06-08 02:32:40|1103.2|1098.7|1102.7|1098.2|1103.2|1098.7|1102.5|1098|127
1623119570000|2021-06-08 02:32:50|1102.6|1098.1|1102.6|1098.1|1102.7|1098.2|1102.4|1097.9|55
1623119580000|2021-06-08 02:33:00|1102.5|1098|1102.2|1097.7|1102.7|1098.2|1102.1|1097.6|89
1623119590000|2021-06-08 02:33:10|1102.1|1097.6|1101.2|1096.7|1102.1|1097.6|1101.2|1096.7|258
1623119600000|2021-06-08 02:33:20|1101.7|1097.2|1101.1|1096.6|1102.2|1097.7|1101.1|1096.6|208
1623119610000|2021-06-08 02:33:30|1101|1096.5|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|139
1623119620000|2021-06-08 02:33:40|1101.3|1096.8|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|129
1623119630000|2021-06-08 02:33:50|1100.5|1096|1100.3|1095.8|1100.5|1096|1100.3|1095.8|130
1623119640000|2021-06-08 02:34:00|1100.4|1095.9|1101.5|1097|1101.8|1097.3|1100.2|1095.7|178
1623119650000|2021-06-08 02:34:10|1101.3|1096.8|1102.2|1097.7|1102.2|1097.7|1101.3|1096.8|93
1623119660000|2021-06-08 02:34:20|1102.7|1098.2|1101.9|1097.4|1102.7|1098.2|1101.8|1097.3|147
1623119670000|2021-06-08 02:34:30|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|1101.5|1097|115
1623119680000|2021-06-08 02:34:40|1101.8|1097.3|1101.4|1096.9|1101.8|1097.3|1101.4|1096.9|88
1623119690000|2021-06-08 02:34:50|1101.2|1096.7|1101.7|1097.2|1101.7|1097.2|1101.2|1096.7|54
1623119700000|2021-06-08 02:35:00|1101.4|1096.9|1102.9|1098.4|1102.9|1098.4|1101.4|1096.9|134
1623119710000|2021-06-08 02:35:10|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|124
1623119720000|2021-06-08 02:35:20|1102.9|1098.4|1103|1098.5|1103|1098.5|1102.5|1098|128
1623119730000|2021-06-08 02:35:30|1102.7|1098.2|1103|1098.5|1103|1098.5|1102.6|1098.1|43
1623119740000|2021-06-08 02:35:40|1102.7|1098.2|1102.7|1098.2|1103.1|1098.6|1102.7|1098.2|74
1623119750000|2021-06-08 02:35:50|1102.6|1098.1|1102.3|1097.8|1102.7|1098.2|1102.2|1097.7|38
1623119760000|2021-06-08 02:36:00|1102.7|1098.2|1102.6|1098.1|1103.2|1098.7|1102.6|1098.1|85
1623119770000|2021-06-08 02:36:10|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|18
1623119780000|2021-06-08 02:36:20|1102.6|1098.1|1102.1|1097.6|1102.6|1098.1|1102.1|1097.6|27
1623119790000|2021-06-08 02:36:30|1101.7|1097.2|1101.7|1097.2|1101.9|1097.4|1101.7|1097.2|83
1623119800000|2021-06-08 02:36:40|1101.9|1097.4|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|25
1623119810000|2021-06-08 02:36:50|1102.7|1098.2|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|13
1623119820000|2021-06-08 02:37:00|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|32
1623119830000|2021-06-08 02:37:10|1101.6|1097.1|1101.7|1097.2|1101.9|1097.4|1101.6|1097.1|77
1623119840000|2021-06-08 02:37:20|1101.3|1096.8|1100.7|1096.2|1101.3|1096.8|1100.7|1096.2|75
1623119850000|2021-06-08 02:37:30|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|135
1623119860000|2021-06-08 02:37:40|1101|1096.5|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|194
1623119870000|2021-06-08 02:37:50|1100.2|1095.7|1100.7|1096.2|1100.7|1096.2|1100.2|1095.7|109
1623119880000|2021-06-08 02:38:00|1101.1|1096.6|1100.2|1095.7|1101.4|1096.9|1100.2|1095.7|171
1623119890000|2021-06-08 02:38:10|1100.1|1095.6|1100.2|1095.7|1100.2|1095.7|1099.7|1095.2|556
1623119900000|2021-06-08 02:38:20|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.9|1095.4|118
1623119910000|2021-06-08 02:38:30|1099.9|1095.4|1099.9|1095.4|1100.7|1096.2|1099.9|1095.4|147
1623119920000|2021-06-08 02:38:40|1099.8|1095.3|1099.9|1095.4|1100.3|1095.8|1099.7|1095.2|268
1623119930000|2021-06-08 02:38:50|1099.4|1094.9|1098.8|1094.3|1099.5|1095|1098.8|1094.3|294
1623119940000|2021-06-08 02:39:00|1098.5|1094|1097.7|1093.2|1098.8|1094.3|1097.7|1093.2|366
1623119950000|2021-06-08 02:39:10|1097.9|1093.4|1097.9|1093.4|1098.4|1093.9|1097.9|1093.4|191
1623119960000|2021-06-08 02:39:20|1098.6|1094.1|1099.2|1094.7|1099.3|1094.8|1098.6|1094.1|305
1623119970000|2021-06-08 02:39:30|1098.9|1094.4|1098.4|1093.9|1098.9|1094.4|1098.4|1093.9|66
1623119980000|2021-06-08 02:39:40|1098.7|1094.2|1098.4|1093.9|1098.7|1094.2|1098.4|1093.9|89
1623119990000|2021-06-08 02:39:50|1098.5|1094|1099.3|1094.8|1099.3|1094.8|1098.5|1094|164
1623120000000|2021-06-08 02:40:00|1099.4|1094.9|1098.5|1094|1099.4|1094.9|1098.4|1093.9|86
1623120010000|2021-06-08 02:40:10|1098.8|1094.3|1099.8|1095.3|1099.8|1095.3|1098.6|1094.1|157
1623120020000|2021-06-08 02:40:20|1099.5|1095|1099.5|1095|1099.6|1095.1|1099.4|1094.9|89
1623120030000|2021-06-08 02:40:30|1099.6|1095.1|1099.5|1095|1099.8|1095.3|1099.4|1094.9|41
1623120040000|2021-06-08 02:40:40|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|17
1623120050000|2021-06-08 02:40:50|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1099.4|1094.9|97
1623120060000|2021-06-08 02:41:00|1099.7|1095.2|1099.9|1095.4|1099.9|1095.4|1099.7|1095.2|63
1623120070000|2021-06-08 02:41:10|1099.7|1095.2|1099.9|1095.4|1099.9|1095.4|1099.5|1095|82
1623120080000|2021-06-08 02:41:20|1100.2|1095.7|1101.2|1096.7|1101.2|1096.7|1100.2|1095.7|211
1623120090000|2021-06-08 02:41:30|1101.6|1097.1|1101.3|1096.8|1101.7|1097.2|1101.2|1096.7|101
1623120100000|2021-06-08 02:41:40|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1100.7|1096.2|132
1623120110000|2021-06-08 02:41:50|1100.9|1096.4|1101.3|1096.8|1101.4|1096.9|1100.8|1096.3|43
1623120120000|2021-06-08 02:42:00|1101.2|1096.7|1100.4|1095.9|1101.2|1096.7|1100.4|1095.9|66
1623120130000|2021-06-08 02:42:10|1100.7|1096.2|1099.4|1094.9|1100.7|1096.2|1099.4|1094.9|226
1623120140000|2021-06-08 02:42:20|1098.9|1094.4|1098.7|1094.2|1098.9|1094.4|1098.7|1094.2|88
1623120150000|2021-06-08 02:42:30|1098.4|1093.9|1099.3|1094.8|1099.4|1094.9|1098.4|1093.9|265
1623120160000|2021-06-08 02:42:40|1098.9|1094.4|1098.9|1094.4|1099.2|1094.7|1098.8|1094.3|75
1623120170000|2021-06-08 02:42:50|1098.5|1094|1098.1|1093.6|1098.5|1094|1098.1|1093.6|412
1623120180000|2021-06-08 02:43:00|1098.2|1093.7|1098.7|1094.2|1098.7|1094.2|1098.1|1093.6|231
1623120190000|2021-06-08 02:43:10|1098.4|1093.9|1098.2|1093.7|1098.4|1093.9|1098.2|1093.7|149
1623120200000|2021-06-08 02:43:20|1098.3|1093.8|1098.1|1093.6|1098.3|1093.8|1097.7|1093.2|369
1623120210000|2021-06-08 02:43:30|1097.4|1092.9|1097.4|1092.9|1098.1|1093.6|1097.4|1092.9|237
1623120220000|2021-06-08 02:43:40|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|233
1623120230000|2021-06-08 02:43:50|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.4|1091.9|276
1623120240000|2021-06-08 02:44:00|1096.4|1091.9|1097.4|1092.9|1097.4|1092.9|1096.4|1091.9|400
1623120250000|2021-06-08 02:44:10|1097|1092.5|1097.9|1093.4|1097.9|1093.4|1097|1092.5|257
1623120260000|2021-06-08 02:44:20|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|196
1623120270000|2021-06-08 02:44:30|1097.9|1093.4|1097.5|1093|1097.9|1093.4|1097.5|1093|97
1623120280000|2021-06-08 02:44:40|1097.4|1092.9|1096.5|1092|1097.4|1092.9|1096.4|1091.9|263
1623120290000|2021-06-08 02:44:50|1096.6|1092.1|1096.4|1091.9|1096.6|1092.1|1096.4|1091.9|136
1623120300000|2021-06-08 02:45:00|1096.3|1091.8|1096.4|1091.9|1096.5|1092|1095.9|1091.4|373
1623120310000|2021-06-08 02:45:10|1096.6|1092.1|1097.3|1092.8|1097.3|1092.8|1096.6|1092.1|190
1623120320000|2021-06-08 02:45:20|1097.4|1092.9|1096.8|1092.3|1097.4|1092.9|1096.8|1092.3|77
1623120330000|2021-06-08 02:45:30|1096.4|1091.9|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|119
1623120340000|2021-06-08 02:45:40|1096.2|1091.7|1096.6|1092.1|1097.6|1093.1|1096.2|1091.7|328
1623120350000|2021-06-08 02:45:50|1096.9|1092.4|1097.4|1092.9|1097.4|1092.9|1096.8|1092.3|117
1623120360000|2021-06-08 02:46:00|1097.3|1092.8|1097.2|1092.7|1097.6|1093.1|1097.2|1092.7|52
1623120370000|2021-06-08 02:46:10|1096.9|1092.4|1096.8|1092.3|1097.2|1092.7|1096.7|1092.2|156
1623120380000|2021-06-08 02:46:20|1096.7|1092.2|1096.2|1091.7|1096.7|1092.2|1096.2|1091.7|102
1623120390000|2021-06-08 02:46:30|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|46
1623120400000|2021-06-08 02:46:40|1096.2|1091.7|1096.6|1092.1|1096.6|1092.1|1095.8|1091.3|188
1623120410000|2021-06-08 02:46:50|1096.5|1092|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|54
1623120420000|2021-06-08 02:47:00|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|134
1623120430000|2021-06-08 02:47:10|||||||||43
1623120440000|2021-06-08 02:47:20|1096.2|1091.7|1096.2|1091.7|1096.6|1092.1|1096.1|1091.6|230
1623120450000|2021-06-08 02:47:30|1096.1|1091.6|1096.5|1092|1096.5|1092|1096.1|1091.6|73
1623120460000|2021-06-08 02:47:40|1096.6|1092.1|1097.1|1092.6|1097.2|1092.7|1096.1|1091.6|201
1623120470000|2021-06-08 02:47:50|1097.2|1092.7|1096.7|1092.2|1097.2|1092.7|1096.7|1092.2|74
1623120480000|2021-06-08 02:48:00|1096.2|1091.7|1095.5|1091|1096.2|1091.7|1095.5|1091|122
1623120490000|2021-06-08 02:48:10|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|420
1623120500000|2021-06-08 02:48:20|1094.7|1090.2|1095.2|1090.7|1095.6|1091.1|1094.2|1089.7|288
1623120510000|2021-06-08 02:48:30|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|100
1623120520000|2021-06-08 02:48:40|1094.2|1089.7|1094.2|1089.7|1094.4|1089.9|1093.9|1089.4|292
1623120530000|2021-06-08 02:48:50|1094.4|1089.9|1094.3|1089.8|1094.7|1090.2|1094.2|1089.7|174
1623120540000|2021-06-08 02:49:00|1094.2|1089.7|1095.7|1091.2|1095.7|1091.2|1094.2|1089.7|482
1623120550000|2021-06-08 02:49:10|1096|1091.5|1096.4|1091.9|1096.4|1091.9|1095.6|1091.1|220
1623120560000|2021-06-08 02:49:20|1096.1|1091.6|1095.5|1091|1096.1|1091.6|1095.3|1090.8|133
1623120570000|2021-06-08 02:49:30|1095.6|1091.1|1094.9|1090.4|1095.9|1091.4|1094.9|1090.4|77
1623120580000|2021-06-08 02:49:40|1094.7|1090.2|1094.5|1090|1094.9|1090.4|1094.5|1090|115
1623120590000|2021-06-08 02:49:50|1094.4|1089.9|1094.5|1090|1094.5|1090|1093.6|1089.1|631
1623120600000|2021-06-08 02:50:00|1094.6|1090.1|1094.9|1090.4|1094.9|1090.4|1094.5|1090|107
1623120610000|2021-06-08 02:50:10|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095.1|1090.6|75
1623120620000|2021-06-08 02:50:20|1095.8|1091.3|1096.4|1091.9|1096.4|1091.9|1095.8|1091.3|109
1623120630000|2021-06-08 02:50:30|1096|1091.5|1093.1|1088.6|1096|1091.5|1093.1|1088.6|595
1623120640000|2021-06-08 02:50:40|1092.7|1088.2|1093|1088.5|1093.4|1088.9|1092.2|1087.7|483
1623120650000|2021-06-08 02:50:50|1092.8|1088.3|1092.4|1087.9|1093.2|1088.7|1092.4|1087.9|279
1623120660000|2021-06-08 02:51:00|1092.5|1088|1093.2|1088.7|1093.2|1088.7|1092.5|1088|301
1623120670000|2021-06-08 02:51:10|1093.4|1088.9|1093.2|1088.7|1094.1|1089.6|1093.2|1088.7|219
1623120680000|2021-06-08 02:51:20|1093.4|1088.9|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|321
1623120690000|2021-06-08 02:51:30|1093.2|1088.7|1093.9|1089.4|1094.1|1089.6|1093.2|1088.7|162
1623120700000|2021-06-08 02:51:40|||||||||99
1623120710000|2021-06-08 02:51:50|1093.8|1089.3|1093.6|1089.1|1093.8|1089.3|1093.6|1089.1|198
1623120720000|2021-06-08 02:52:00|1093.8|1089.3|1093.9|1089.4|1093.9|1089.4|1093.8|1089.3|29
1623120730000|2021-06-08 02:52:10|1094.1|1089.6|1094.4|1089.9|1094.4|1089.9|1093.9|1089.4|161
1623120740000|2021-06-08 02:52:20|1094.6|1090.1|1094.4|1089.9|1094.8|1090.3|1094.4|1089.9|64
1623120750000|2021-06-08 02:52:30|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|61
1623120760000|2021-06-08 02:52:40|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|48
1623120770000|2021-06-08 02:52:50|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095.4|1090.9|98
1623120780000|2021-06-08 02:53:00|1095|1090.5|1094.9|1090.4|1095|1090.5|1094.4|1089.9|185
1623120790000|2021-06-08 02:53:10|1094.5|1090|1094.5|1090|1094.6|1090.1|1094.4|1089.9|73
1623120800000|2021-06-08 02:53:20|1094.4|1089.9|1095.3|1090.8|1095.3|1090.8|1094.4|1089.9|122
1623120810000|2021-06-08 02:53:30|1095.4|1090.9|1096.4|1091.9|1096.4|1091.9|1095.4|1090.9|152
1623120820000|2021-06-08 02:53:40|1096.7|1092.2|1096.3|1091.8|1096.8|1092.3|1096.3|1091.8|122
1623120830000|2021-06-08 02:53:50|1095.9|1091.4|1096.3|1091.8|1096.3|1091.8|1095.9|1091.4|75
1623120840000|2021-06-08 02:54:00|1096.1|1091.6|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|114
1623120850000|2021-06-08 02:54:10|1095.4|1090.9|1095.4|1090.9|1095.5|1091|1095.3|1090.8|80
1623120860000|2021-06-08 02:54:20|1095.3|1090.8|1095.5|1091|1095.5|1091|1095.2|1090.7|106
1623120870000|2021-06-08 02:54:30|1095.9|1091.4|1095|1090.5|1095.9|1091.4|1095|1090.5|100
1623120880000|2021-06-08 02:54:40|1094.7|1090.2|1094.6|1090.1|1095|1090.5|1094.5|1090|160
1623120890000|2021-06-08 02:54:50|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095|1090.5|58
1623120900000|2021-06-08 02:55:00|1095.1|1090.6|1094.5|1090|1095.1|1090.6|1094.1|1089.6|257
1623120910000|2021-06-08 02:55:10|||||||||20
1623120920000|2021-06-08 02:55:20|1094.6|1090.1|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|45
1623120930000|2021-06-08 02:55:30|1094.3|1089.8|1094|1089.5|1094.4|1089.9|1094|1089.5|64
1623120940000|2021-06-08 02:55:40|1093.9|1089.4|1094|1089.5|1094.1|1089.6|1093.9|1089.4|32
1623120950000|2021-06-08 02:55:50|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|94
1623120960000|2021-06-08 02:56:00|1093.8|1089.3|1094.3|1089.8|1094.5|1090|1093.8|1089.3|54
1623120970000|2021-06-08 02:56:10|1094.4|1089.9|1095|1090.5|1095|1090.5|1094.4|1089.9|91
1623120980000|2021-06-08 02:56:20|1095.1|1090.6|1095.1|1090.6|1095.6|1091.1|1094.9|1090.4|164
1623120990000|2021-06-08 02:56:30|1095.4|1090.9|1095.6|1091.1|1095.6|1091.1|1095.4|1090.9|40
1623121000000|2021-06-08 02:56:40|1095.9|1091.4|1096.1|1091.6|1096.1|1091.6|1095.7|1091.2|205
1623121010000|2021-06-08 02:56:50|1096|1091.5|1095.5|1091|1096|1091.5|1095.4|1090.9|90
1623121020000|2021-06-08 02:57:00|1095.4|1090.9|1094.3|1089.8|1095.4|1090.9|1094.3|1089.8|121
1623121030000|2021-06-08 02:57:10|1094.9|1090.4|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|75
1623121040000|2021-06-08 02:57:20|1095.7|1091.2|1095.2|1090.7|1095.7|1091.2|1094.5|1090|89
1623121050000|2021-06-08 02:57:30|1094.8|1090.3|1094.8|1090.3|1095.1|1090.6|1094.6|1090.1|63
1623121060000|2021-06-08 02:57:40|1094.6|1090.1|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|23
1623121070000|2021-06-08 02:57:50|1095.1|1090.6|1094.7|1090.2|1095.1|1090.6|1094.6|1090.1|40
1623121080000|2021-06-08 02:58:00|1095.1|1090.6|1095.1|1090.6|1095.5|1091|1094.8|1090.3|116
1623121090000|2021-06-08 02:58:10|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1094.6|1090.1|91
1623121100000|2021-06-08 02:58:20|1095.5|1091|1095|1090.5|1095.6|1091.1|1095|1090.5|60
1623121110000|2021-06-08 02:58:30|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|155
1623121120000|2021-06-08 02:58:40|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|179
1623121130000|2021-06-08 02:58:50|1094.3|1089.8|1094.8|1090.3|1095|1090.5|1094.2|1089.7|52
1623121140000|2021-06-08 02:59:00|1095|1090.5|1095.1|1090.6|1095.1|1090.6|1095|1090.5|15
1623121150000|2021-06-08 02:59:10|1094.9|1090.4|1095.3|1090.8|1095.6|1091.1|1094.9|1090.4|87
1623121160000|2021-06-08 02:59:20|1095.2|1090.7|1095|1090.5|1095.3|1090.8|1095|1090.5|64
1623121170000|2021-06-08 02:59:30|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|99
1623121180000|2021-06-08 02:59:40|1094.5|1090|1093.3|1088.8|1094.5|1090|1093.3|1088.8|327
1623121190000|2021-06-08 02:59:50|1093.1|1088.6|1094.1|1089.6|1094.1|1089.6|1093.1|1088.6|141
1623121200000|2021-06-08 03:00:00|1093.9|1089.4|1093.1|1088.6|1093.9|1089.4|1092.5|1088|225
1623121210000|2021-06-08 03:00:10|1093|1088.5|1093.9|1089.4|1094|1089.5|1093|1088.5|72
1623121220000|2021-06-08 03:00:20|1093.8|1089.3|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|120
1623121230000|2021-06-08 03:00:30|1093.4|1088.9|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|34
1623121240000|2021-06-08 03:00:40|1094.2|1089.7|1094.2|1089.7|1094.8|1090.3|1094.2|1089.7|123
1623121250000|2021-06-08 03:00:50|1094.3|1089.8|1094|1089.5|1094.4|1089.9|1094|1089.5|56
1623121260000|2021-06-08 03:01:00|1094.1|1089.6|1094.1|1089.6|1094.8|1090.3|1094.1|1089.6|80
1623121270000|2021-06-08 03:01:10|1093.9|1089.4|1094.3|1089.8|1095.3|1090.8|1093.8|1089.3|123
1623121280000|2021-06-08 03:01:20|1094.6|1090.1|1094.7|1090.2|1095.1|1090.6|1094.4|1089.9|124
1623121290000|2021-06-08 03:01:30|1095.1|1090.6|1094.9|1090.4|1095.2|1090.7|1094.3|1089.8|159
1623121300000|2021-06-08 03:01:40|1095|1090.5|1093.7|1089.2|1095|1090.5|1093.7|1089.2|177
1623121310000|2021-06-08 03:01:50|1093.9|1089.4|1095.1|1090.6|1095.2|1090.7|1093.9|1089.4|194
1623121320000|2021-06-08 03:02:00|1094.8|1090.3|1094.1|1089.6|1094.8|1090.3|1094.1|1089.6|310
1623121330000|2021-06-08 03:02:10|1094.2|1089.7|1093.7|1089.2|1094.2|1089.7|1093.2|1088.7|119
1623121340000|2021-06-08 03:02:20|1093.6|1089.1|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|46
1623121350000|2021-06-08 03:02:30|1093.4|1088.9|1093.5|1089|1093.5|1089|1093.1|1088.6|57
1623121360000|2021-06-08 03:02:40|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.6|1089.1|21
1623121370000|2021-06-08 03:02:50|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|12
1623121380000|2021-06-08 03:03:00|1094.1|1089.6|1094.6|1090.1|1095.1|1090.6|1094.1|1089.6|179
1623121390000|2021-06-08 03:03:10|1094.7|1090.2|1093.8|1089.3|1094.7|1090.2|1093.6|1089.1|85
1623121400000|2021-06-08 03:03:20|1093.6|1089.1|1093.7|1089.2|1093.7|1089.2|1093.2|1088.7|44
1623121410000|2021-06-08 03:03:30|1093.2|1088.7|1093.2|1088.7|1093.6|1089.1|1093.2|1088.7|80
1623121420000|2021-06-08 03:03:40|1093.6|1089.1|1094|1089.5|1094|1089.5|1093.2|1088.7|51
1623121430000|2021-06-08 03:03:50|1093.3|1088.8|1092.1|1087.6|1093.6|1089.1|1092.1|1087.6|219
1623121440000|2021-06-08 03:04:00|1092.2|1087.7|1092.4|1087.9|1092.6|1088.1|1092.1|1087.6|165
1623121450000|2021-06-08 03:04:10|1092.2|1087.7|1092.3|1087.8|1092.6|1088.1|1092.2|1087.7|96
1623121460000|2021-06-08 03:04:20|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|56
1623121470000|2021-06-08 03:04:30|1092.3|1087.8|1092.7|1088.2|1092.7|1088.2|1092.3|1087.8|158
1623121480000|2021-06-08 03:04:40|1093.2|1088.7|1093.2|1088.7|1093.6|1089.1|1093.2|1088.7|95
1623121490000|2021-06-08 03:04:50|1093|1088.5|1093.7|1089.2|1093.7|1089.2|1093|1088.5|54
1623121500000|2021-06-08 03:05:00|1094.1|1089.6|1094.8|1090.3|1094.8|1090.3|1094.1|1089.6|75
1623121510000|2021-06-08 03:05:10|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.2|1089.7|49
1623121520000|2021-06-08 03:05:20|1094.3|1089.8|1094|1089.5|1094.3|1089.8|1093.5|1089|81
1623121530000|2021-06-08 03:05:30|1094.3|1089.8|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|60
1623121540000|2021-06-08 03:05:40|1094.6|1090.1|1095|1090.5|1095.2|1090.7|1094.6|1090.1|263
1623121550000|2021-06-08 03:05:50|1094.8|1090.3|1095.8|1091.3|1095.8|1091.3|1094.7|1090.2|400
1623121560000|2021-06-08 03:06:00|1095.7|1091.2|1096.6|1092.1|1096.7|1092.2|1095.7|1091.2|289
1623121570000|2021-06-08 03:06:10|1095.7|1091.2|1095.7|1091.2|1096.2|1091.7|1095.5|1091|158
1623121580000|2021-06-08 03:06:20|1095.5|1091|1095.5|1091|1095.5|1091|1094.8|1090.3|155
1623121590000|2021-06-08 03:06:30|1095.1|1090.6|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|74
1623121600000|2021-06-08 03:06:40|1095.5|1091|1095.8|1091.3|1095.9|1091.4|1095.5|1091|210
1623121610000|2021-06-08 03:06:50|1095.5|1091|1095.8|1091.3|1096.4|1091.9|1095.5|1091|159
1623121620000|2021-06-08 03:07:00|1096.2|1091.7|1096.5|1092|1096.7|1092.2|1096|1091.5|223
1623121630000|2021-06-08 03:07:10|1096.6|1092.1|1096.8|1092.3|1097.3|1092.8|1096.3|1091.8|314
1623121640000|2021-06-08 03:07:20|1097.2|1092.7|1097.6|1093.1|1097.8|1093.3|1096.8|1092.3|318
1623121650000|2021-06-08 03:07:30|1097.5|1093|1097.6|1093.1|1098|1093.5|1097.5|1093|514
1623121660000|2021-06-08 03:07:40|1098.1|1093.6|1097.4|1092.9|1098.3|1093.8|1097.4|1092.9|337
1623121670000|2021-06-08 03:07:50|1097.5|1093|1098|1093.5|1098|1093.5|1097.5|1093|165
1623121680000|2021-06-08 03:08:00|1097.9|1093.4|1096.9|1092.4|1098.3|1093.8|1096.9|1092.4|374
1623121690000|2021-06-08 03:08:10|1096.8|1092.3|1097.1|1092.6|1097.4|1092.9|1096.8|1092.3|204
1623121700000|2021-06-08 03:08:20|1097|1092.5|1096.8|1092.3|1097.3|1092.8|1096.8|1092.3|201
1623121710000|2021-06-08 03:08:30|1096.4|1091.9|1097|1092.5|1097.2|1092.7|1096.3|1091.8|281
1623121720000|2021-06-08 03:08:40|1097.3|1092.8|1097|1092.5|1097.5|1093|1097|1092.5|147
1623121730000|2021-06-08 03:08:50|1097.4|1092.9|1097.5|1093|1097.5|1093|1097.4|1092.9|87
1623121740000|2021-06-08 03:09:00|1097.1|1092.6|1096.8|1092.3|1097.2|1092.7|1096.8|1092.3|191
1623121750000|2021-06-08 03:09:10|1096.9|1092.4|1096.5|1092|1096.9|1092.4|1096.3|1091.8|113
1623121760000|2021-06-08 03:09:20|1096.7|1092.2|1096.4|1091.9|1096.7|1092.2|1096.4|1091.9|49
1623121770000|2021-06-08 03:09:30|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|120
1623121780000|2021-06-08 03:09:40|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.3|1091.8|145
1623121790000|2021-06-08 03:09:50|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|19
1623121800000|2021-06-08 03:10:00|1096.2|1091.7|1096.3|1091.8|1096.6|1092.1|1096.1|1091.6|71
1623121810000|2021-06-08 03:10:10|1096.6|1092.1|1096.1|1091.6|1096.6|1092.1|1095.7|1091.2|128
1623121820000|2021-06-08 03:10:20|1096.2|1091.7|1096.3|1091.8|1096.4|1091.9|1096.1|1091.6|111
1623121830000|2021-06-08 03:10:30|1096.2|1091.7|1095.8|1091.3|1096.5|1092|1095.8|1091.3|20
1623121840000|2021-06-08 03:10:40|1096.2|1091.7|1096.6|1092.1|1096.6|1092.1|1095.9|1091.4|108
1623121850000|2021-06-08 03:10:50|1096.3|1091.8|1096|1091.5|1096.3|1091.8|1095.9|1091.4|115
1623121860000|2021-06-08 03:11:00|1095.9|1091.4|1096.4|1091.9|1096.5|1092|1095.8|1091.3|113
1623121870000|2021-06-08 03:11:10|1096|1091.5|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|47
1623121880000|2021-06-08 03:11:20|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|229
1623121890000|2021-06-08 03:11:30|1096|1091.5|1096.5|1092|1096.5|1092|1096|1091.5|97
1623121900000|2021-06-08 03:11:40|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1096.5|1092|33
1623121910000|2021-06-08 03:11:50|1096.1|1091.6|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|35
1623121920000|2021-06-08 03:12:00|1095.7|1091.2|1096.2|1091.7|1096.7|1092.2|1095.7|1091.2|54
1623121930000|2021-06-08 03:12:10|1096.1|1091.6|1095.4|1090.9|1096.1|1091.6|1095.4|1090.9|90
1623121940000|2021-06-08 03:12:20|1095.6|1091.1|1095.5|1091|1096|1091.5|1095.1|1090.6|135
1623121950000|2021-06-08 03:12:30|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1095|1090.5|21
1623121960000|2021-06-08 03:12:40|1094.6|1090.1|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|272
1623121970000|2021-06-08 03:12:50|1094.5|1090|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|62
1623121980000|2021-06-08 03:13:00|1093.7|1089.2|1094.5|1090|1094.6|1090.1|1093.7|1089.2|123
1623121990000|2021-06-08 03:13:10|1094.6|1090.1|1094|1089.5|1094.6|1090.1|1094|1089.5|32
1623122000000|2021-06-08 03:13:20|1094.4|1089.9|1094.1|1089.6|1094.5|1090|1094.1|1089.6|153
1623122010000|2021-06-08 03:13:30|1094|1089.5|1094.1|1089.6|1094.4|1089.9|1094|1089.5|82
1623122020000|2021-06-08 03:13:40|||||||||20
1623122030000|2021-06-08 03:13:50|1094|1089.5|1093.5|1089|1094|1089.5|1093.1|1088.6|182
1623122040000|2021-06-08 03:14:00|1093|1088.5|1092.9|1088.4|1093.1|1088.6|1092.6|1088.1|172
1623122050000|2021-06-08 03:14:10|1092.8|1088.3|1092.1|1087.6|1092.8|1088.3|1092.1|1087.6|113
1623122060000|2021-06-08 03:14:20|1092.3|1087.8|1093.1|1088.6|1093.1|1088.6|1092.3|1087.8|205
1623122070000|2021-06-08 03:14:30|1093|1088.5|1091.6|1087.1|1093.1|1088.6|1091.6|1087.1|219
1623122080000|2021-06-08 03:14:40|1091.8|1087.3|1090.9|1086.4|1092.3|1087.8|1090.8|1086.3|254
1623122090000|2021-06-08 03:14:50|1091.1|1086.6|1090.3|1085.8|1091.1|1086.6|1090.3|1085.8|386
1623122100000|2021-06-08 03:15:00|1090.6|1086.1|1091.2|1086.7|1091.3|1086.8|1090.6|1086.1|323
1623122110000|2021-06-08 03:15:10|1091.5|1087|1091.8|1087.3|1092.2|1087.7|1091.4|1086.9|199
1623122120000|2021-06-08 03:15:20|1091.6|1087.1|1090.9|1086.4|1091.8|1087.3|1090.9|1086.4|128
1623122130000|2021-06-08 03:15:30|1091.3|1086.8|1091.5|1087|1091.8|1087.3|1091.3|1086.8|87
1623122140000|2021-06-08 03:15:40|1091.3|1086.8|1091.8|1087.3|1091.8|1087.3|1091.3|1086.8|73
1623122150000|2021-06-08 03:15:50|1091.4|1086.9|1091.5|1087|1091.7|1087.2|1091.3|1086.8|153
1623122160000|2021-06-08 03:16:00|1091.7|1087.2|1091.8|1087.3|1091.8|1087.3|1091.7|1087.2|30
1623122170000|2021-06-08 03:16:10|1091.9|1087.4|1092.3|1087.8|1092.3|1087.8|1091.8|1087.3|122
1623122180000|2021-06-08 03:16:20|1092.7|1088.2|1092.3|1087.8|1092.8|1088.3|1092.3|1087.8|199
1623122190000|2021-06-08 03:16:30|1092.6|1088.1|1092.8|1088.3|1092.8|1088.3|1092.3|1087.8|124
1623122200000|2021-06-08 03:16:40|1092.9|1088.4|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|81
1623122210000|2021-06-08 03:16:50|1093.4|1088.9|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|84
1623122220000|2021-06-08 03:17:00|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|125
1623122230000|2021-06-08 03:17:10|1094.7|1090.2|1093.9|1089.4|1094.7|1090.2|1093.9|1089.4|122
1623122240000|2021-06-08 03:17:20|1094.3|1089.8|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|40
1623122250000|2021-06-08 03:17:30|1093.4|1088.9|1091.9|1087.4|1093.4|1088.9|1091.9|1087.4|138
1623122260000|2021-06-08 03:17:40|1092.1|1087.6|1092.3|1087.8|1093.3|1088.8|1091.9|1087.4|106
1623122270000|2021-06-08 03:17:50|1092|1087.5|1092.3|1087.8|1092.8|1088.3|1092|1087.5|161
1623122280000|2021-06-08 03:18:00|1092.4|1087.9|1093.3|1088.8|1093.3|1088.8|1092.1|1087.6|136
1623122290000|2021-06-08 03:18:10|1093.7|1089.2|1093.5|1089|1093.8|1089.3|1092.9|1088.4|44
1623122300000|2021-06-08 03:18:20|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|39
1623122310000|2021-06-08 03:18:30|1092.4|1087.9|1092.3|1087.8|1092.6|1088.1|1092.3|1087.8|73
1623122320000|2021-06-08 03:18:40|||||||||36
1623122330000|2021-06-08 03:18:50|1092.4|1087.9|1092.8|1088.3|1092.8|1088.3|1092.3|1087.8|69
1623122340000|2021-06-08 03:19:00|||||||||60
1623122350000|2021-06-08 03:19:10|1093|1088.5|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|141
1623122360000|2021-06-08 03:19:20|1093.4|1088.9|1093.4|1088.9|1093.8|1089.3|1093.4|1088.9|75
1623122370000|2021-06-08 03:19:30|1093.3|1088.8|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|35
1623122380000|2021-06-08 03:19:40|1093.5|1089|1093.7|1089.2|1093.7|1089.2|1093.3|1088.8|22
1623122390000|2021-06-08 03:19:50|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.3|1088.8|38
1623122400000|2021-06-08 03:20:00|1093.8|1089.3|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|88
1623122410000|2021-06-08 03:20:10|1093.3|1088.8|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|17
1623122420000|2021-06-08 03:20:20|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|64
1623122430000|2021-06-08 03:20:30|1095.1|1090.6|1094.8|1090.3|1095.5|1091|1094.7|1090.2|84
1623122440000|2021-06-08 03:20:40|1095.1|1090.6|1094.9|1090.4|1095.3|1090.8|1094.8|1090.3|100
1623122450000|2021-06-08 03:20:50|1095.1|1090.6|1095.3|1090.8|1095.3|1090.8|1094.8|1090.3|107
1623122460000|2021-06-08 03:21:00|1095.7|1091.2|1095.3|1090.8|1095.7|1091.2|1095.3|1090.8|48
1623122470000|2021-06-08 03:21:10|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.3|1089.8|173
1623122480000|2021-06-08 03:21:20|||||||||42
1623122490000|2021-06-08 03:21:30|1094.9|1090.4|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|39
1623122500000|2021-06-08 03:21:40|||||||||61
1623122510000|2021-06-08 03:21:50|1095.8|1091.3|1096.4|1091.9|1096.4|1091.9|1095.7|1091.2|142
1623122520000|2021-06-08 03:22:00|1096.3|1091.8|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|204
1623122530000|2021-06-08 03:22:10|1096.3|1091.8|1095.9|1091.4|1096.3|1091.8|1095.8|1091.3|97
1623122540000|2021-06-08 03:22:20|1095.8|1091.3|1096.2|1091.7|1096.3|1091.8|1095.8|1091.3|99
1623122550000|2021-06-08 03:22:30|1096.1|1091.6|1095.9|1091.4|1096.1|1091.6|1095.2|1090.7|156
1623122560000|2021-06-08 03:22:40|1095.8|1091.3|1096.4|1091.9|1096.9|1092.4|1095.8|1091.3|128
1623122570000|2021-06-08 03:22:50|1096.3|1091.8|1097.3|1092.8|1097.3|1092.8|1096.3|1091.8|132
1623122580000|2021-06-08 03:23:00|1096.9|1092.4|1096.7|1092.2|1096.9|1092.4|1095.8|1091.3|258
1623122590000|2021-06-08 03:23:10|1096.5|1092|1096.7|1092.2|1096.8|1092.3|1096.3|1091.8|68
1623122600000|2021-06-08 03:23:20|1096.8|1092.3|1096.3|1091.8|1096.8|1092.3|1096.3|1091.8|69
1623122610000|2021-06-08 03:23:30|1096|1091.5|1096.3|1091.8|1096.3|1091.8|1095.7|1091.2|98
1623122620000|2021-06-08 03:23:40|1096.2|1091.7|1096|1091.5|1096.2|1091.7|1095.8|1091.3|77
1623122630000|2021-06-08 03:23:50|1096.3|1091.8|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|18
1623122640000|2021-06-08 03:24:00|1095.9|1091.4|1095.8|1091.3|1095.9|1091.4|1095.8|1091.3|46
1623122650000|2021-06-08 03:24:10|1096.2|1091.7|1096.3|1091.8|1096.3|1091.8|1096.2|1091.7|52
1623122660000|2021-06-08 03:24:20|1097.1|1092.6|1097.1|1092.6|1097.3|1092.8|1096.9|1092.4|270
1623122670000|2021-06-08 03:24:30|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.2|1092.7|68
1623122680000|2021-06-08 03:24:40|1097|1092.5|1096.8|1092.3|1097|1092.5|1096.8|1092.3|69
1623122690000|2021-06-08 03:24:50|1096.7|1092.2|1096.8|1092.3|1096.8|1092.3|1096.3|1091.8|71
1623122700000|2021-06-08 03:25:00|1097.3|1092.8|1097.4|1092.9|1098.3|1093.8|1097.3|1092.8|557
1623122710000|2021-06-08 03:25:10|1097.8|1093.3|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|147
1623122720000|2021-06-08 03:25:20|1098.4|1093.9|1099.3|1094.8|1099.3|1094.8|1098.4|1093.9|483
1623122730000|2021-06-08 03:25:30|1098.8|1094.3|1099.1|1094.6|1099.5|1095|1098.6|1094.1|361
1623122740000|2021-06-08 03:25:40|1098.9|1094.4|1100.1|1095.6|1100.1|1095.6|1098.8|1094.3|457
1623122750000|2021-06-08 03:25:50|1099.8|1095.3|1099.7|1095.2|1100.1|1095.6|1099.6|1095.1|230
1623122760000|2021-06-08 03:26:00|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1098.3|1093.8|285
1623122770000|2021-06-08 03:26:10|1098.9|1094.4|1099.8|1095.3|1100.1|1095.6|1098.9|1094.4|172
1623122780000|2021-06-08 03:26:20|1099.6|1095.1|1100.1|1095.6|1100.1|1095.6|1099.5|1095|195
1623122790000|2021-06-08 03:26:30|1099.9|1095.4|1099.2|1094.7|1099.9|1095.4|1099.2|1094.7|245
1623122800000|2021-06-08 03:26:40|1099.3|1094.8|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|117
1623122810000|2021-06-08 03:26:50|1099.3|1094.8|1100.1|1095.6|1100.1|1095.6|1099.2|1094.7|241
1623122820000|2021-06-08 03:27:00|1099.8|1095.3|1099.6|1095.1|1100.1|1095.6|1099.5|1095|209
1623122830000|2021-06-08 03:27:10|1099.7|1095.2|1100|1095.5|1100.1|1095.6|1099.6|1095.1|141
1623122840000|2021-06-08 03:27:20|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|187
1623122850000|2021-06-08 03:27:30|1100.6|1096.1|1100.6|1096.1|1100.8|1096.3|1100.2|1095.7|191
1623122860000|2021-06-08 03:27:40|1101|1096.5|1102.1|1097.6|1102.1|1097.6|1101|1096.5|435
1623122870000|2021-06-08 03:27:50|1102.2|1097.7|1102|1097.5|1102.4|1097.9|1101.6|1097.1|528
1623122880000|2021-06-08 03:28:00|1101.6|1097.1|1103.8|1099.3|1103.8|1099.3|1101.6|1097.1|832
1623122890000|2021-06-08 03:28:10|1104.2|1099.7|1103.7|1099.2|1104.3|1099.8|1103.4|1098.9|694
1623122900000|2021-06-08 03:28:20|1103.4|1098.9|1103.3|1098.8|1104.4|1099.9|1103.1|1098.6|890
1623122910000|2021-06-08 03:28:30|1103.2|1098.7|1102.9|1098.4|1104.3|1099.8|1102.9|1098.4|387
1623122920000|2021-06-08 03:28:40|1104.8|1100.3|1108.5|1104|1108.5|1104|1104.3|1099.8|2529
1623122930000|2021-06-08 03:28:50|1108.8|1104.3|1107.6|1103.1|1109|1104.5|1107.5|1103|1235
1623122940000|2021-06-08 03:29:00|1107.8|1103.3|1106.3|1101.8|1108|1103.5|1106.3|1101.8|413
1623122950000|2021-06-08 03:29:10|1106.7|1102.2|1105.2|1100.7|1106.7|1102.2|1105|1100.5|470
1623122960000|2021-06-08 03:29:20|1104.9|1100.4|1104|1099.5|1105.4|1100.9|1104|1099.5|525
1623122970000|2021-06-08 03:29:30|1104.4|1099.9|1103.5|1099|1104.4|1099.9|1103.2|1098.7|412
1623122980000|2021-06-08 03:29:40|1103.2|1098.7|1103|1098.5|1103.2|1098.7|1102.6|1098.1|413
1623122990000|2021-06-08 03:29:50|1103.2|1098.7|1104.5|1100|1104.5|1100|1103.2|1098.7|619
1623130200000|2021-06-08 05:30:00|1104.2|1099.7|1107.3|1102.8|1107.3|1102.8|1103.5|1099|1204
1623130210000|2021-06-08 05:30:10|1107.7|1103.2|1106.7|1102.2|1108.2|1103.7|1106.7|1102.2|924
1623130220000|2021-06-08 05:30:20|1107|1102.5|1105.6|1101.1|1107|1102.5|1105.2|1100.7|952
1623130230000|2021-06-08 05:30:30|1106.3|1101.8|1108.9|1104.4|1109.1|1104.6|1106.3|1101.8|987
1623130240000|2021-06-08 05:30:40|1109.4|1104.9|1109.9|1105.4|1110.5|1106|1109.1|1104.6|1243
1623130250000|2021-06-08 05:30:50|1110.1|1105.6|1109|1104.5|1110.4|1105.9|1109|1104.5|698
1623130260000|2021-06-08 05:31:00|1108.6|1104.1|1109|1104.5|1109.4|1104.9|1108.3|1103.8|542
1623130270000|2021-06-08 05:31:10|1109.1|1104.6|1108.5|1104|1109.1|1104.6|1108|1103.5|669
1623130280000|2021-06-08 05:31:20|1108.2|1103.7|1107.7|1103.2|1108.2|1103.7|1107.4|1102.9|470
1623130290000|2021-06-08 05:31:30|1107.6|1103.1|1107.1|1102.6|1107.7|1103.2|1106.2|1101.7|410
1623130300000|2021-06-08 05:31:40|1107.6|1103.1|1107.6|1103.1|1107.7|1103.2|1107.4|1102.9|204
1623130310000|2021-06-08 05:31:50|1107.7|1103.2|1109.6|1105.1|1109.6|1105.1|1107.7|1103.2|465
1623130320000|2021-06-08 05:32:00|1109.9|1105.4|1110.9|1106.4|1110.9|1106.4|1109.9|1105.4|604
1623130330000|2021-06-08 05:32:10|1111.4|1106.9|1110.1|1105.6|1111.4|1106.9|1109.9|1105.4|854
1623130340000|2021-06-08 05:32:20|1110|1105.5|1110|1105.5|1110|1105.5|1109.4|1104.9|597
1623130350000|2021-06-08 05:32:30|1109.9|1105.4|1109.9|1105.4|1110.4|1105.9|1109.3|1104.8|562
1623130360000|2021-06-08 05:32:40|1110|1105.5|1112.4|1107.9|1112.4|1107.9|1109.9|1105.4|1583
1623130370000|2021-06-08 05:32:50|1111.9|1107.4|1112.4|1107.9|1112.4|1107.9|1111.9|1107.4|626
1623130380000|2021-06-08 05:33:00|1112.8|1108.3|1113.9|1109.4|1114.3|1109.8|1112.4|1107.9|1665
1623130390000|2021-06-08 05:33:10|1113.8|1109.3|1112.8|1108.3|1113.8|1109.3|1112.4|1107.9|601
1623130400000|2021-06-08 05:33:20|1112.9|1108.4|1111.8|1107.3|1112.9|1108.4|1111.7|1107.2|401
1623130410000|2021-06-08 05:33:30|1111.9|1107.4|1111.4|1106.9|1112.8|1108.3|1111.4|1106.9|432
1623130420000|2021-06-08 05:33:40|1111.1|1106.6|1110.9|1106.4|1111.7|1107.2|1110.7|1106.2|322
1623130430000|2021-06-08 05:33:50|1111.2|1106.7|1110.6|1106.1|1111.4|1106.9|1110.6|1106.1|327
1623130440000|2021-06-08 05:34:00|1110.5|1106|1110.4|1105.9|1110.9|1106.4|1110|1105.5|273
1623130450000|2021-06-08 05:34:10|1110.6|1106.1|1109.9|1105.4|1110.6|1106.1|1109.1|1104.6|496
1623130460000|2021-06-08 05:34:20|1109.6|1105.1|1109.1|1104.6|1109.6|1105.1|1109.1|1104.6|116
1623130470000|2021-06-08 05:34:30|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.1|1104.6|116
1623130480000|2021-06-08 05:34:40|1109.1|1104.6|1109.4|1104.9|1109.4|1104.9|1109.1|1104.6|98
1623130490000|2021-06-08 05:34:50|1109.8|1105.3|1110.1|1105.6|1110.3|1105.8|1109.8|1105.3|337
1623130500000|2021-06-08 05:35:00|1110.4|1105.9|1110.9|1106.4|1111.1|1106.6|1110.4|1105.9|339
1623130510000|2021-06-08 05:35:10|1111.4|1106.9|1112.4|1107.9|1112.4|1107.9|1111.4|1106.9|567
1623130520000|2021-06-08 05:35:20|1112.5|1108|1112.4|1107.9|1112.8|1108.3|1111.9|1107.4|355
1623130530000|2021-06-08 05:35:30|1112.5|1108|1112.1|1107.6|1112.6|1108.1|1111.9|1107.4|318
1623130540000|2021-06-08 05:35:40|1111.7|1107.2|1112.1|1107.6|1112.8|1108.3|1111.6|1107.1|328
1623130550000|2021-06-08 05:35:50|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112|1107.5|148
1623130560000|2021-06-08 05:36:00|1112.3|1107.8|1112|1107.5|1112.4|1107.9|1111.4|1106.9|379
1623130570000|2021-06-08 05:36:10|1111.9|1107.4|1112|1107.5|1112.6|1108.1|1111.9|1107.4|202
1623130580000|2021-06-08 05:36:20|1111.6|1107.1|1112.5|1108|1112.5|1108|1111.4|1106.9|240
1623130590000|2021-06-08 05:36:30|1112.6|1108.1|1112.9|1108.4|1113.2|1108.7|1112.6|1108.1|305
1623130600000|2021-06-08 05:36:40|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112.3|1107.8|130
1623130610000|2021-06-08 05:36:50|1112.9|1108.4|1112.3|1107.8|1112.9|1108.4|1112.1|1107.6|264
1623130620000|2021-06-08 05:37:00|1112.5|1108|1115.3|1110.8|1115.3|1110.8|1112.5|1108|998
1623130630000|2021-06-08 05:37:10|1114.9|1110.4|1116.8|1112.3|1116.8|1112.3|1114.9|1110.4|1606
1623130640000|2021-06-08 05:37:20|1116.7|1112.2|1117.4|1112.9|1117.4|1112.9|1116|1111.5|1876
1623130650000|2021-06-08 05:37:30|1117.1|1112.6|1116.9|1112.4|1117.3|1112.8|1116.6|1112.1|711
1623130660000|2021-06-08 05:37:40|1116.4|1111.9|1116.3|1111.8|1116.4|1111.9|1115.8|1111.3|692
1623130670000|2021-06-08 05:37:50|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|221
1623130680000|2021-06-08 05:38:00|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.9|1111.4|412
1623130690000|2021-06-08 05:38:10|1116.3|1111.8|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|261
1623130700000|2021-06-08 05:38:20|1115.8|1111.3|1117|1112.5|1117|1112.5|1115.8|1111.3|405
1623130710000|2021-06-08 05:38:30|1116.8|1112.3|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|154
1623130720000|2021-06-08 05:38:40|1116.6|1112.1|1117|1112.5|1117|1112.5|1116.6|1112.1|125
1623130730000|2021-06-08 05:38:50|1117.1|1112.6|1116.7|1112.2|1117.1|1112.6|1116.6|1112.1|424
1623130740000|2021-06-08 05:39:00|1117|1112.5|1118.4|1113.9|1119|1114.5|1117|1112.5|1209
1623130750000|2021-06-08 05:39:10|1118.2|1113.7|1118.6|1114.1|1118.7|1114.2|1118.1|1113.6|333
1623130760000|2021-06-08 05:39:20|1118.4|1113.9|1117.9|1113.4|1118.7|1114.2|1117.9|1113.4|349
1623130770000|2021-06-08 05:39:30|1117.7|1113.2|1118.4|1113.9|1118.7|1114.2|1117.7|1113.2|298
1623130780000|2021-06-08 05:39:40|1118.6|1114.1|1117.9|1113.4|1118.6|1114.1|1117.9|1113.4|402
1623130790000|2021-06-08 05:39:50|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.5|1113|247
1623130800000|2021-06-08 05:40:00|1117.4|1112.9|1119|1114.5|1119|1114.5|1117.4|1112.9|493
1623130810000|2021-06-08 05:40:10|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|431
1623130820000|2021-06-08 05:40:20|1118|1113.5|1118.2|1113.7|1118.9|1114.4|1118|1113.5|505
1623130830000|2021-06-08 05:40:30|1118.3|1113.8|1118.7|1114.2|1118.8|1114.3|1118.2|1113.7|311
1623130840000|2021-06-08 05:40:40|1118.8|1114.3|1118.2|1113.7|1119|1114.5|1118.2|1113.7|355
1623130850000|2021-06-08 05:40:50|1117.9|1113.4|1117.8|1113.3|1118.3|1113.8|1117.7|1113.2|411
1623130860000|2021-06-08 05:41:00|1118|1113.5|1118.2|1113.7|1118.6|1114.1|1117.2|1112.7|624
1623130870000|2021-06-08 05:41:10|1118.1|1113.6|1118.2|1113.7|1118.7|1114.2|1117.7|1113.2|462
1623130880000|2021-06-08 05:41:20|1118.3|1113.8|1117.2|1112.7|1118.3|1113.8|1117|1112.5|178
1623130890000|2021-06-08 05:41:30|1117.3|1112.8|1116.5|1112|1117.3|1112.8|1116.5|1112|311
1623130900000|2021-06-08 05:41:40|1116.3|1111.8|1115.1|1110.6|1116.3|1111.8|1115|1110.5|572
1623130910000|2021-06-08 05:41:50|1115|1110.5|1114.5|1110|1115.7|1111.2|1114.5|1110|453
1623130920000|2021-06-08 05:42:00|1114.7|1110.2|1114.7|1110.2|1114.9|1110.4|1114.5|1110|393
1623130930000|2021-06-08 05:42:10|1114.8|1110.3|1113.8|1109.3|1114.8|1110.3|1113.8|1109.3|404
1623130940000|2021-06-08 05:42:20|1113.7|1109.2|1113.9|1109.4|1113.9|1109.4|1113.3|1108.8|372
1623130950000|2021-06-08 05:42:30|1113.8|1109.3|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|391
1623130960000|2021-06-08 05:42:40|1114.8|1110.3|1114.7|1110.2|1114.8|1110.3|1114.7|1110.2|99
1623130970000|2021-06-08 05:42:50|1114.8|1110.3|1113.9|1109.4|1114.8|1110.3|1113.8|1109.3|209
1623130980000|2021-06-08 05:43:00|1114.2|1109.7|1113.6|1109.1|1114.3|1109.8|1113.5|1109|275
1623130990000|2021-06-08 05:43:10|1113.5|1109|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|200
1623131000000|2021-06-08 05:43:20|1113.4|1108.9|1113.8|1109.3|1113.8|1109.3|1113.3|1108.8|432
1623131010000|2021-06-08 05:43:30|1113.5|1109|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|354
1623131020000|2021-06-08 05:43:40|1113|1108.5|1113|1108.5|1113|1108.5|1113|1108.5|263
1623131030000|2021-06-08 05:43:50|1113.3|1108.8|1113|1108.5|1113.5|1109|1112.8|1108.3|385
1623131040000|2021-06-08 05:44:00|1112.9|1108.4|1112.8|1108.3|1112.9|1108.4|1112.5|1108|223
1623131050000|2021-06-08 05:44:10|1113|1108.5|1112.6|1108.1|1113|1108.5|1112.6|1108.1|213
1623131060000|2021-06-08 05:44:20|1112.5|1108|1112|1107.5|1112.9|1108.4|1112|1107.5|266
1623131070000|2021-06-08 05:44:30|1111.8|1107.3|1111.4|1106.9|1111.8|1107.3|1111.4|1106.9|377
1623131080000|2021-06-08 05:44:40|1111.5|1107|1112.3|1107.8|1112.3|1107.8|1111|1106.5|324
1623131090000|2021-06-08 05:44:50|1112.5|1108|1111.9|1107.4|1112.5|1108|1111.5|1107|221
1623131100000|2021-06-08 05:45:00|1112|1107.5|1111.9|1107.4|1112|1107.5|1111.5|1107|245
1623131110000|2021-06-08 05:45:10|1112.1|1107.6|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|338
1623131120000|2021-06-08 05:45:20|1111.9|1107.4|1111.8|1107.3|1111.9|1107.4|1111.8|1107.3|108
1623131130000|2021-06-08 05:45:30|1111.4|1106.9|1110.7|1106.2|1111.4|1106.9|1110.5|1106|260
1623131140000|2021-06-08 05:45:40|1111|1106.5|1111.2|1106.7|1111.6|1107.1|1111|1106.5|229
1623131150000|2021-06-08 05:45:50|1111.6|1107.1|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|249
1623131160000|2021-06-08 05:46:00|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1110.4|1105.9|160
1623131170000|2021-06-08 05:46:10|1110.9|1106.4|1111.7|1107.2|1111.7|1107.2|1110.9|1106.4|199
1623131180000|2021-06-08 05:46:20|1111.4|1106.9|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|242
1623131190000|2021-06-08 05:46:30|1110.8|1106.3|1110.2|1105.7|1110.8|1106.3|1110.2|1105.7|328
1623131200000|2021-06-08 05:46:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1109.6|1105.1|225
1623131210000|2021-06-08 05:46:50|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.1|1105.6|92
1623131220000|2021-06-08 05:47:00|1110.2|1105.7|1109.6|1105.1|1110.2|1105.7|1109.6|1105.1|140
1623131230000|2021-06-08 05:47:10|1109.2|1104.7|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|369
1623131240000|2021-06-08 05:47:20|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|716
1623131250000|2021-06-08 05:47:30|1108.4|1103.9|1107.7|1103.2|1108.6|1104.1|1107.7|1103.2|201
1623131260000|2021-06-08 05:47:40|1107.8|1103.3|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|297
1623131270000|2021-06-08 05:47:50|1108.6|1104.1|1108.1|1103.6|1108.7|1104.2|1108.1|1103.6|237
1623131280000|2021-06-08 05:48:00|1108.4|1103.9|1109.1|1104.6|1109.7|1105.2|1108.4|1103.9|376
1623131290000|2021-06-08 05:48:10|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1108.6|1104.1|182
1623131300000|2021-06-08 05:48:20|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1108.8|1104.3|165
1623131310000|2021-06-08 05:48:30|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109.1|1104.6|143
1623131320000|2021-06-08 05:48:40|1110.1|1105.6|1110|1105.5|1110.1|1105.6|1109.6|1105.1|199
1623131330000|2021-06-08 05:48:50|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|56
1623131340000|2021-06-08 05:49:00|1109.6|1105.1|1109.1|1104.6|1109.6|1105.1|1109|1104.5|324
1623131350000|2021-06-08 05:49:10|1108.9|1104.4|1108.2|1103.7|1109.1|1104.6|1108.2|1103.7|195
1623131360000|2021-06-08 05:49:20|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|167
1623131370000|2021-06-08 05:49:30|1108.2|1103.7|1107.6|1103.1|1108.2|1103.7|1107.6|1103.1|225
1623131380000|2021-06-08 05:49:40|1107.9|1103.4|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|221
1623131390000|2021-06-08 05:49:50|1107.8|1103.3|1107.7|1103.2|1107.8|1103.3|1107.7|1103.2|129
1623131400000|2021-06-08 05:50:00|1108.2|1103.7|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|203
1623131410000|2021-06-08 05:50:10|1109|1104.5|1109.3|1104.8|1109.7|1105.2|1109|1104.5|259
1623131420000|2021-06-08 05:50:20|1109.4|1104.9|1109.6|1105.1|1109.9|1105.4|1109.4|1104.9|79
1623131430000|2021-06-08 05:50:30|1109.3|1104.8|1109|1104.5|1109.7|1105.2|1108.9|1104.4|90
1623131440000|2021-06-08 05:50:40|1109.2|1104.7|1108.8|1104.3|1109.2|1104.7|1108.8|1104.3|64
1623131450000|2021-06-08 05:50:50|1108.6|1104.1|1108.5|1104|1108.7|1104.2|1108.4|1103.9|78
1623131460000|2021-06-08 05:51:00|1108.7|1104.2|1108.8|1104.3|1108.9|1104.4|1108.7|1104.2|144
1623131470000|2021-06-08 05:51:10|1108.7|1104.2|1109.9|1105.4|1109.9|1105.4|1108.7|1104.2|210
1623131480000|2021-06-08 05:51:20|1109.6|1105.1|1109.7|1105.2|1109.9|1105.4|1109.6|1105.1|140
1623131490000|2021-06-08 05:51:30|1110.1|1105.6|1110.5|1106|1110.7|1106.2|1109.7|1105.2|142
1623131500000|2021-06-08 05:51:40|1110.3|1105.8|1110.1|1105.6|1110.3|1105.8|1109.6|1105.1|86
1623131510000|2021-06-08 05:51:50|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|32
1623131520000|2021-06-08 05:52:00|||||||||55
1623131530000|2021-06-08 05:52:10|1110.1|1105.6|1110.2|1105.7|1110.2|1105.7|1110.1|1105.6|175
1623131540000|2021-06-08 05:52:20|||||||||76
1623131550000|2021-06-08 05:52:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|32
1623131560000|2021-06-08 05:52:40|1110.2|1105.7|1110.6|1106.1|1110.6|1106.1|1110.2|1105.7|88
1623131570000|2021-06-08 05:52:50|1110.4|1105.9|1110.9|1106.4|1111|1106.5|1110.2|1105.7|269
1623131580000|2021-06-08 05:53:00|1111|1106.5|1110.6|1106.1|1111|1106.5|1110.6|1106.1|150
1623131590000|2021-06-08 05:53:10|1110.5|1106|1110.5|1106|1110.6|1106.1|1110.5|1106|28
1623131600000|2021-06-08 05:53:20|1110.6|1106.1|1109.6|1105.1|1110.6|1106.1|1109.6|1105.1|252
1623131610000|2021-06-08 05:53:30|1109.3|1104.8|1108.6|1104.1|1109.3|1104.8|1108.3|1103.8|337
1623131620000|2021-06-08 05:53:40|1108.3|1103.8|1107.6|1103.1|1108.6|1104.1|1107.2|1102.7|543
1623131630000|2021-06-08 05:53:50|1107.3|1102.8|1107.7|1103.2|1107.7|1103.2|1107.3|1102.8|132
1623131640000|2021-06-08 05:54:00|1107.6|1103.1|1108.6|1104.1|1108.6|1104.1|1107.6|1103.1|164
1623131650000|2021-06-08 05:54:10|1108.9|1104.4|1108.6|1104.1|1108.9|1104.4|1108.6|1104.1|106
1623131660000|2021-06-08 05:54:20|1108.8|1104.3|1109.1|1104.6|1109.1|1104.6|1108.8|1104.3|131
1623131670000|2021-06-08 05:54:30|1108.8|1104.3|1108.7|1104.2|1109.1|1104.6|1108.6|1104.1|53
1623131680000|2021-06-08 05:54:40|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|44
1623131690000|2021-06-08 05:54:50|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.7|1104.2|54
1623131700000|2021-06-08 05:55:00|1109.2|1104.7|1110.1|1105.6|1110.1|1105.6|1109.2|1104.7|371
1623131710000|2021-06-08 05:55:10|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.7|1105.2|154
1623131720000|2021-06-08 05:55:20|1110.6|1106.1|1110.7|1106.2|1111.1|1106.6|1110.6|1106.1|151
1623131730000|2021-06-08 05:55:30|1110.6|1106.1|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|130
1623131740000|2021-06-08 05:55:40|1110.3|1105.8|1110.2|1105.7|1110.5|1106|1110.2|1105.7|64
1623131750000|2021-06-08 05:55:50|1110.3|1105.8|1110.3|1105.8|1110.4|1105.9|1110.2|1105.7|51
1623131760000|2021-06-08 05:56:00|1110.6|1106.1|1111.2|1106.7|1111.2|1106.7|1110.6|1106.1|120
1623131770000|2021-06-08 05:56:10|1111.5|1107|1111.6|1107.1|1111.6|1107.1|1111.2|1106.7|181
1623131780000|2021-06-08 05:56:20|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1110.6|1106.1|90
1623131790000|2021-06-08 05:56:30|1110.7|1106.2|1111.1|1106.6|1111.1|1106.6|1110.7|1106.2|89
1623131800000|2021-06-08 05:56:40|1111.5|1107|1110.7|1106.2|1111.6|1107.1|1110.7|1106.2|190
1623131810000|2021-06-08 05:56:50|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|37
1623131820000|2021-06-08 05:57:00|1110.7|1106.2|1109.8|1105.3|1110.7|1106.2|1109.8|1105.3|158
1623131830000|2021-06-08 05:57:10|1109.6|1105.1|1109.3|1104.8|1109.8|1105.3|1109.3|1104.8|101
1623131840000|2021-06-08 05:57:20|1109.7|1105.2|1109.3|1104.8|1109.7|1105.2|1109.3|1104.8|36
1623131850000|2021-06-08 05:57:30|1109.6|1105.1|1109.6|1105.1|1109.7|1105.2|1109.6|1105.1|16
1623131860000|2021-06-08 05:57:40|1109.7|1105.2|1110.1|1105.6|1110.2|1105.7|1109.7|1105.2|119
1623131870000|2021-06-08 05:57:50|1110.6|1106.1|1110.5|1106|1110.6|1106.1|1110.2|1105.7|72
1623131880000|2021-06-08 05:58:00|1110.6|1106.1|1110.6|1106.1|1110.7|1106.2|1110.1|1105.6|39
1623131890000|2021-06-08 05:58:10|1111|1106.5|1111.1|1106.6|1111.1|1106.6|1111|1106.5|135
1623131900000|2021-06-08 05:58:20|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|59
1623131910000|2021-06-08 05:58:30|1111.2|1106.7|1110.7|1106.2|1111.2|1106.7|1110.7|1106.2|104
1623131920000|2021-06-08 05:58:40|1110.6|1106.1|1110.2|1105.7|1110.6|1106.1|1110.2|1105.7|50
1623131930000|2021-06-08 05:58:50|1110.6|1106.1|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|97
1623131940000|2021-06-08 05:59:00|1110.7|1106.2|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|36
1623131950000|2021-06-08 05:59:10|||||||||32
1623131960000|2021-06-08 05:59:20|1110.7|1106.2|1110.6|1106.1|1110.9|1106.4|1110.6|1106.1|71
1623131970000|2021-06-08 05:59:30|1110.8|1106.3|1110.6|1106.1|1111|1106.5|1110.6|1106.1|66
1623131980000|2021-06-08 05:59:40|1111.1|1106.6|1110.7|1106.2|1111.4|1106.9|1110.7|1106.2|104
1623131990000|2021-06-08 05:59:50|||||||||44
1623132000000|2021-06-08 06:00:00|1111.1|1106.6|1110.7|1106.2|1111.1|1106.6|1110.7|1106.2|172
1623132010000|2021-06-08 06:00:10|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|63
1623132020000|2021-06-08 06:00:20|1110.4|1105.9|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|112
1623132030000|2021-06-08 06:00:30|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.3|1104.8|218
1623132040000|2021-06-08 06:00:40|1109.9|1105.4|1109.3|1104.8|1109.9|1105.4|1109.3|1104.8|50
1623132050000|2021-06-08 06:00:50|1109.8|1105.3|1109.9|1105.4|1110|1105.5|1109.4|1104.9|62
1623132060000|2021-06-08 06:01:00|1109.5|1105|1110|1105.5|1110|1105.5|1109.5|1105|50
1623132070000|2021-06-08 06:01:10|1110.4|1105.9|1109.9|1105.4|1110.5|1106|1109.9|1105.4|96
1623132080000|2021-06-08 06:01:20|1110|1105.5|1110.4|1105.9|1110.4|1105.9|1110|1105.5|100
1623132090000|2021-06-08 06:01:30|1110.8|1106.3|1111.4|1106.9|1111.4|1106.9|1110.8|1106.3|84
1623132100000|2021-06-08 06:01:40|1111|1106.5|1110.9|1106.4|1111.9|1107.4|1110.5|1106|173
1623132110000|2021-06-08 06:01:50|1111.2|1106.7|1111.7|1107.2|1112.1|1107.6|1111.2|1106.7|244
1623132120000|2021-06-08 06:02:00|1111.9|1107.4|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|53
1623132130000|2021-06-08 06:02:10|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.3|1106.8|97
1623132140000|2021-06-08 06:02:20|||||||||11
1623132150000|2021-06-08 06:02:30|1110.9|1106.4|1110.5|1106|1110.9|1106.4|1110.5|1106|66
1623132160000|2021-06-08 06:02:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|46
1623132170000|2021-06-08 06:02:50|1110|1105.5|1109.4|1104.9|1110|1105.5|1109.4|1104.9|114
1623132180000|2021-06-08 06:03:00|1109.7|1105.2|1109.4|1104.9|1110.2|1105.7|1109.4|1104.9|90
1623132190000|2021-06-08 06:03:10|1109.5|1105|1108.5|1104|1109.9|1105.4|1108.5|1104|258
1623132200000|2021-06-08 06:03:20|1108.6|1104.1|1108.1|1103.6|1108.6|1104.1|1108|1103.5|178
1623132210000|2021-06-08 06:03:30|1108|1103.5|1108|1103.5|1108.4|1103.9|1107.6|1103.1|117
1623132220000|2021-06-08 06:03:40|1108.4|1103.9|1108|1103.5|1108.4|1103.9|1107.6|1103.1|93
1623132230000|2021-06-08 06:03:50|1107.6|1103.1|1108|1103.5|1108|1103.5|1107.6|1103.1|129
1623132240000|2021-06-08 06:04:00|1107.8|1103.3|1107.4|1102.9|1107.8|1103.3|1107.1|1102.6|189
1623132250000|2021-06-08 06:04:10|1107.3|1102.8|1107.3|1102.8|1107.6|1103.1|1106.9|1102.4|287
1623132260000|2021-06-08 06:04:20|1107.6|1103.1|1106.6|1102.1|1107.6|1103.1|1106.6|1102.1|136
1623132270000|2021-06-08 06:04:30|1106.3|1101.8|1106.1|1101.6|1106.3|1101.8|1105.8|1101.3|452
1623132280000|2021-06-08 06:04:40|1106|1101.5|1106.3|1101.8|1106.8|1102.3|1105.8|1101.3|352
1623132290000|2021-06-08 06:04:50|1106.6|1102.1|1107.3|1102.8|1107.3|1102.8|1106.6|1102.1|267
1623132300000|2021-06-08 06:05:00|1107.2|1102.7|1106.1|1101.6|1107.2|1102.7|1106.1|1101.6|441
1623132310000|2021-06-08 06:05:10|||||||||153
1623132320000|2021-06-08 06:05:20|1105.9|1101.4|1106.2|1101.7|1106.5|1102|1105.7|1101.2|225
1623132330000|2021-06-08 06:05:30|1106|1101.5|1106.1|1101.6|1106.5|1102|1106|1101.5|171
1623132340000|2021-06-08 06:05:40|1106.5|1102|1106.1|1101.6|1106.5|1102|1105.8|1101.3|148
1623132350000|2021-06-08 06:05:50|1106.5|1102|1106.6|1102.1|1107|1102.5|1106.1|1101.6|151
1623132360000|2021-06-08 06:06:00|1107|1102.5|1107|1102.5|1107.5|1103|1106.8|1102.3|240
1623132370000|2021-06-08 06:06:10|1107.5|1103|1107.6|1103.1|1107.6|1103.1|1107.5|1103|104
1623132380000|2021-06-08 06:06:20|1107.8|1103.3|1107.1|1102.6|1107.8|1103.3|1107.1|1102.6|134
1623132390000|2021-06-08 06:06:30|1106.8|1102.3|1106.2|1101.7|1106.8|1102.3|1105.6|1101.1|298
1623132400000|2021-06-08 06:06:40|1106.1|1101.6|1106.4|1101.9|1107.1|1102.6|1106.1|1101.6|135
1623132410000|2021-06-08 06:06:50|1106.6|1102.1|1106.2|1101.7|1106.6|1102.1|1106.1|1101.6|35
1623132420000|2021-06-08 06:07:00|1106.4|1101.9|1107.1|1102.6|1107.1|1102.6|1106.2|1101.7|61
1623132430000|2021-06-08 06:07:10|1107.2|1102.7|1107.1|1102.6|1107.2|1102.7|1106.9|1102.4|72
1623132440000|2021-06-08 06:07:20|1107.5|1103|1107.6|1103.1|1107.6|1103.1|1107.5|1103|60
1623132450000|2021-06-08 06:07:30|1108|1103.5|1108.1|1103.6|1108.5|1104|1107.9|1103.4|165
1623132460000|2021-06-08 06:07:40|||||||||26
1623132470000|2021-06-08 06:07:50|1108.4|1103.9|1107.1|1102.6|1108.4|1103.9|1107.1|1102.6|125
1623132480000|2021-06-08 06:08:00|||||||||67
1623132490000|2021-06-08 06:08:10|1107.4|1102.9|1108|1103.5|1108.4|1103.9|1107.4|1102.9|150
1623132500000|2021-06-08 06:08:20|1108.4|1103.9|1108.4|1103.9|1108.9|1104.4|1108.4|1103.9|201
1623132510000|2021-06-08 06:08:30|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.4|1103.9|42
1623132520000|2021-06-08 06:08:40|1108.9|1104.4|1109.7|1105.2|1109.7|1105.2|1108.9|1104.4|184
1623132530000|2021-06-08 06:08:50|1109.9|1105.4|1109.9|1105.4|1110|1105.5|1109.7|1105.2|84
1623132540000|2021-06-08 06:09:00|1110.3|1105.8|1110.4|1105.9|1110.9|1106.4|1110.3|1105.8|209
1623132550000|2021-06-08 06:09:10|1110|1105.5|1110.4|1105.9|1110.4|1105.9|1110|1105.5|47
1623132560000|2021-06-08 06:09:20|1110.3|1105.8|1109.9|1105.4|1110.3|1105.8|1109.9|1105.4|82
1623132570000|2021-06-08 06:09:30|1109.4|1104.9|1108.9|1104.4|1109.4|1104.9|1108.9|1104.4|185
1623132580000|2021-06-08 06:09:40|1108.5|1104|1109.1|1104.6|1109.1|1104.6|1108.5|1104|95
1623132590000|2021-06-08 06:09:50|1109|1104.5|1109|1104.5|1109.1|1104.6|1108.6|1104.1|123
1623132600000|2021-06-08 06:10:00|1109.1|1104.6|1110|1105.5|1110|1105.5|1109|1104.5|297
1623132610000|2021-06-08 06:10:10|1110.4|1105.9|1111|1106.5|1111|1106.5|1110.4|1105.9|143
1623132620000|2021-06-08 06:10:20|1111.5|1107|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|314
1623132630000|2021-06-08 06:10:30|1111.5|1107|1110.1|1105.6|1111.5|1107|1110|1105.5|236
1623132640000|2021-06-08 06:10:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.1|1105.6|39
1623132650000|2021-06-08 06:10:50|1110.5|1106|1110.4|1105.9|1110.5|1106|1110.2|1105.7|60
1623132660000|2021-06-08 06:11:00|1110.5|1106|1111.4|1106.9|1111.7|1107.2|1110.4|1105.9|136
1623132670000|2021-06-08 06:11:10|1111.5|1107|1111|1106.5|1111.5|1107|1110.9|1106.4|196
1623132680000|2021-06-08 06:11:20|1111.2|1106.7|1110.8|1106.3|1111.2|1106.7|1110.4|1105.9|86
1623132690000|2021-06-08 06:11:30|1111|1106.5|1109.5|1105|1111|1106.5|1109.5|1105|129
1623132700000|2021-06-08 06:11:40|1109.9|1105.4|1110.4|1105.9|1110.4|1105.9|1109.7|1105.2|38
1623132710000|2021-06-08 06:11:50|||||||||19
1623132720000|2021-06-08 06:12:00|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1109.9|1105.4|46
1623132730000|2021-06-08 06:12:10|1110.2|1105.7|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|127
1623132740000|2021-06-08 06:12:20|1110.1|1105.6|1110.8|1106.3|1110.9|1106.4|1109.9|1105.4|217
1623132750000|2021-06-08 06:12:30|1110.9|1106.4|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|86
1623132760000|2021-06-08 06:12:40|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|89
1623132770000|2021-06-08 06:12:50|1112.1|1107.6|1111.8|1107.3|1112.1|1107.6|1111.7|1107.2|403
1623132780000|2021-06-08 06:13:00|1111.7|1107.2|1112.2|1107.7|1112.2|1107.7|1111.7|1107.2|209
1623132790000|2021-06-08 06:13:10|1112.1|1107.6|1112.2|1107.7|1112.2|1107.7|1112.1|1107.6|78
1623132800000|2021-06-08 06:13:20|1112.4|1107.9|1112|1107.5|1112.6|1108.1|1112|1107.5|168
1623132810000|2021-06-08 06:13:30|1111.8|1107.3|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|41
1623132820000|2021-06-08 06:13:40|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|240
1623132830000|2021-06-08 06:13:50|||||||||36
1623132840000|2021-06-08 06:14:00|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|140
1623132850000|2021-06-08 06:14:10|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|106
1623132860000|2021-06-08 06:14:20|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|41
1623132870000|2021-06-08 06:14:30|1112.2|1107.7|1113.4|1108.9|1113.6|1109.1|1112.2|1107.7|723
1623132880000|2021-06-08 06:14:40|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1112.6|1108.1|193
1623132890000|2021-06-08 06:14:50|1112.9|1108.4|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|197
1623132900000|2021-06-08 06:15:00|1112.7|1108.2|1113.7|1109.2|1113.7|1109.2|1112.7|1108.2|248
1623132910000|2021-06-08 06:15:10|1113.3|1108.8|1113.2|1108.7|1113.3|1108.8|1113.2|1108.7|145
1623132920000|2021-06-08 06:15:20|1113.1|1108.6|1112.7|1108.2|1113.1|1108.6|1112.7|1108.2|158
1623132930000|2021-06-08 06:15:30|1112.6|1108.1|1112.2|1107.7|1112.6|1108.1|1111.8|1107.3|148
1623132940000|2021-06-08 06:15:40|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|81
1623132950000|2021-06-08 06:15:50|1111.3|1106.8|1111.2|1106.7|1111.7|1107.2|1111.1|1106.6|99
1623132960000|2021-06-08 06:16:00|1111.6|1107.1|1111.4|1106.9|1111.6|1107.1|1111.4|1106.9|116
1623132970000|2021-06-08 06:16:10|1111.2|1106.7|1111.8|1107.3|1112.1|1107.6|1111.2|1106.7|61
1623132980000|2021-06-08 06:16:20|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|48
1623132990000|2021-06-08 06:16:30|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|46
1623133000000|2021-06-08 06:16:40|1111.3|1106.8|1111.7|1107.2|1111.7|1107.2|1111.3|1106.8|41
1623133010000|2021-06-08 06:16:50|1112.1|1107.6|1112.5|1108|1112.6|1108.1|1112.1|1107.6|192
1623133020000|2021-06-08 06:17:00|1112.7|1108.2|1113.2|1108.7|1113.3|1108.8|1112.7|1108.2|175
1623133030000|2021-06-08 06:17:10|1113.3|1108.8|1113.2|1108.7|1113.3|1108.8|1113.2|1108.7|53
1623133040000|2021-06-08 06:17:20|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|219
1623133050000|2021-06-08 06:17:30|1113.6|1109.1|1113.6|1109.1|1113.7|1109.2|1113.6|1109.1|42
1623133060000|2021-06-08 06:17:40|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.6|1109.1|120
1623133070000|2021-06-08 06:17:50|1113.3|1108.8|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|115
1623133080000|2021-06-08 06:18:00|1112.9|1108.4|1112.8|1108.3|1112.9|1108.4|1112.5|1108|207
1623133090000|2021-06-08 06:18:10|1112.9|1108.4|1112.5|1108|1112.9|1108.4|1112.5|1108|44
1623133100000|2021-06-08 06:18:20|1112.8|1108.3|1111.8|1107.3|1112.8|1108.3|1111.5|1107|175
1623133110000|2021-06-08 06:18:30|1111.9|1107.4|1111.8|1107.3|1112|1107.5|1111.6|1107.1|67
1623133120000|2021-06-08 06:18:40|1111.9|1107.4|1111.7|1107.2|1111.9|1107.4|1111.3|1106.8|103
1623133130000|2021-06-08 06:18:50|1112.1|1107.6|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|109
1623133140000|2021-06-08 06:19:00|1112.2|1107.7|1113.3|1108.8|1113.3|1108.8|1112.2|1107.7|303
1623133150000|2021-06-08 06:19:10|1113.6|1109.1|1113.7|1109.2|1114.1|1109.6|1113.3|1108.8|326
1623133160000|2021-06-08 06:19:20|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.3|1108.8|204
1623133170000|2021-06-08 06:19:30|1113.8|1109.3|1114.2|1109.7|1114.2|1109.7|1113.8|1109.3|257
1623133180000|2021-06-08 06:19:40|1113.8|1109.3|1114.7|1110.2|1114.7|1110.2|1113.7|1109.2|295
1623133190000|2021-06-08 06:19:50|1114.8|1110.3|1114.7|1110.2|1114.8|1110.3|1114.7|1110.2|138
1623133200000|2021-06-08 06:20:00|1115.2|1110.7|1115.1|1110.6|1115.2|1110.7|1114.8|1110.3|329
1623133210000|2021-06-08 06:20:10|1114.8|1110.3|1114.3|1109.8|1115.1|1110.6|1114.3|1109.8|299
1623133220000|2021-06-08 06:20:20|1114.1|1109.6|1114.9|1110.4|1115.1|1110.6|1114.1|1109.6|132
1623133230000|2021-06-08 06:20:30|1115.1|1110.6|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|225
1623133240000|2021-06-08 06:20:40|1115.4|1110.9|1116.4|1111.9|1116.4|1111.9|1115.4|1110.9|710
1623133250000|2021-06-08 06:20:50|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|330
1623133260000|2021-06-08 06:21:00|1116.2|1111.7|1115.6|1111.1|1116.6|1112.1|1115.3|1110.8|274
1623133270000|2021-06-08 06:21:10|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|104
1623133280000|2021-06-08 06:21:20|1115.1|1110.6|1115.6|1111.1|1115.6|1111.1|1114.6|1110.1|573
1623133290000|2021-06-08 06:21:30|1115.2|1110.7|1114.9|1110.4|1115.2|1110.7|1114.6|1110.1|286
1623133300000|2021-06-08 06:21:40|1115.1|1110.6|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|141
1623133310000|2021-06-08 06:21:50|1115|1110.5|1115|1110.5|1115.1|1110.6|1114.6|1110.1|120
1623133320000|2021-06-08 06:22:00|1115.1|1110.6|1115.6|1111.1|1115.9|1111.4|1115.1|1110.6|208
1623133330000|2021-06-08 06:22:10|||||||||57
1623133340000|2021-06-08 06:22:20|1115.9|1111.4|1116.1|1111.6|1116.1|1111.6|1115.9|1111.4|115
1623133350000|2021-06-08 06:22:30|1116.4|1111.9|1115.6|1111.1|1116.4|1111.9|1115.6|1111.1|66
1623133360000|2021-06-08 06:22:40|1116.1|1111.6|1116|1111.5|1116.1|1111.6|1115.7|1111.2|155
1623133370000|2021-06-08 06:22:50|1115.6|1111.1|1115.6|1111.1|1115.7|1111.2|1115.6|1111.1|93
1623133380000|2021-06-08 06:23:00|1115.7|1111.2|1116.6|1112.1|1116.6|1112.1|1115.6|1111.1|151
1623133390000|2021-06-08 06:23:10|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|49
1623133400000|2021-06-08 06:23:20|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.2|1111.7|432
1623133410000|2021-06-08 06:23:30|1116.7|1112.2|1116.6|1112.1|1116.7|1112.2|1116.6|1112.1|113
1623133420000|2021-06-08 06:23:40|1117|1112.5|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|160
1623133430000|2021-06-08 06:23:50|1116.7|1112.2|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|114
1623133440000|2021-06-08 06:24:00|1117.1|1112.6|1117.1|1112.6|1117.2|1112.7|1116.8|1112.3|289
1623133450000|2021-06-08 06:24:10|1117|1112.5|1117|1112.5|1117.1|1112.6|1116.9|1112.4|63
1623133460000|2021-06-08 06:24:20|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.6|1112.1|244
1623133470000|2021-06-08 06:24:30|1116.6|1112.1|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|165
1623133480000|2021-06-08 06:24:40|1116.2|1111.7|1116.1|1111.6|1116.2|1111.7|1116.1|1111.6|182
1623133490000|2021-06-08 06:24:50|1115.9|1111.4|1116.6|1112.1|1116.6|1112.1|1115.9|1111.4|117
1623133500000|2021-06-08 06:25:00|1117.1|1112.6|1117.4|1112.9|1117.6|1113.1|1117.1|1112.6|246
1623133510000|2021-06-08 06:25:10|1117.6|1113.1|1119.4|1114.9|1119.4|1114.9|1117.6|1113.1|1144
1623133520000|2021-06-08 06:25:20|1119.1|1114.6|1118.2|1113.7|1119.4|1114.9|1118.2|1113.7|736
1623133530000|2021-06-08 06:25:30|1117.8|1113.3|1117.4|1112.9|1117.8|1113.3|1117.2|1112.7|381
1623133540000|2021-06-08 06:25:40|1117.2|1112.7|1117.8|1113.3|1118.2|1113.7|1117.2|1112.7|190
1623133550000|2021-06-08 06:25:50|1117.9|1113.4|1117.2|1112.7|1117.9|1113.4|1117.2|1112.7|72
1623133560000|2021-06-08 06:26:00|1117.4|1112.9|1117.5|1113|1118|1113.5|1117.2|1112.7|282
1623133570000|2021-06-08 06:26:10|1117.7|1113.2|1117.6|1113.1|1117.7|1113.2|1117.6|1113.1|105
1623133580000|2021-06-08 06:26:20|1117.7|1113.2|1117.7|1113.2|1117.7|1113.2|1117.2|1112.7|206
1623133590000|2021-06-08 06:26:30|1118|1113.5|1118.3|1113.8|1118.7|1114.2|1117.9|1113.4|342
1623133600000|2021-06-08 06:26:40|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.3|1112.8|212
1623133610000|2021-06-08 06:26:50|||||||||79
1623133620000|2021-06-08 06:27:00|1118.1|1113.6|1117.7|1113.2|1118.3|1113.8|1117.7|1113.2|283
1623133630000|2021-06-08 06:27:10|1117.3|1112.8|1117.3|1112.8|1117.5|1113|1117.2|1112.7|242
1623133640000|2021-06-08 06:27:20|1117.2|1112.7|1118.2|1113.7|1118.2|1113.7|1117.2|1112.7|174
1623133650000|2021-06-08 06:27:30|1117.8|1113.3|1117.8|1113.3|1118.3|1113.8|1117.8|1113.3|208
1623133660000|2021-06-08 06:27:40|1117.3|1112.8|1116.3|1111.8|1117.3|1112.8|1116.3|1111.8|223
1623133670000|2021-06-08 06:27:50|1116|1111.5|1115.5|1111|1116|1111.5|1115.5|1111|226
1623133680000|2021-06-08 06:28:00|1115.8|1111.3|1114.6|1110.1|1116|1111.5|1114.6|1110.1|313
1623133690000|2021-06-08 06:28:10|1114.5|1110|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|218
1623133700000|2021-06-08 06:28:20|1114|1109.5|1113.5|1109|1114|1109.5|1113.5|1109|217
1623133710000|2021-06-08 06:28:30|1113|1108.5|1113.5|1109|1113.5|1109|1112.7|1108.2|385
1623133720000|2021-06-08 06:28:40|1113.6|1109.1|1114|1109.5|1114.1|1109.6|1113.6|1109.1|185
1623133730000|2021-06-08 06:28:50|1114.5|1110|1114.4|1109.9|1114.6|1110.1|1114.4|1109.9|76
1623133740000|2021-06-08 06:29:00|1114.8|1110.3|1114.6|1110.1|1114.9|1110.4|1114.1|1109.6|290
1623133750000|2021-06-08 06:29:10|1114.5|1110|1114.5|1110|1114.6|1110.1|1114.1|1109.6|57
1623133760000|2021-06-08 06:29:20|1114.8|1110.3|1115|1110.5|1115|1110.5|1114.5|1110|103
1623133770000|2021-06-08 06:29:30|||||||||83
1623133780000|2021-06-08 06:29:40|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115|1110.5|40
1623133790000|2021-06-08 06:29:50|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.8|1110.3|66
1623133800000|2021-06-08 06:30:00|1114.9|1110.4|1115.8|1111.3|1115.8|1111.3|1114.9|1110.4|144
1623133810000|2021-06-08 06:30:10|1115.7|1111.2|1116.3|1111.8|1116.3|1111.8|1115.7|1111.2|92
1623133820000|2021-06-08 06:30:20|1116.7|1112.2|1116.8|1112.3|1116.8|1112.3|1116.7|1112.2|93
1623133830000|2021-06-08 06:30:30|1116.7|1112.2|1118.1|1113.6|1118.1|1113.6|1116.6|1112.1|397
1623133840000|2021-06-08 06:30:40|1118.4|1113.9|1118.1|1113.6|1118.5|1114|1118.1|1113.6|350
1623133850000|2021-06-08 06:30:50|1118.5|1114|1117.5|1113|1118.5|1114|1116.7|1112.2|588
1623133860000|2021-06-08 06:31:00|1117.4|1112.9|1117.2|1112.7|1118|1113.5|1117.2|1112.7|142
1623133870000|2021-06-08 06:31:10|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.7|1112.2|117
1623133880000|2021-06-08 06:31:20|1116.4|1111.9|1115.9|1111.4|1116.4|1111.9|1115.1|1110.6|228
1623133890000|2021-06-08 06:31:30|1116.1|1111.6|1114.5|1110|1116.1|1111.6|1114.5|1110|195
1623133900000|2021-06-08 06:31:40|1114.4|1109.9|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|162
1623133910000|2021-06-08 06:31:50|1114.5|1110|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|121
1623133920000|2021-06-08 06:32:00|1114.7|1110.2|1114.8|1110.3|1115|1110.5|1114.7|1110.2|130
1623133930000|2021-06-08 06:32:10|1114.5|1110|1114.4|1109.9|1114.5|1110|1114.3|1109.8|153
1623133940000|2021-06-08 06:32:20|1114.1|1109.6|1113.4|1108.9|1114.2|1109.7|1113.1|1108.6|261
1623133950000|2021-06-08 06:32:30|1113.1|1108.6|1113.1|1108.6|1113.4|1108.9|1112.7|1108.2|279
1623133960000|2021-06-08 06:32:40|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.6|1108.1|169
1623133970000|2021-06-08 06:32:50|1112.6|1108.1|1112.1|1107.6|1112.6|1108.1|1112.1|1107.6|310
1623133980000|2021-06-08 06:33:00|1112.5|1108|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|248
1623133990000|2021-06-08 06:33:10|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|104
1623134000000|2021-06-08 06:33:20|1112.5|1108|1112.1|1107.6|1112.5|1108|1112.1|1107.6|112
1623134010000|2021-06-08 06:33:30|1112.2|1107.7|1112.9|1108.4|1113|1108.5|1112.1|1107.6|119
1623134020000|2021-06-08 06:33:40|1112.8|1108.3|1112.6|1108.1|1112.9|1108.4|1112.6|1108.1|78
1623134030000|2021-06-08 06:33:50|1112.9|1108.4|1112.7|1108.2|1113|1108.5|1112.6|1108.1|153
1623134040000|2021-06-08 06:34:00|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.5|1108|97
1623134050000|2021-06-08 06:34:10|1112.6|1108.1|1113.3|1108.8|1113.3|1108.8|1112.6|1108.1|175
1623134060000|2021-06-08 06:34:20|1113.4|1108.9|1113.4|1108.9|1113.6|1109.1|1113.4|1108.9|60
1623134070000|2021-06-08 06:34:30|1113.5|1109|1113.4|1108.9|1113.5|1109|1113.4|1108.9|20
1623134080000|2021-06-08 06:34:40|1113.8|1109.3|1114.1|1109.6|1114.3|1109.8|1113.8|1109.3|74
1623134090000|2021-06-08 06:34:50|1114.2|1109.7|1114.3|1109.8|1114.3|1109.8|1114|1109.5|26
1623134100000|2021-06-08 06:35:00|1114|1109.5|1113.7|1109.2|1114.3|1109.8|1113.7|1109.2|152
1623134110000|2021-06-08 06:35:10|1113.4|1108.9|1113.4|1108.9|1113.8|1109.3|1113.3|1108.8|98
1623134120000|2021-06-08 06:35:20|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|242
1623134130000|2021-06-08 06:35:30|1112.5|1108|1112.5|1108|1112.8|1108.3|1112.5|1108|93
1623134140000|2021-06-08 06:35:40|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|50
1623134150000|2021-06-08 06:35:50|1112.7|1108.2|1113.3|1108.8|1113.3|1108.8|1112.7|1108.2|75
1623134160000|2021-06-08 06:36:00|1112.9|1108.4|1112.5|1108|1112.9|1108.4|1112.5|1108|130
1623134170000|2021-06-08 06:36:10|1112.1|1107.6|1111.5|1107|1112.1|1107.6|1111.5|1107|288
1623134180000|2021-06-08 06:36:20|1111.8|1107.3|1111.7|1107.2|1111.8|1107.3|1111.1|1106.6|212
1623134190000|2021-06-08 06:36:30|1111.3|1106.8|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|165
1623134200000|2021-06-08 06:36:40|1111.9|1107.4|1111.5|1107|1111.9|1107.4|1111.5|1107|73
1623134210000|2021-06-08 06:36:50|1111.3|1106.8|1111.3|1106.8|1111.7|1107.2|1110.9|1106.4|242
1623134220000|2021-06-08 06:37:00|1111.7|1107.2|1110.8|1106.3|1111.7|1107.2|1110.8|1106.3|233
1623134230000|2021-06-08 06:37:10|1110.9|1106.4|1110.9|1106.4|1111.3|1106.8|1110.9|1106.4|160
1623134240000|2021-06-08 06:37:20|1110.8|1106.3|1111.2|1106.7|1111.3|1106.8|1110.8|1106.3|142
1623134250000|2021-06-08 06:37:30|1111.1|1106.6|1111.3|1106.8|1111.3|1106.8|1110.9|1106.4|59
1623134260000|2021-06-08 06:37:40|1111.6|1107.1|1111.9|1107.4|1111.9|1107.4|1111.6|1107.1|138
1623134270000|2021-06-08 06:37:50|1112.2|1107.7|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|77
1623134280000|2021-06-08 06:38:00|1112.5|1108|1112.4|1107.9|1112.5|1108|1112.4|1107.9|28
1623134290000|2021-06-08 06:38:10|1111.9|1107.4|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|89
1623134300000|2021-06-08 06:38:20|1111.9|1107.4|1111.8|1107.3|1111.9|1107.4|1111.5|1107|75
1623134310000|2021-06-08 06:38:30|1111.6|1107.1|1111.8|1107.3|1111.8|1107.3|1111.6|1107.1|57
1623134320000|2021-06-08 06:38:40|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.7|1107.2|23
1623134330000|2021-06-08 06:38:50|1112.1|1107.6|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|52
1623134340000|2021-06-08 06:39:00|1113.1|1108.6|1113.8|1109.3|1113.8|1109.3|1113.1|1108.6|381
1623134350000|2021-06-08 06:39:10|1113.6|1109.1|1115.6|1111.1|1115.6|1111.1|1113.6|1109.1|324
1623134360000|2021-06-08 06:39:20|1114.9|1110.4|1115.2|1110.7|1115.4|1110.9|1114.3|1109.8|289
1623134370000|2021-06-08 06:39:30|1115.3|1110.8|1114.8|1110.3|1115.3|1110.8|1114.7|1110.2|64
1623134380000|2021-06-08 06:39:40|||||||||31
1623134390000|2021-06-08 06:39:50|1114.3|1109.8|1113.3|1108.8|1114.3|1109.8|1113.3|1108.8|177
1623134400000|2021-06-08 06:40:00|1113.5|1109|1113.3|1108.8|1114.2|1109.7|1113.3|1108.8|177
1623134410000|2021-06-08 06:40:10|1113.7|1109.2|1113.6|1109.1|1113.7|1109.2|1113.5|1109|65
1623134420000|2021-06-08 06:40:20|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.7|1109.2|72
1623134430000|2021-06-08 06:40:30|1114.1|1109.6|1115.1|1110.6|1115.1|1110.6|1113.8|1109.3|411
1623134440000|2021-06-08 06:40:40|1114.8|1110.3|1114.7|1110.2|1114.8|1110.3|1114.7|1110.2|98
1623134450000|2021-06-08 06:40:50|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|53
1623134460000|2021-06-08 06:41:00|1114.7|1110.2|1114.7|1110.2|1115|1110.5|1114.7|1110.2|168
1623134470000|2021-06-08 06:41:10|1115|1110.5|1114.9|1110.4|1115.1|1110.6|1114.9|1110.4|181
1623134480000|2021-06-08 06:41:20|1114.8|1110.3|1115.8|1111.3|1115.8|1111.3|1114.8|1110.3|355
1623134490000|2021-06-08 06:41:30|1115.4|1110.9|1116.2|1111.7|1116.2|1111.7|1115.3|1110.8|318
1623134500000|2021-06-08 06:41:40|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|57
1623134510000|2021-06-08 06:41:50|1116.3|1111.8|1115.6|1111.1|1116.3|1111.8|1115.6|1111.1|77
1623134520000|2021-06-08 06:42:00|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|80
1623134530000|2021-06-08 06:42:10|1115.2|1110.7|1113.8|1109.3|1115.2|1110.7|1113.8|1109.3|330
1623134540000|2021-06-08 06:42:20|1114.1|1109.6|1114.2|1109.7|1114.2|1109.7|1114.1|1109.6|25
1623134550000|2021-06-08 06:42:30|1114.5|1110|1115.1|1110.6|1115.1|1110.6|1114.2|1109.7|162
1623134560000|2021-06-08 06:42:40|1114.9|1110.4|1114.5|1110|1115.1|1110.6|1114.5|1110|94
1623134570000|2021-06-08 06:42:50|1114.4|1109.9|1114.5|1110|1114.5|1110|1114|1109.5|135
1623134580000|2021-06-08 06:43:00|1114.6|1110.1|1115.1|1110.6|1115.5|1111|1114.6|1110.1|116
1623134590000|2021-06-08 06:43:10|1115.5|1111|1115.1|1110.6|1115.5|1111|1115|1110.5|143
1623134600000|2021-06-08 06:43:20|1115.5|1111|1115.5|1111|1115.5|1111|1115.5|1111|51
1623134610000|2021-06-08 06:43:30|1115.3|1110.8|1115|1110.5|1115.5|1111|1115|1110.5|38
1623134620000|2021-06-08 06:43:40|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.3|1110.8|27
1623134630000|2021-06-08 06:43:50|1115.4|1110.9|1115.2|1110.7|1115.5|1111|1115.2|1110.7|52
1623134640000|2021-06-08 06:44:00|1115.5|1111|1115.2|1110.7|1115.5|1111|1115.2|1110.7|53
1623134650000|2021-06-08 06:44:10|||||||||34
1623134660000|2021-06-08 06:44:20|1115.1|1110.6|1116|1111.5|1116|1111.5|1115.1|1110.6|138
1623134670000|2021-06-08 06:44:30|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.3|1110.8|64
1623134680000|2021-06-08 06:44:40|1115.2|1110.7|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|62
1623134690000|2021-06-08 06:44:50|1115|1110.5|1115|1110.5|1115|1110.5|1114.7|1110.2|39
1623134700000|2021-06-08 06:45:00|1115.4|1110.9|1115.7|1111.2|1116|1111.5|1115.4|1110.9|276
1623134710000|2021-06-08 06:45:10|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.7|1111.2|222
1623134720000|2021-06-08 06:45:20|1115.7|1111.2|1115.6|1111.1|1115.7|1111.2|1115.6|1111.1|41
1623134730000|2021-06-08 06:45:30|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|33
1623134740000|2021-06-08 06:45:40|||||||||31
1623134750000|2021-06-08 06:45:50|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|260
1623134760000|2021-06-08 06:46:00|||||||||67
1623134770000|2021-06-08 06:46:10|1115.5|1111|1115.5|1111|1115.5|1111|1115.2|1110.7|78
1623134780000|2021-06-08 06:46:20|1115.4|1110.9|1115.5|1111|1115.5|1111|1115.4|1110.9|66
1623134790000|2021-06-08 06:46:30|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|62
1623134800000|2021-06-08 06:46:40|1114.8|1110.3|1115.2|1110.7|1115.5|1111|1114.8|1110.3|142
1623134810000|2021-06-08 06:46:50|1115.1|1110.6|1114.1|1109.6|1115.1|1110.6|1114.1|1109.6|125
1623134820000|2021-06-08 06:47:00|1113.8|1109.3|1113.7|1109.2|1114|1109.5|1113.7|1109.2|197
1623134830000|2021-06-08 06:47:10|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.3|1108.8|148
1623134840000|2021-06-08 06:47:20|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|74
1623134850000|2021-06-08 06:47:30|1114|1109.5|1114.2|1109.7|1114.2|1109.7|1114|1109.5|67
1623134860000|2021-06-08 06:47:40|1114.1|1109.6|1114.1|1109.6|1114.2|1109.7|1114.1|1109.6|75
1623134870000|2021-06-08 06:47:50|1113.9|1109.4|1114.5|1110|1114.5|1110|1113.9|1109.4|293
1623134880000|2021-06-08 06:48:00|1114.4|1109.9|1114|1109.5|1114.5|1110|1114|1109.5|107
1623134890000|2021-06-08 06:48:10|||||||||54
1623134900000|2021-06-08 06:48:20|1113.9|1109.4|1113.2|1108.7|1113.9|1109.4|1113.2|1108.7|132
1623134910000|2021-06-08 06:48:30|1113|1108.5|1112.6|1108.1|1113|1108.5|1112.6|1108.1|161
1623134920000|2021-06-08 06:48:40|1112.5|1108|1113.1|1108.6|1113.1|1108.6|1112.1|1107.6|136
1623134930000|2021-06-08 06:48:50|1112.9|1108.4|1113.6|1109.1|1113.8|1109.3|1112.8|1108.3|151
1623134940000|2021-06-08 06:49:00|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|55
1623134950000|2021-06-08 06:49:10|1114|1109.5|1114.6|1110.1|1114.6|1110.1|1114|1109.5|100
1623134960000|2021-06-08 06:49:20|1115|1110.5|1115.2|1110.7|1115.2|1110.7|1115|1110.5|94
1623134970000|2021-06-08 06:49:30|1114.8|1110.3|1114.8|1110.3|1114.9|1110.4|1114.7|1110.2|32
1623134980000|2021-06-08 06:49:40|1114.7|1110.2|1115|1110.5|1115|1110.5|1114.7|1110.2|36
1623134990000|2021-06-08 06:49:50|1114.9|1110.4|1114.7|1110.2|1114.9|1110.4|1114.7|1110.2|30
1623135000000|2021-06-08 06:50:00|1114.9|1110.4|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|73
1623135010000|2021-06-08 06:50:10|1115.2|1110.7|1115.2|1110.7|1115.3|1110.8|1114.9|1110.4|68
1623135020000|2021-06-08 06:50:20|1115|1110.5|1116.5|1112|1116.5|1112|1115|1110.5|450
1623135030000|2021-06-08 06:50:30|1116.6|1112.1|1117.5|1113|1117.7|1113.2|1116.6|1112.1|412
1623135040000|2021-06-08 06:50:40|1117.2|1112.7|1116.6|1112.1|1117.2|1112.7|1116.6|1112.1|344
1623135050000|2021-06-08 06:50:50|1116.7|1112.2|1116.6|1112.1|1116.7|1112.2|1116.6|1112.1|43
1623135060000|2021-06-08 06:51:00|1116.5|1112|1116.9|1112.4|1117.1|1112.6|1116.5|1112|70
1623135070000|2021-06-08 06:51:10|1116.8|1112.3|1116.8|1112.3|1117.5|1113|1116.7|1112.2|187
1623135080000|2021-06-08 06:51:20|1116.7|1112.2|1117.6|1113.1|1117.6|1113.1|1116.7|1112.2|76
1623135090000|2021-06-08 06:51:30|1117.7|1113.2|1117.8|1113.3|1118.1|1113.6|1117.7|1113.2|300
1623135100000|2021-06-08 06:51:40|1117.7|1113.2|1117.8|1113.3|1118.6|1114.1|1117.7|1113.2|369
1623135110000|2021-06-08 06:51:50|1118.2|1113.7|1118.2|1113.7|1118.3|1113.8|1118.1|1113.6|120
1623135120000|2021-06-08 06:52:00|1118.6|1114.1|1117.7|1113.2|1118.6|1114.1|1117.7|1113.2|166
1623135130000|2021-06-08 06:52:10|1118.1|1113.6|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|180
1623135140000|2021-06-08 06:52:20|1118.1|1113.6|1118.2|1113.7|1118.6|1114.1|1118.1|1113.6|239
1623135150000|2021-06-08 06:52:30|1118|1113.5|1118.5|1114|1118.5|1114|1118|1113.5|85
1623135160000|2021-06-08 06:52:40|1118.3|1113.8|1117.5|1113|1118.5|1114|1117.5|1113|234
1623135170000|2021-06-08 06:52:50|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|182
1623135180000|2021-06-08 06:53:00|1116.9|1112.4|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|83
1623135190000|2021-06-08 06:53:10|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|169
1623135200000|2021-06-08 06:53:20|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|103
1623135210000|2021-06-08 06:53:30|1116.4|1111.9|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|72
1623135220000|2021-06-08 06:53:40|1116.7|1112.2|1116.6|1112.1|1116.8|1112.3|1116.4|1111.9|120
1623135230000|2021-06-08 06:53:50|1116.5|1112|1116.3|1111.8|1116.5|1112|1116|1111.5|106
1623135240000|2021-06-08 06:54:00|1116.1|1111.6|1116|1111.5|1116.1|1111.6|1116|1111.5|33
1623135250000|2021-06-08 06:54:10|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1115.8|1111.3|145
1623135260000|2021-06-08 06:54:20|1116.3|1111.8|1116.3|1111.8|1116.5|1112|1116.2|1111.7|41
1623135270000|2021-06-08 06:54:30|1116.2|1111.7|1116.2|1111.7|1116.3|1111.8|1115.9|1111.4|140
1623135280000|2021-06-08 06:54:40|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1116.2|1111.7|51
1623135290000|2021-06-08 06:54:50|1116.3|1111.8|1115.9|1111.4|1116.3|1111.8|1115.9|1111.4|172
1623135300000|2021-06-08 06:55:00|1116.2|1111.7|1116.7|1112.2|1116.7|1112.2|1115.9|1111.4|407
1623135310000|2021-06-08 06:55:10|1116.6|1112.1|1117|1112.5|1117.2|1112.7|1116.6|1112.1|229
1623135320000|2021-06-08 06:55:20|1117.4|1112.9|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|76
1623135330000|2021-06-08 06:55:30|1117.1|1112.6|1116.5|1112|1117.1|1112.6|1116.5|1112|135
1623135340000|2021-06-08 06:55:40|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|73
1623135350000|2021-06-08 06:55:50|1117|1112.5|1117|1112.5|1117.4|1112.9|1116.9|1112.4|232
1623135360000|2021-06-08 06:56:00|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1117.3|1112.8|84
1623135370000|2021-06-08 06:56:10|1117.3|1112.8|1116.9|1112.4|1117.5|1113|1116.9|1112.4|61
1623135380000|2021-06-08 06:56:20|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|100
1623135390000|2021-06-08 06:56:30|1117.3|1112.8|1117.2|1112.7|1117.3|1112.8|1117.2|1112.7|76
1623135400000|2021-06-08 06:56:40|1117|1112.5|1117|1112.5|1117.3|1112.8|1116.9|1112.4|200
1623135410000|2021-06-08 06:56:50|1116.9|1112.4|1116.8|1112.3|1116.9|1112.4|1116.8|1112.3|116
1623135420000|2021-06-08 06:57:00|||||||||135
1623135430000|2021-06-08 06:57:10|1117.2|1112.7|1117.3|1112.8|1117.3|1112.8|1117.2|1112.7|186
1623135440000|2021-06-08 06:57:20|1117.7|1113.2|1117|1112.5|1117.8|1113.3|1117|1112.5|283
1623135450000|2021-06-08 06:57:30|1116.9|1112.4|1117|1112.5|1117|1112.5|1116.9|1112.4|108
1623135460000|2021-06-08 06:57:40|1117.3|1112.8|1117|1112.5|1117.3|1112.8|1117|1112.5|167
1623135470000|2021-06-08 06:57:50|1117.1|1112.6|1116.9|1112.4|1117.3|1112.8|1116.8|1112.3|138
1623135480000|2021-06-08 06:58:00|1116.5|1112|1116.9|1112.4|1116.9|1112.4|1116.5|1112|383
1623135490000|2021-06-08 06:58:10|1116.7|1112.2|1116.5|1112|1116.9|1112.4|1116.5|1112|145
1623135500000|2021-06-08 06:58:20|1116.7|1112.2|1116.9|1112.4|1116.9|1112.4|1116.7|1112.2|287
1623135510000|2021-06-08 06:58:30|1117|1112.5|1116.5|1112|1117|1112.5|1116.5|1112|443
1623135520000|2021-06-08 06:58:40|1116.6|1112.1|1116.5|1112|1116.6|1112.1|1116.5|1112|299
1623135530000|2021-06-08 06:58:50|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|313
1623135540000|2021-06-08 06:59:00|1116.3|1111.8|1117.2|1112.7|1117.2|1112.7|1116.1|1111.6|523
1623135550000|2021-06-08 06:59:10|1117|1112.5|1117.2|1112.7|1117.2|1112.7|1117|1112.5|416
1623135560000|2021-06-08 06:59:20|1117.1|1112.6|1117|1112.5|1117.1|1112.6|1116.6|1112.1|464
1623135570000|2021-06-08 06:59:30|1117.1|1112.6|1117.2|1112.7|1117.5|1113|1117.1|1112.6|438
1623135580000|2021-06-08 06:59:40|1117.1|1112.6|1117.5|1113|1117.5|1113|1117|1112.5|378
1623135590000|2021-06-08 06:59:50|1117.9|1113.4|1117.4|1112.9|1118.1|1113.6|1117.3|1112.8|910
1623135600000|2021-06-08 07:00:00|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|20
1623157200000|2021-06-08 13:00:00|1121.8|1117.3|1124.5|1120|1125.1|1120.6|1121.8|1117.3|2756
1623157210000|2021-06-08 13:00:10|1124.1|1119.6|1123.6|1119.1|1124.7|1120.2|1123.6|1119.1|1149
1623157220000|2021-06-08 13:00:20|1124.2|1119.7|1122.8|1118.3|1124.2|1119.7|1122.2|1117.7|951
1623157230000|2021-06-08 13:00:30|1122.7|1118.2|1123.5|1119|1123.9|1119.4|1122.7|1118.2|813
1623157240000|2021-06-08 13:00:40|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1122.7|1118.2|485
1623157250000|2021-06-08 13:00:50|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|839
1623157260000|2021-06-08 13:01:00|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|519
1623157270000|2021-06-08 13:01:10|1124.1|1119.6|1125.3|1120.8|1125.3|1120.8|1123.8|1119.3|889
1623157280000|2021-06-08 13:01:20|1125.6|1121.1|1126.3|1121.8|1126.3|1121.8|1125.6|1121.1|809
1623157290000|2021-06-08 13:01:30|1126.7|1122.2|1127.1|1122.6|1128.1|1123.6|1126.7|1122.2|1748
1623157300000|2021-06-08 13:01:40|1126.8|1122.3|1127.5|1123|1127.5|1123|1126.8|1122.3|652
1623157310000|2021-06-08 13:01:50|1127.6|1123.1|1127.3|1122.8|1127.8|1123.3|1127|1122.5|505
1623157320000|2021-06-08 13:02:00|1127.8|1123.3|1127.8|1123.3|1128.1|1123.6|1127.7|1123.2|963
1623157330000|2021-06-08 13:02:10|1127.4|1122.9|1128.6|1124.1|1128.6|1124.1|1127.4|1122.9|1168
1623157340000|2021-06-08 13:02:20|1128.8|1124.3|1129.6|1125.1|1130.6|1126.1|1128.6|1124.1|1346
1623157350000|2021-06-08 13:02:30|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|1129.1|1124.6|505
1623157360000|2021-06-08 13:02:40|1129.3|1124.8|1130.5|1126|1130.5|1126|1129.3|1124.8|1009
1623157370000|2021-06-08 13:02:50|1131|1126.5|1130.7|1126.2|1131.3|1126.8|1130.6|1126.1|685
1623157380000|2021-06-08 13:03:00|1130.6|1126.1|1129.8|1125.3|1130.6|1126.1|1129.8|1125.3|519
1623157390000|2021-06-08 13:03:10|1129.5|1125|1130|1125.5|1130.6|1126.1|1129.3|1124.8|719
1623157400000|2021-06-08 13:03:20|1129.6|1125.1|1130.3|1125.8|1130.3|1125.8|1129.6|1125.1|638
1623157410000|2021-06-08 13:03:30|1130.2|1125.7|1130.1|1125.6|1130.3|1125.8|1129.8|1125.3|618
1623157420000|2021-06-08 13:03:40|1130.2|1125.7|1131.1|1126.6|1131.1|1126.6|1130.1|1125.6|653
1623157430000|2021-06-08 13:03:50|1130.8|1126.3|1129.9|1125.4|1130.8|1126.3|1129.9|1125.4|557
1623157440000|2021-06-08 13:04:00|1130|1125.5|1129.4|1124.9|1130.7|1126.2|1129.4|1124.9|546
1623157450000|2021-06-08 13:04:10|1129.8|1125.3|1129.4|1124.9|1130.3|1125.8|1129.4|1124.9|382
1623157460000|2021-06-08 13:04:20|1129.3|1124.8|1129.6|1125.1|1129.6|1125.1|1129.3|1124.8|186
1623157470000|2021-06-08 13:04:30|1129.2|1124.7|1129.1|1124.6|1129.2|1124.7|1128.6|1124.1|478
1623157480000|2021-06-08 13:04:40|1129.4|1124.9|1129.9|1125.4|1130.2|1125.7|1129.4|1124.9|879
1623157490000|2021-06-08 13:04:50|1130|1125.5|1130.8|1126.3|1130.8|1126.3|1130|1125.5|320
1623157500000|2021-06-08 13:05:00|1131.2|1126.7|1131.3|1126.8|1131.7|1127.2|1130.8|1126.3|752
1623157510000|2021-06-08 13:05:10|1131.1|1126.6|1131.3|1126.8|1131.4|1126.9|1131.1|1126.6|347
1623157520000|2021-06-08 13:05:20|1131.7|1127.2|1133.1|1128.6|1133.1|1128.6|1131.7|1127.2|1461
1623157530000|2021-06-08 13:05:30|1133.4|1128.9|1132.9|1128.4|1133.6|1129.1|1132.2|1127.7|1084
1623157540000|2021-06-08 13:05:40|1133.1|1128.6|1132.6|1128.1|1133.1|1128.6|1132|1127.5|280
1623157550000|2021-06-08 13:05:50|1132.7|1128.2|1132.9|1128.4|1133.1|1128.6|1132.4|1127.9|484
1623157560000|2021-06-08 13:06:00|1133.3|1128.8|1135.1|1130.6|1135.3|1130.8|1133.3|1128.8|1485
1623157570000|2021-06-08 13:06:10|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1133.9|1129.4|1054
1623157580000|2021-06-08 13:06:20|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.8|1130.3|907
1623157590000|2021-06-08 13:06:30|1135.6|1131.1|1135.4|1130.9|1136.1|1131.6|1135.3|1130.8|1025
1623157600000|2021-06-08 13:06:40|1135.5|1131|1135.3|1130.8|1135.9|1131.4|1135.2|1130.7|406
1623157610000|2021-06-08 13:06:50|1135.5|1131|1135.1|1130.6|1135.5|1131|1134.5|1130|469
1623157620000|2021-06-08 13:07:00|1134.8|1130.3|1134.1|1129.6|1135|1130.5|1134.1|1129.6|256
1623157630000|2021-06-08 13:07:10|1134.4|1129.9|1134.2|1129.7|1134.6|1130.1|1134.2|1129.7|333
1623157640000|2021-06-08 13:07:20|1134.1|1129.6|1133.3|1128.8|1134.2|1129.7|1133.3|1128.8|475
1623157650000|2021-06-08 13:07:30|1133.6|1129.1|1133.2|1128.7|1133.6|1129.1|1133.2|1128.7|281
1623157660000|2021-06-08 13:07:40|1133.6|1129.1|1134.1|1129.6|1134.4|1129.9|1133.1|1128.6|575
1623157670000|2021-06-08 13:07:50|1133.7|1129.2|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|310
1623157680000|2021-06-08 13:08:00|1134|1129.5|1134.8|1130.3|1134.9|1130.4|1134|1129.5|369
1623157690000|2021-06-08 13:08:10|1135.2|1130.7|1134.4|1129.9|1135.2|1130.7|1134.4|1129.9|446
1623157700000|2021-06-08 13:08:20|1135.1|1130.6|1134.4|1129.9|1135.3|1130.8|1134.1|1129.6|355
1623157710000|2021-06-08 13:08:30|1134.1|1129.6|1134.4|1129.9|1134.4|1129.9|1134.1|1129.6|402
1623157720000|2021-06-08 13:08:40|1134.1|1129.6|1134.9|1130.4|1134.9|1130.4|1134.1|1129.6|349
1623157730000|2021-06-08 13:08:50|1134.8|1130.3|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|315
1623157740000|2021-06-08 13:09:00|1134.1|1129.6|1133.8|1129.3|1134.4|1129.9|1133.8|1129.3|553
1623157750000|2021-06-08 13:09:10|1133.4|1128.9|1132.2|1127.7|1133.4|1128.9|1132.2|1127.7|266
1623157760000|2021-06-08 13:09:20|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|332
1623157770000|2021-06-08 13:09:30|1132.2|1127.7|1132.7|1128.2|1133.1|1128.6|1132|1127.5|459
1623157780000|2021-06-08 13:09:40|1132.6|1128.1|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|302
1623157790000|2021-06-08 13:09:50|1132.4|1127.9|1130.9|1126.4|1132.4|1127.9|1130.9|1126.4|769
1623157800000|2021-06-08 13:10:00|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1130.9|1126.4|382
1623157810000|2021-06-08 13:10:10|1131|1126.5|1130.4|1125.9|1131|1126.5|1130.4|1125.9|417
1623157820000|2021-06-08 13:10:20|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1130.4|1125.9|368
1623157830000|2021-06-08 13:10:30|1131.1|1126.6|1131.2|1126.7|1131.2|1126.7|1130.7|1126.2|353
1623157840000|2021-06-08 13:10:40|1131.1|1126.6|1131.7|1127.2|1132.1|1127.6|1131.1|1126.6|273
1623157850000|2021-06-08 13:10:50|1131.9|1127.4|1131.1|1126.6|1132.1|1127.6|1131|1126.5|368
1623157860000|2021-06-08 13:11:00|1131.4|1126.9|1130.8|1126.3|1131.4|1126.9|1130.8|1126.3|262
1623157870000|2021-06-08 13:11:10|1130.7|1126.2|1129.5|1125|1130.7|1126.2|1129.2|1124.7|460
1623157880000|2021-06-08 13:11:20|1129.2|1124.7|1129.4|1124.9|1129.4|1124.9|1128.8|1124.3|263
1623157890000|2021-06-08 13:11:30|1129.5|1125|1128.7|1124.2|1129.5|1125|1128.1|1123.6|974
1623157900000|2021-06-08 13:11:40|1128.9|1124.4|1129.1|1124.6|1129.2|1124.7|1128.7|1124.2|414
1623157910000|2021-06-08 13:11:50|1128.6|1124.1|1127.8|1123.3|1128.8|1124.3|1127.8|1123.3|685
1623157920000|2021-06-08 13:12:00|1127.4|1122.9|1127.3|1122.8|1127.4|1122.9|1126.4|1121.9|851
1623157930000|2021-06-08 13:12:10|1127|1122.5|1127.3|1122.8|1127.6|1123.1|1127|1122.5|476
1623157940000|2021-06-08 13:12:20|1127.7|1123.2|1127.6|1123.1|1128.8|1124.3|1127.6|1123.1|430
1623157950000|2021-06-08 13:12:30|1127.5|1123|1128.3|1123.8|1128.3|1123.8|1127.4|1122.9|429
1623157960000|2021-06-08 13:12:40|1128.5|1124|1127.8|1123.3|1128.7|1124.2|1127.3|1122.8|347
1623157970000|2021-06-08 13:12:50|1127.7|1123.2|1126.7|1122.2|1128.2|1123.7|1126.7|1122.2|206
1623157980000|2021-06-08 13:13:00|1127|1122.5|1127.8|1123.3|1128.1|1123.6|1127|1122.5|128
1623157990000|2021-06-08 13:13:10|1128.1|1123.6|1128.4|1123.9|1128.5|1124|1127.8|1123.3|240
1623158000000|2021-06-08 13:13:20|1128.2|1123.7|1127.4|1122.9|1128.4|1123.9|1127.4|1122.9|370
1623158010000|2021-06-08 13:13:30|1127.6|1123.1|1126.8|1122.3|1127.6|1123.1|1126.8|1122.3|336
1623158020000|2021-06-08 13:13:40|1126.4|1121.9|1125.8|1121.3|1126.4|1121.9|1125.8|1121.3|457
1623158030000|2021-06-08 13:13:50|1125.3|1120.8|1124.8|1120.3|1125.4|1120.9|1124.5|1120|771
1623158040000|2021-06-08 13:14:00|1124.5|1120|1124.9|1120.4|1125.3|1120.8|1124.4|1119.9|874
1623158050000|2021-06-08 13:14:10|1124.4|1119.9|1124.3|1119.8|1124.8|1120.3|1123.9|1119.4|895
1623158060000|2021-06-08 13:14:20|1124.4|1119.9|1124.8|1120.3|1124.9|1120.4|1124.4|1119.9|385
1623158070000|2021-06-08 13:14:30|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1124.4|1119.9|322
1623158080000|2021-06-08 13:14:40|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|231
1623158090000|2021-06-08 13:14:50|1124.8|1120.3|1125.3|1120.8|1125.3|1120.8|1124.8|1120.3|148
1623158100000|2021-06-08 13:15:00|1125.2|1120.7|1126.3|1121.8|1126.3|1121.8|1125.2|1120.7|327
1623158110000|2021-06-08 13:15:10|1126.2|1121.7|1126.3|1121.8|1126.7|1122.2|1126.1|1121.6|390
1623158120000|2021-06-08 13:15:20|1126.6|1122.1|1127.4|1122.9|1127.7|1123.2|1126.6|1122.1|326
1623158130000|2021-06-08 13:15:30|1127.2|1122.7|1127.6|1123.1|1127.6|1123.1|1127.2|1122.7|167
1623158140000|2021-06-08 13:15:40|1128|1123.5|1127.3|1122.8|1128.1|1123.6|1127.3|1122.8|258
1623158150000|2021-06-08 13:15:50|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|86
1623158160000|2021-06-08 13:16:00|1128|1123.5|1127.3|1122.8|1128|1123.5|1127.3|1122.8|202
1623158170000|2021-06-08 13:16:10|1127.1|1122.6|1127.1|1122.6|1127.3|1122.8|1127.1|1122.6|95
1623158180000|2021-06-08 13:16:20|1127.2|1122.7|1127.6|1123.1|1128|1123.5|1127.2|1122.7|134
1623158190000|2021-06-08 13:16:30|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.3|1122.8|131
1623158200000|2021-06-08 13:16:40|||||||||102
1623158210000|2021-06-08 13:16:50|1127.3|1122.8|1127.3|1122.8|1127.6|1123.1|1127.2|1122.7|164
1623158220000|2021-06-08 13:17:00|1127.2|1122.7|1127.1|1122.6|1127.4|1122.9|1127.1|1122.6|110
1623158230000|2021-06-08 13:17:10|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|170
1623158240000|2021-06-08 13:17:20|1127.1|1122.6|1128|1123.5|1128|1123.5|1127.1|1122.6|295
1623158250000|2021-06-08 13:17:30|1127.6|1123.1|1128|1123.5|1128|1123.5|1127.6|1123.1|140
1623158260000|2021-06-08 13:17:40|1127.9|1123.4|1129|1124.5|1129|1124.5|1127.8|1123.3|330
1623158270000|2021-06-08 13:17:50|1128.6|1124.1|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|283
1623158280000|2021-06-08 13:18:00|1129|1124.5|1129|1124.5|1129.1|1124.6|1128.6|1124.1|159
1623158290000|2021-06-08 13:18:10|1128.6|1124.1|1128.6|1124.1|1129|1124.5|1128.5|1124|243
1623158300000|2021-06-08 13:18:20|1128.5|1124|1128.4|1123.9|1128.5|1124|1128|1123.5|205
1623158310000|2021-06-08 13:18:30|1128.5|1124|1128.6|1124.1|1129|1124.5|1128.5|1124|172
1623158320000|2021-06-08 13:18:40|1129|1124.5|1129|1124.5|1129|1124.5|1128.6|1124.1|96
1623158330000|2021-06-08 13:18:50|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|107
1623158340000|2021-06-08 13:19:00|1128.9|1124.4|1128.6|1124.1|1129|1124.5|1128.6|1124.1|79
1623158350000|2021-06-08 13:19:10|||||||||52
1623158360000|2021-06-08 13:19:20|||||||||24
1623158370000|2021-06-08 13:19:30|||||||||70
1623158380000|2021-06-08 13:19:40|1128.3|1123.8|1128.1|1123.6|1128.3|1123.8|1128.1|1123.6|57
1623158390000|2021-06-08 13:19:50|1127.9|1123.4|1128.1|1123.6|1128.1|1123.6|1127.8|1123.3|119
1623158400000|2021-06-08 13:20:00|1128.3|1123.8|1129|1124.5|1129|1124.5|1128.1|1123.6|186
1623158410000|2021-06-08 13:20:10|1129.1|1124.6|1129.1|1124.6|1129.5|1125|1129.1|1124.6|442
1623158420000|2021-06-08 13:20:20|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|36
1623158430000|2021-06-08 13:20:30|||||||||63
1623158440000|2021-06-08 13:20:40|1128.6|1124.1|1128.5|1124|1128.7|1124.2|1128.5|1124|161
1623158450000|2021-06-08 13:20:50|1128.6|1124.1|1128.5|1124|1128.6|1124.1|1128.5|1124|62
1623158460000|2021-06-08 13:21:00|1128.4|1123.9|1128.5|1124|1129|1124.5|1128.1|1123.6|206
1623158470000|2021-06-08 13:21:10|1128.1|1123.6|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|357
1623158480000|2021-06-08 13:21:20|1127.5|1123|1126.6|1122.1|1127.5|1123|1126.6|1122.1|158
1623158490000|2021-06-08 13:21:30|1126.5|1122|1126.8|1122.3|1127|1122.5|1126.5|1122|132
1623158500000|2021-06-08 13:21:40|1126.6|1122.1|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|100
1623158510000|2021-06-08 13:21:50|1126.1|1121.6|1126.6|1122.1|1126.6|1122.1|1125.8|1121.3|158
1623158520000|2021-06-08 13:22:00|1126.3|1121.8|1126.2|1121.7|1126.3|1121.8|1126.2|1121.7|62
1623158530000|2021-06-08 13:22:10|1125.8|1121.3|1125.6|1121.1|1125.8|1121.3|1125.6|1121.1|191
1623158540000|2021-06-08 13:22:20|1125.7|1121.2|1126.1|1121.6|1126.1|1121.6|1125.7|1121.2|98
1623158550000|2021-06-08 13:22:30|1126|1121.5|1126.6|1122.1|1126.6|1122.1|1126|1121.5|92
1623158560000|2021-06-08 13:22:40|1126.1|1121.6|1125.6|1121.1|1126.1|1121.6|1125.6|1121.1|75
1623158570000|2021-06-08 13:22:50|1125.5|1121|1125.5|1121|1125.6|1121.1|1125.1|1120.6|86
1623158580000|2021-06-08 13:23:00|1125.7|1121.2|1125|1120.5|1125.8|1121.3|1125|1120.5|264
1623158590000|2021-06-08 13:23:10|1125.2|1120.7|1125.6|1121.1|1126|1121.5|1125.1|1120.6|150
1623158600000|2021-06-08 13:23:20|1125.5|1121|1125.5|1121|1125.8|1121.3|1125.5|1121|220
1623158610000|2021-06-08 13:23:30|1125.3|1120.8|1125.9|1121.4|1125.9|1121.4|1125.3|1120.8|273
1623158620000|2021-06-08 13:23:40|1125.7|1121.2|1125.4|1120.9|1125.7|1121.2|1125|1120.5|75
1623158630000|2021-06-08 13:23:50|1125.5|1121|1125|1120.5|1125.5|1121|1125|1120.5|146
1623158640000|2021-06-08 13:24:00|||||||||120
1623158650000|2021-06-08 13:24:10|1125.3|1120.8|1125.8|1121.3|1125.8|1121.3|1125.1|1120.6|168
1623158660000|2021-06-08 13:24:20|1126|1121.5|1126.3|1121.8|1126.3|1121.8|1125.5|1121|110
1623158670000|2021-06-08 13:24:30|1126.5|1122|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|257
1623158680000|2021-06-08 13:24:40|1126.7|1122.2|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|541
1623158690000|2021-06-08 13:24:50|1126.9|1122.4|1126.8|1122.3|1126.9|1122.4|1126.7|1122.2|82
1623158700000|2021-06-08 13:25:00|1127.3|1122.8|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|187
1623158710000|2021-06-08 13:25:10|1127.6|1123.1|1127.5|1123|1128.1|1123.6|1127.4|1122.9|177
1623158720000|2021-06-08 13:25:20|1127.6|1123.1|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|96
1623158730000|2021-06-08 13:25:30|1126.5|1122|1126.3|1121.8|1126.7|1122.2|1125.8|1121.3|334
1623158740000|2021-06-08 13:25:40|1126.2|1121.7|1127.1|1122.6|1127.2|1122.7|1126.2|1121.7|125
1623158750000|2021-06-08 13:25:50|1126.7|1122.2|1127.7|1123.2|1127.7|1123.2|1126.7|1122.2|186
1623158760000|2021-06-08 13:26:00|1127.9|1123.4|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|112
1623158770000|2021-06-08 13:26:10|1127.4|1122.9|1128|1123.5|1128|1123.5|1127.4|1122.9|80
1623158780000|2021-06-08 13:26:20|1127.8|1123.3|1127.4|1122.9|1127.8|1123.3|1127.2|1122.7|177
1623158790000|2021-06-08 13:26:30|1127.6|1123.1|1127.5|1123|1127.6|1123.1|1127.1|1122.6|90
1623158800000|2021-06-08 13:26:40|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.1|1122.6|102
1623158810000|2021-06-08 13:26:50|1128|1123.5|1127.7|1123.2|1128.2|1123.7|1127.6|1123.1|170
1623158820000|2021-06-08 13:27:00|1127.6|1123.1|1127.2|1122.7|1127.6|1123.1|1126.7|1122.2|99
1623158830000|2021-06-08 13:27:10|1127|1122.5|1126.4|1121.9|1127|1122.5|1126.2|1121.7|114
1623158840000|2021-06-08 13:27:20|1126.6|1122.1|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|37
1623158850000|2021-06-08 13:27:30|1126.5|1122|1127.2|1122.7|1127.2|1122.7|1126.5|1122|211
1623158860000|2021-06-08 13:27:40|1127.5|1123|1127.2|1122.7|1127.5|1123|1127.2|1122.7|87
1623158870000|2021-06-08 13:27:50|1127.5|1123|1127.8|1123.3|1127.8|1123.3|1127.2|1122.7|308
1623158880000|2021-06-08 13:28:00|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127|1122.5|137
1623158890000|2021-06-08 13:28:10|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.2|1122.7|55
1623158900000|2021-06-08 13:28:20|1127.5|1123|1127.6|1123.1|1127.7|1123.2|1127.2|1122.7|42
1623158910000|2021-06-08 13:28:30|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|24
1623158920000|2021-06-08 13:28:40|1127.5|1123|1127.7|1123.2|1127.7|1123.2|1127.5|1123|69
1623158930000|2021-06-08 13:28:50|1127.3|1122.8|1127.5|1123|1127.5|1123|1127.3|1122.8|25
1623158940000|2021-06-08 13:29:00|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|35
1623158950000|2021-06-08 13:29:10|1127.3|1122.8|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|46
1623158960000|2021-06-08 13:29:20|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.2|1122.7|18
1623158970000|2021-06-08 13:29:30|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.2|1122.7|45
1623158980000|2021-06-08 13:29:40|1127.4|1122.9|1127.2|1122.7|1127.6|1123.1|1127.2|1122.7|50
1623158990000|2021-06-08 13:29:50|1127.4|1122.9|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|60
1623159000000|2021-06-08 13:30:00|1128|1123.5|1128.5|1124|1128.5|1124|1128|1123.5|216
1623159010000|2021-06-08 13:30:10|1128.7|1124.2|1129.6|1125.1|1129.6|1125.1|1128.7|1124.2|487
1623159020000|2021-06-08 13:30:20|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|161
1623159030000|2021-06-08 13:30:30|1129.9|1125.4|1129|1124.5|1129.9|1125.4|1129|1124.5|270
1623159040000|2021-06-08 13:30:40|1129.2|1124.7|1129.5|1125|1129.6|1125.1|1129.2|1124.7|108
1623159050000|2021-06-08 13:30:50|1129.6|1125.1|1130|1125.5|1130|1125.5|1129.5|1125|101
1623159060000|2021-06-08 13:31:00|1129.5|1125|1129|1124.5|1129.5|1125|1128.5|1124|182
1623159070000|2021-06-08 13:31:10|1128.7|1124.2|1128.9|1124.4|1128.9|1124.4|1128.5|1124|131
1623159080000|2021-06-08 13:31:20|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|43
1623159090000|2021-06-08 13:31:30|1129.2|1124.7|1129.1|1124.6|1129.2|1124.7|1129.1|1124.6|43
1623159100000|2021-06-08 13:31:40|1129.2|1124.7|1129.6|1125.1|1130|1125.5|1129.2|1124.7|144
1623159110000|2021-06-08 13:31:50|1129.5|1125|1129.6|1125.1|1129.6|1125.1|1129.2|1124.7|72
1623159120000|2021-06-08 13:32:00|1129.9|1125.4|1130.7|1126.2|1130.7|1126.2|1129.9|1125.4|285
1623159130000|2021-06-08 13:32:10|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.5|1126|133
1623159140000|2021-06-08 13:32:20|1130.5|1126|1130.1|1125.6|1130.7|1126.2|1130.1|1125.6|199
1623159150000|2021-06-08 13:32:30|1130.3|1125.8|1130.5|1126|1130.6|1126.1|1130.2|1125.7|186
1623159160000|2021-06-08 13:32:40|1130.4|1125.9|1129.7|1125.2|1130.4|1125.9|1129.5|1125|277
1623159170000|2021-06-08 13:32:50|1129.5|1125|1129.5|1125|1129.9|1125.4|1129.5|1125|69
1623159180000|2021-06-08 13:33:00|1129.6|1125.1|1130|1125.5|1130|1125.5|1129.6|1125.1|47
1623159190000|2021-06-08 13:33:10|1129.7|1125.2|1128.7|1124.2|1129.7|1125.2|1128.7|1124.2|201
1623159200000|2021-06-08 13:33:20|1129.1|1124.6|1128.8|1124.3|1129.2|1124.7|1128.8|1124.3|72
1623159210000|2021-06-08 13:33:30|1128.7|1124.2|1128.7|1124.2|1129.2|1124.7|1128.7|1124.2|52
1623159220000|2021-06-08 13:33:40|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|63
1623159230000|2021-06-08 13:33:50|||||||||48
1623159240000|2021-06-08 13:34:00|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1128.2|1123.7|53
1623159250000|2021-06-08 13:34:10|||||||||24
1623159260000|2021-06-08 13:34:20|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1128.2|1123.7|23
1623159270000|2021-06-08 13:34:30|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|24
1623159280000|2021-06-08 13:34:40|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|96
1623159290000|2021-06-08 13:34:50|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|136
1623159300000|2021-06-08 13:35:00|1126.7|1122.2|1127.1|1122.6|1127.2|1122.7|1126.7|1122.2|198
1623159310000|2021-06-08 13:35:10|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|68
1623159320000|2021-06-08 13:35:20|1127.3|1122.8|1126.7|1122.2|1127.3|1122.8|1126.7|1122.2|72
1623159330000|2021-06-08 13:35:30|1127|1122.5|1127.1|1122.6|1127.2|1122.7|1127|1122.5|49
1623159340000|2021-06-08 13:35:40|1126.7|1122.2|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|78
1623159350000|2021-06-08 13:35:50|1126.3|1121.8|1126.8|1122.3|1126.8|1122.3|1126.3|1121.8|96
1623159360000|2021-06-08 13:36:00|1126.5|1122|1126.3|1121.8|1126.8|1122.3|1126.3|1121.8|222
1623159370000|2021-06-08 13:36:10|1126|1121.5|1125.9|1121.4|1126|1121.5|1125.8|1121.3|129
1623159380000|2021-06-08 13:36:20|1126|1121.5|1125.9|1121.4|1126|1121.5|1125.9|1121.4|61
1623159390000|2021-06-08 13:36:30|1125.8|1121.3|1125.5|1121|1125.8|1121.3|1125.5|1121|199
1623159400000|2021-06-08 13:36:40|1125.3|1120.8|1125|1120.5|1125.3|1120.8|1124.9|1120.4|240
1623159410000|2021-06-08 13:36:50|1125.3|1120.8|1126|1121.5|1126|1121.5|1125|1120.5|239
1623159420000|2021-06-08 13:37:00|1125.9|1121.4|1125.4|1120.9|1125.9|1121.4|1125.4|1120.9|154
1623159430000|2021-06-08 13:37:10|1125.3|1120.8|1124.1|1119.6|1125.4|1120.9|1124.1|1119.6|668
1623159440000|2021-06-08 13:37:20|1124.5|1120|1124.1|1119.6|1124.5|1120|1124|1119.5|298
1623159450000|2021-06-08 13:37:30|1124.5|1120|1124.6|1120.1|1125|1120.5|1124.1|1119.6|200
1623159460000|2021-06-08 13:37:40|1124.5|1120|1125.2|1120.7|1125.2|1120.7|1124.1|1119.6|371
1623159470000|2021-06-08 13:37:50|1125.3|1120.8|1124.8|1120.3|1125.3|1120.8|1124.8|1120.3|49
1623159480000|2021-06-08 13:38:00|1124.5|1120|1124.4|1119.9|1124.8|1120.3|1124.3|1119.8|201
1623159490000|2021-06-08 13:38:10|1124.6|1120.1|1124.3|1119.8|1124.6|1120.1|1124.3|1119.8|47
1623159500000|2021-06-08 13:38:20|1124.7|1120.2|1124.6|1120.1|1125.3|1120.8|1124.6|1120.1|189
1623159510000|2021-06-08 13:38:30|1124.8|1120.3|1124.9|1120.4|1124.9|1120.4|1124.8|1120.3|19
1623159520000|2021-06-08 13:38:40|1124.8|1120.3|1125|1120.5|1125.2|1120.7|1124.8|1120.3|49
1623159530000|2021-06-08 13:38:50|1124.8|1120.3|1124.3|1119.8|1124.8|1120.3|1123.8|1119.3|507
1623159540000|2021-06-08 13:39:00|1124.5|1120|1125.3|1120.8|1125.3|1120.8|1124.4|1119.9|132
1623159550000|2021-06-08 13:39:10|1125.2|1120.7|1124.8|1120.3|1125.3|1120.8|1124.8|1120.3|95
1623159560000|2021-06-08 13:39:20|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|114
1623159570000|2021-06-08 13:39:30|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|65
1623159580000|2021-06-08 13:39:40|1125.3|1120.8|1125.3|1120.8|1125.8|1121.3|1125.3|1120.8|262
1623159590000|2021-06-08 13:39:50|1125.5|1121|1124.8|1120.3|1125.5|1121|1124.8|1120.3|89
1623159600000|2021-06-08 13:40:00|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|91
1623159610000|2021-06-08 13:40:10|1124.9|1120.4|1124.3|1119.8|1124.9|1120.4|1124.3|1119.8|235
1623159620000|2021-06-08 13:40:20|1124.2|1119.7|1123.7|1119.2|1124.2|1119.7|1123.7|1119.2|471
1623159630000|2021-06-08 13:40:30|1123.8|1119.3|1123.5|1119|1123.8|1119.3|1123.4|1118.9|269
1623159640000|2021-06-08 13:40:40|1123.8|1119.3|1123.4|1118.9|1123.8|1119.3|1123.3|1118.8|389
1623159650000|2021-06-08 13:40:50|1123.7|1119.2|1122.9|1118.4|1123.8|1119.3|1122.8|1118.3|708
1623159660000|2021-06-08 13:41:00|1123.1|1118.6|1123.8|1119.3|1123.8|1119.3|1123.1|1118.6|675
1623159670000|2021-06-08 13:41:10|1123.5|1119|1123|1118.5|1123.5|1119|1122.8|1118.3|221
1623159680000|2021-06-08 13:41:20|1122.9|1118.4|1123|1118.5|1123.3|1118.8|1122.3|1117.8|309
1623159690000|2021-06-08 13:41:30|1122.8|1118.3|1123.8|1119.3|1123.8|1119.3|1122.8|1118.3|148
1623159700000|2021-06-08 13:41:40|1123.5|1119|1123|1118.5|1123.5|1119|1122.8|1118.3|239
1623159710000|2021-06-08 13:41:50|1122.9|1118.4|1123.3|1118.8|1123.3|1118.8|1122.8|1118.3|171
1623159720000|2021-06-08 13:42:00|1123.2|1118.7|1122.3|1117.8|1123.3|1118.8|1122.3|1117.8|246
1623159730000|2021-06-08 13:42:10|1122.7|1118.2|1122.9|1118.4|1123.3|1118.8|1122.7|1118.2|222
1623159740000|2021-06-08 13:42:20|1122.8|1118.3|1122.5|1118|1122.9|1118.4|1122.5|1118|453
1623159750000|2021-06-08 13:42:30|1122|1117.5|1122|1117.5|1122.5|1118|1122|1117.5|665
1623159760000|2021-06-08 13:42:40|1122.4|1117.9|1122.4|1117.9|1122.9|1118.4|1122.3|1117.8|122
1623159770000|2021-06-08 13:42:50|1122.3|1117.8|1122.5|1118|1122.9|1118.4|1121.8|1117.3|478
1623159780000|2021-06-08 13:43:00|1122.4|1117.9|1121.5|1117|1122.4|1117.9|1121.5|1117|502
1623159790000|2021-06-08 13:43:10|1121.8|1117.3|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|206
1623159800000|2021-06-08 13:43:20|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.5|1117|266
1623159810000|2021-06-08 13:43:30|1122|1117.5|1122|1117.5|1122.3|1117.8|1122|1117.5|165
1623159820000|2021-06-08 13:43:40|1122.3|1117.8|1122|1117.5|1122.4|1117.9|1122|1117.5|90
1623159830000|2021-06-08 13:43:50|1121.8|1117.3|1121|1116.5|1121.8|1117.3|1121|1116.5|322
1623159840000|2021-06-08 13:44:00|1121.1|1116.6|1121.6|1117.1|1121.6|1117.1|1121.1|1116.6|417
1623159850000|2021-06-08 13:44:10|1121.5|1117|1121.8|1117.3|1121.8|1117.3|1121.4|1116.9|154
1623159860000|2021-06-08 13:44:20|1121.9|1117.4|1121.9|1117.4|1122|1117.5|1121.7|1117.2|77
1623159870000|2021-06-08 13:44:30|1121.7|1117.2|1122.3|1117.8|1122.3|1117.8|1121.5|1117|111
1623159880000|2021-06-08 13:44:40|1122.2|1117.7|1122.7|1118.2|1122.7|1118.2|1122.2|1117.7|85
1623159890000|2021-06-08 13:44:50|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|49
1623159900000|2021-06-08 13:45:00|1122.7|1118.2|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|242
1623159910000|2021-06-08 13:45:10|1122.7|1118.2|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|88
1623159920000|2021-06-08 13:45:20|1123.3|1118.8|1124.9|1120.4|1124.9|1120.4|1123.3|1118.8|438
1623159930000|2021-06-08 13:45:30|1125.1|1120.6|1124.7|1120.2|1125.1|1120.6|1124.7|1120.2|162
1623159940000|2021-06-08 13:45:40|1124.5|1120|1124.7|1120.2|1124.7|1120.2|1124.3|1119.8|74
1623159950000|2021-06-08 13:45:50|1124.8|1120.3|1124.3|1119.8|1124.8|1120.3|1124.3|1119.8|118
1623159960000|2021-06-08 13:46:00|1124.7|1120.2|1125.6|1121.1|1125.6|1121.1|1124.7|1120.2|184
1623159970000|2021-06-08 13:46:10|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|95
1623159980000|2021-06-08 13:46:20|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|33
1623159990000|2021-06-08 13:46:30|1124.8|1120.3|1124.7|1120.2|1124.9|1120.4|1124.7|1120.2|33
1623160000000|2021-06-08 13:46:40|1124.8|1120.3|1124.7|1120.2|1125.2|1120.7|1124.7|1120.2|80
1623160010000|2021-06-08 13:46:50|1125|1120.5|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|59
1623160020000|2021-06-08 13:47:00|1124.5|1120|1124.8|1120.3|1125.2|1120.7|1124.5|1120|186
1623160030000|2021-06-08 13:47:10|1124.4|1119.9|1124.3|1119.8|1124.7|1120.2|1124.3|1119.8|99
1623160040000|2021-06-08 13:47:20|1123.9|1119.4|1123.8|1119.3|1123.9|1119.4|1123.4|1118.9|107
1623160050000|2021-06-08 13:47:30|1123.4|1118.9|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|63
1623160060000|2021-06-08 13:47:40|1123.3|1118.8|1122.8|1118.3|1123.8|1119.3|1122.8|1118.3|166
1623160070000|2021-06-08 13:47:50|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.8|1118.3|57
1623160080000|2021-06-08 13:48:00|1123.3|1118.8|1124.3|1119.8|1124.3|1119.8|1123.3|1118.8|138
1623160090000|2021-06-08 13:48:10|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|24
1623160100000|2021-06-08 13:48:20|1124.2|1119.7|1124.1|1119.6|1124.2|1119.7|1124.1|1119.6|52
1623160110000|2021-06-08 13:48:30|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|16
1623160120000|2021-06-08 13:48:40|1124.4|1119.9|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|50
1623160130000|2021-06-08 13:48:50|1123.9|1119.4|1123.8|1119.3|1124.2|1119.7|1123.6|1119.1|104
1623160140000|2021-06-08 13:49:00|1123.4|1118.9|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|65
1623160150000|2021-06-08 13:49:10|1123.6|1119.1|1123.4|1118.9|1123.8|1119.3|1123.4|1118.9|12
1623160160000|2021-06-08 13:49:20|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|12
1623160170000|2021-06-08 13:49:30|1123.9|1119.4|1124.7|1120.2|1124.7|1120.2|1123.8|1119.3|193
1623160180000|2021-06-08 13:49:40|1124.3|1119.8|1123.4|1118.9|1124.3|1119.8|1123.4|1118.9|47
1623160190000|2021-06-08 13:49:50|||||||||54
1623160200000|2021-06-08 13:50:00|1123.5|1119|1123|1118.5|1123.5|1119|1123|1118.5|78
1623160210000|2021-06-08 13:50:10|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|243
1623160220000|2021-06-08 13:50:20|1122.3|1117.8|1121.7|1117.2|1122.4|1117.9|1121.7|1117.2|142
1623160230000|2021-06-08 13:50:30|1121.5|1117|1121|1116.5|1121.5|1117|1120.6|1116.1|480
1623160240000|2021-06-08 13:50:40|1121.1|1116.6|1121.4|1116.9|1121.8|1117.3|1121.1|1116.6|257
1623160250000|2021-06-08 13:50:50|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|188
1623160260000|2021-06-08 13:51:00|1121.6|1117.1|1121.1|1116.6|1121.6|1117.1|1121.1|1116.6|150
1623160270000|2021-06-08 13:51:10|1120.7|1116.2|1121.2|1116.7|1121.2|1116.7|1120.6|1116.1|462
1623160280000|2021-06-08 13:51:20|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|265
1623160290000|2021-06-08 13:51:30|1121.6|1117.1|1121.2|1116.7|1121.6|1117.1|1121.1|1116.6|88
1623160300000|2021-06-08 13:51:40|1121.1|1116.6|1121.2|1116.7|1121.2|1116.7|1121|1116.5|43
1623160310000|2021-06-08 13:51:50|1121.3|1116.8|1121.2|1116.7|1121.3|1116.8|1121.2|1116.7|123
1623160320000|2021-06-08 13:52:00|1121.1|1116.6|1120.7|1116.2|1121.1|1116.6|1120.7|1116.2|97
1623160330000|2021-06-08 13:52:10|1120.4|1115.9|1120.7|1116.2|1120.7|1116.2|1120.2|1115.7|567
1623160340000|2021-06-08 13:52:20|1120.3|1115.8|1120.2|1115.7|1120.3|1115.8|1119.4|1114.9|822
1623160350000|2021-06-08 13:52:30|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|111
1623160360000|2021-06-08 13:52:40|1120.4|1115.9|1120.5|1116|1121|1116.5|1120.4|1115.9|180
1623160370000|2021-06-08 13:52:50|1120.4|1115.9|1120.8|1116.3|1120.8|1116.3|1120.4|1115.9|90
1623160380000|2021-06-08 13:53:00|1121.2|1116.7|1121.8|1117.3|1121.9|1117.4|1121.2|1116.7|311
1623160390000|2021-06-08 13:53:10|1121.9|1117.4|1121.8|1117.3|1121.9|1117.4|1121.3|1116.8|192
1623160400000|2021-06-08 13:53:20|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.5|1117|149
1623160410000|2021-06-08 13:53:30|1122.2|1117.7|1122.4|1117.9|1122.4|1117.9|1122.2|1117.7|195
1623160420000|2021-06-08 13:53:40|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.5|1118|190
1623160430000|2021-06-08 13:53:50|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|136
1623160440000|2021-06-08 13:54:00|1122.7|1118.2|1122.3|1117.8|1122.7|1118.2|1122.2|1117.7|177
1623160450000|2021-06-08 13:54:10|1122.7|1118.2|1122.8|1118.3|1122.8|1118.3|1122.5|1118|71
1623160460000|2021-06-08 13:54:20|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|86
1623160470000|2021-06-08 13:54:30|1123.1|1118.6|1122.2|1117.7|1123.1|1118.6|1122.2|1117.7|169
1623160480000|2021-06-08 13:54:40|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.2|1117.7|41
1623160490000|2021-06-08 13:54:50|1122.7|1118.2|1122.4|1117.9|1122.8|1118.3|1122.3|1117.8|208
1623160500000|2021-06-08 13:55:00|1122.3|1117.8|1122.3|1117.8|1122.7|1118.2|1122.2|1117.7|81
1623160510000|2021-06-08 13:55:10|1122|1117.5|1121.4|1116.9|1122|1117.5|1121.4|1116.9|112
1623160520000|2021-06-08 13:55:20|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|34
1623160530000|2021-06-08 13:55:30|1121.3|1116.8|1121.2|1116.7|1121.3|1116.8|1121.2|1116.7|42
1623160540000|2021-06-08 13:55:40|||||||||33
1623160550000|2021-06-08 13:55:50|1121.1|1116.6|1120|1115.5|1121.1|1116.6|1119.5|1115|532
1623160560000|2021-06-08 13:56:00|1119.9|1115.4|1118.6|1114.1|1119.9|1115.4|1118.6|1114.1|690
1623160570000|2021-06-08 13:56:10|1118.2|1113.7|1119.1|1114.6|1119.1|1114.6|1118.1|1113.6|529
1623160580000|2021-06-08 13:56:20|1118.9|1114.4|1119|1114.5|1119|1114.5|1118.5|1114|114
1623160590000|2021-06-08 13:56:30|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1119|1114.5|215
1623160600000|2021-06-08 13:56:40|||||||||111
1623160610000|2021-06-08 13:56:50|1119.2|1114.7|1119.4|1114.9|1119.4|1114.9|1119.2|1114.7|80
1623160620000|2021-06-08 13:57:00|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|153
1623160630000|2021-06-08 13:57:10|1119.4|1114.9|1119.4|1114.9|1119.5|1115|1119|1114.5|112
1623160640000|2021-06-08 13:57:20|1119.7|1115.2|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|111
1623160650000|2021-06-08 13:57:30|1119.5|1115|1119.9|1115.4|1119.9|1115.4|1119.5|1115|43
1623160660000|2021-06-08 13:57:40|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|35
1623160670000|2021-06-08 13:57:50|1119.8|1115.3|1119.8|1115.3|1119.8|1115.3|1119.8|1115.3|63
1623160680000|2021-06-08 13:58:00|1119.6|1115.1|1119.5|1115|1119.6|1115.1|1119.5|1115|53
1623160690000|2021-06-08 13:58:10|1119.4|1114.9|1119.5|1115|1119.5|1115|1119.4|1114.9|113
1623160700000|2021-06-08 13:58:20|1119.6|1115.1|1120|1115.5|1120|1115.5|1119.5|1115|135
1623160710000|2021-06-08 13:58:30|||||||||45
1623160720000|2021-06-08 13:58:40|1120.4|1115.9|1120.5|1116|1120.5|1116|1120.4|1115.9|39
1623160730000|2021-06-08 13:58:50|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|85
1623160740000|2021-06-08 13:59:00|||||||||61
1623160750000|2021-06-08 13:59:10|1120.5|1116|1120.4|1115.9|1120.5|1116|1120.2|1115.7|198
1623160760000|2021-06-08 13:59:20|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|51
1623160770000|2021-06-08 13:59:30|||||||||27
1623160780000|2021-06-08 13:59:40|||||||||31
1623160790000|2021-06-08 13:59:50|1120.4|1115.9|1120.3|1115.8|1120.5|1116|1120.2|1115.7|80
1623160800000|2021-06-08 14:00:00|1120.1|1115.6|1119.3|1114.8|1120.1|1115.6|1119.3|1114.8|160
1623160810000|2021-06-08 14:00:10|1119.4|1114.9|1119.1|1114.6|1119.4|1114.9|1118.9|1114.4|288
1623160820000|2021-06-08 14:00:20|1118.7|1114.2|1119.5|1115|1119.5|1115|1118.7|1114.2|167
1623160830000|2021-06-08 14:00:30|1119.7|1115.2|1121|1116.5|1121|1116.5|1119.7|1115.2|105
1623160840000|2021-06-08 14:00:40|1121.1|1116.6|1122|1117.5|1122|1117.5|1121|1116.5|125
1623160850000|2021-06-08 14:00:50|1121.9|1117.4|1121.7|1117.2|1122|1117.5|1121.7|1117.2|120
1623160860000|2021-06-08 14:01:00|1121.5|1117|1122|1117.5|1122|1117.5|1121.2|1116.7|89
1623160870000|2021-06-08 14:01:10|1121.5|1117|1122|1117.5|1122|1117.5|1121.5|1117|91
1623160880000|2021-06-08 14:01:20|1122.4|1117.9|1122|1117.5|1122.4|1117.9|1122|1117.5|85
1623160890000|2021-06-08 14:01:30|1121.9|1117.4|1122|1117.5|1122|1117.5|1121.9|1117.4|24
1623160900000|2021-06-08 14:01:40|||||||||30
1623160910000|2021-06-08 14:01:50|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|53
1623160920000|2021-06-08 14:02:00|||||||||59
1623160930000|2021-06-08 14:02:10|1122.5|1118|1122|1117.5|1122.5|1118|1122|1117.5|51
1623160940000|2021-06-08 14:02:20|||||||||79
1623160950000|2021-06-08 14:02:30|1122.4|1117.9|1122.5|1118|1122.5|1118|1122.4|1117.9|42
1623160960000|2021-06-08 14:02:40|1122.1|1117.6|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|39
1623160970000|2021-06-08 14:02:50|||||||||32
1623160980000|2021-06-08 14:03:00|1122.2|1117.7|1122.5|1118|1122.5|1118|1122.2|1117.7|84
1623160990000|2021-06-08 14:03:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|106
1623161000000|2021-06-08 14:03:20|||||||||86
1623161010000|2021-06-08 14:03:30|1122.5|1118|1122.9|1118.4|1122.9|1118.4|1122.5|1118|64
1623161020000|2021-06-08 14:03:40|||||||||38
1623161030000|2021-06-08 14:03:50|1123|1118.5|1123|1118.5|1123.4|1118.9|1123|1118.5|76
1623161040000|2021-06-08 14:04:00|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|57
1623161050000|2021-06-08 14:04:10|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|40
1623161060000|2021-06-08 14:04:20|||||||||15
1623161070000|2021-06-08 14:04:30|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|25
1623161080000|2021-06-08 14:04:40|||||||||45
1623161090000|2021-06-08 14:04:50|1123.5|1119|1123.4|1118.9|1123.5|1119|1123.4|1118.9|119
1623161100000|2021-06-08 14:05:00|1123.8|1119.3|1123.9|1119.4|1123.9|1119.4|1123.8|1119.3|249
1623161110000|2021-06-08 14:05:10|||||||||72
1623161120000|2021-06-08 14:05:20|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|143
1623161130000|2021-06-08 14:05:30|1123.9|1119.4|1123.5|1119|1124|1119.5|1123.5|1119|148
1623161140000|2021-06-08 14:05:40|1123.9|1119.4|1124|1119.5|1124|1119.5|1123.9|1119.4|56
1623161150000|2021-06-08 14:05:50|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|86
1623161160000|2021-06-08 14:06:00|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.7|1120.2|410
1623161170000|2021-06-08 14:06:10|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|137
1623161180000|2021-06-08 14:06:20|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|146
1623161190000|2021-06-08 14:06:30|1125.7|1121.2|1125.4|1120.9|1125.7|1121.2|1125.4|1120.9|344
1623161200000|2021-06-08 14:06:40|1125.7|1121.2|1124.9|1120.4|1125.7|1121.2|1124.9|1120.4|363
1623161210000|2021-06-08 14:06:50|1125.1|1120.6|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|60
1623161220000|2021-06-08 14:07:00|1125.2|1120.7|1125.3|1120.8|1125.7|1121.2|1125.2|1120.7|279
1623161230000|2021-06-08 14:07:10|1125.2|1120.7|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|391
1623161240000|2021-06-08 14:07:20|1124.4|1119.9|1125.3|1120.8|1125.4|1120.9|1124.4|1119.9|304
1623161250000|2021-06-08 14:07:30|1125.2|1120.7|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|134
1623161260000|2021-06-08 14:07:40|1125.4|1120.9|1125.7|1121.2|1125.7|1121.2|1125.4|1120.9|197
1623161270000|2021-06-08 14:07:50|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|459
1623161280000|2021-06-08 14:08:00|1126.4|1121.9|1125.9|1121.4|1126.4|1121.9|1125.9|1121.4|128
1623161290000|2021-06-08 14:08:10|1125.7|1121.2|1125.7|1121.2|1126.1|1121.6|1125.3|1120.8|214
1623161300000|2021-06-08 14:08:20|1126.1|1121.6|1126.2|1121.7|1126.2|1121.7|1126.1|1121.6|197
1623161310000|2021-06-08 14:08:30|1126.1|1121.6|1126.7|1122.2|1126.7|1122.2|1125.7|1121.2|349
1623161320000|2021-06-08 14:08:40|1127.1|1122.6|1128|1123.5|1128|1123.5|1127.1|1122.6|990
1623161330000|2021-06-08 14:08:50|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1127.6|1123.1|441
1623161340000|2021-06-08 14:09:00|1127.7|1123.2|1128.4|1123.9|1128.4|1123.9|1127.7|1123.2|322
1623161350000|2021-06-08 14:09:10|1128.5|1124|1128.1|1123.6|1128.5|1124|1128.1|1123.6|147
1623161360000|2021-06-08 14:09:20|1128.6|1124.1|1128.4|1123.9|1128.6|1124.1|1128.2|1123.7|299
1623161370000|2021-06-08 14:09:30|1128.2|1123.7|1128.6|1124.1|1128.6|1124.1|1128.2|1123.7|322
1623161380000|2021-06-08 14:09:40|1128.2|1123.7|1129|1124.5|1129|1124.5|1128.1|1123.6|395
1623161390000|2021-06-08 14:09:50|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|416
1623161400000|2021-06-08 14:10:00|1129.3|1124.8|1128.8|1124.3|1129.4|1124.9|1128.6|1124.1|233
1623161410000|2021-06-08 14:10:10|1128.9|1124.4|1128.6|1124.1|1129|1124.5|1128.6|1124.1|239
1623161420000|2021-06-08 14:10:20|1128.9|1124.4|1129|1124.5|1129.4|1124.9|1128.6|1124.1|243
1623161430000|2021-06-08 14:10:30|1128.7|1124.2|1128.9|1124.4|1129.4|1124.9|1128.7|1124.2|264
1623161440000|2021-06-08 14:10:40|1128.6|1124.1|1129.4|1124.9|1129.4|1124.9|1128.6|1124.1|226
1623161450000|2021-06-08 14:10:50|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.9|1124.4|76
1623161460000|2021-06-08 14:11:00|1128.6|1124.1|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|200
1623161470000|2021-06-08 14:11:10|1128.1|1123.6|1127.7|1123.2|1128.2|1123.7|1127.7|1123.2|236
1623161480000|2021-06-08 14:11:20|1127.6|1123.1|1127.7|1123.2|1127.7|1123.2|1127.6|1123.1|83
1623161490000|2021-06-08 14:11:30|1127.6|1123.1|1127.9|1123.4|1128.1|1123.6|1127.6|1123.1|161
1623161500000|2021-06-08 14:11:40|1128|1123.5|1128|1123.5|1128|1123.5|1128|1123.5|27
1623161510000|2021-06-08 14:11:50|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|29
1623161520000|2021-06-08 14:12:00|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|94
1623161530000|2021-06-08 14:12:10|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|68
1623161540000|2021-06-08 14:12:20|||||||||59
1623161550000|2021-06-08 14:12:30|1127.9|1123.4|1127.2|1122.7|1127.9|1123.4|1127.2|1122.7|170
1623161560000|2021-06-08 14:12:40|1127.1|1122.6|1127.2|1122.7|1127.2|1122.7|1127.1|1122.6|120
1623161570000|2021-06-08 14:12:50|1126.9|1122.4|1127.7|1123.2|1127.7|1123.2|1126.9|1122.4|223
1623161580000|2021-06-08 14:13:00|1127.5|1123|1127.2|1122.7|1127.5|1123|1127.2|1122.7|52
1623161590000|2021-06-08 14:13:10|1126.8|1122.3|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|40
1623161600000|2021-06-08 14:13:20|1126.7|1122.2|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|139
1623161610000|2021-06-08 14:13:30|1126.2|1121.7|1126.1|1121.6|1126.2|1121.7|1125.9|1121.4|96
1623161620000|2021-06-08 14:13:40|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|77
1623161630000|2021-06-08 14:13:50|1126.3|1121.8|1126.2|1121.7|1126.3|1121.8|1126.2|1121.7|22
1623161640000|2021-06-08 14:14:00|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1126.1|1121.6|127
1623161650000|2021-06-08 14:14:10|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|44
1623161660000|2021-06-08 14:14:20|||||||||21
1623161670000|2021-06-08 14:14:30|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|77
1623161680000|2021-06-08 14:14:40|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.9|1122.4|147
1623161690000|2021-06-08 14:14:50|1126.7|1122.2|1127.1|1122.6|1127.1|1122.6|1126.7|1122.2|81
1623161700000|2021-06-08 14:15:00|1127|1122.5|1126.1|1121.6|1127|1122.5|1126.1|1121.6|99
1623161710000|2021-06-08 14:15:10|||||||||20
1623161720000|2021-06-08 14:15:20|1125.7|1121.2|1125.9|1121.4|1125.9|1121.4|1125.7|1121.2|177
1623161730000|2021-06-08 14:15:30|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|356
1623161740000|2021-06-08 14:15:40|1124.9|1120.4|1125.2|1120.7|1125.2|1120.7|1124.9|1120.4|96
1623161750000|2021-06-08 14:15:50|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|63
1623161760000|2021-06-08 14:16:00|||||||||25
1623161770000|2021-06-08 14:16:10|1124.8|1120.3|1124.2|1119.7|1124.9|1120.4|1124.2|1119.7|134
1623161780000|2021-06-08 14:16:20|1124.4|1119.9|1124.2|1119.7|1124.4|1119.9|1124.2|1119.7|31
1623161790000|2021-06-08 14:16:30|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|138
1623161800000|2021-06-08 14:16:40|||||||||68
1623161810000|2021-06-08 14:16:50|1123.8|1119.3|1124.8|1120.3|1124.9|1120.4|1123.8|1119.3|231
1623161820000|2021-06-08 14:17:00|||||||||62
1623161830000|2021-06-08 14:17:10|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|70
1623161840000|2021-06-08 14:17:20|1125.2|1120.7|1124.8|1120.3|1125.2|1120.7|1124.8|1120.3|96
1623161850000|2021-06-08 14:17:30|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|47
1623161860000|2021-06-08 14:17:40|||||||||19
1623161870000|2021-06-08 14:17:50|||||||||6
1623161880000|2021-06-08 14:18:00|||||||||43
1623161890000|2021-06-08 14:18:10|1125.2|1120.7|1125.3|1120.8|1126|1121.5|1125.2|1120.7|162
1623161900000|2021-06-08 14:18:20|1125.2|1120.7|1125.6|1121.1|1126.1|1121.6|1125.2|1120.7|93
1623161910000|2021-06-08 14:18:30|||||||||9
1623161920000|2021-06-08 14:18:40|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|20
1623161930000|2021-06-08 14:18:50|1125.6|1121.1|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|34
1623161940000|2021-06-08 14:19:00|||||||||15
1623161950000|2021-06-08 14:19:10|1126.4|1121.9|1126.2|1121.7|1126.5|1122|1126.2|1121.7|72
1623161960000|2021-06-08 14:19:20|1126.1|1121.6|1126.1|1121.6|1126.4|1121.9|1126|1121.5|71
1623161970000|2021-06-08 14:19:30|1125.7|1121.2|1125.6|1121.1|1125.7|1121.2|1125.6|1121.1|58
1623161980000|2021-06-08 14:19:40|1125.2|1120.7|1125.1|1120.6|1125.2|1120.7|1125.1|1120.6|30
1623161990000|2021-06-08 14:19:50|||||||||50
1623162000000|2021-06-08 14:20:00|||||||||34
1623162010000|2021-06-08 14:20:10|||||||||42
1623162020000|2021-06-08 14:20:20|||||||||7
1623162030000|2021-06-08 14:20:30|1124.7|1120.2|1123.7|1119.2|1124.7|1120.2|1123.7|1119.2|148
1623162040000|2021-06-08 14:20:40|1123.5|1119|1124.1|1119.6|1124.1|1119.6|1123.2|1118.7|262
1623162050000|2021-06-08 14:20:50|1124.5|1120|1123.2|1118.7|1124.5|1120|1123.2|1118.7|81
1623162060000|2021-06-08 14:21:00|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1123.1|1118.6|34
1623162070000|2021-06-08 14:21:10|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|54
1623162080000|2021-06-08 14:21:20|1123.9|1119.4|1123.7|1119.2|1123.9|1119.4|1123.6|1119.1|191
1623162090000|2021-06-08 14:21:30|1123.4|1118.9|1123.6|1119.1|1123.6|1119.1|1123.2|1118.7|77
1623162100000|2021-06-08 14:21:40|1123.3|1118.8|1123.6|1119.1|1123.6|1119.1|1123.2|1118.7|25
1623162110000|2021-06-08 14:21:50|||||||||10
1623162120000|2021-06-08 14:22:00|1123.9|1119.4|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|46
1623162130000|2021-06-08 14:22:10|1124.2|1119.7|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|32
1623162140000|2021-06-08 14:22:20|||||||||30
1623162150000|2021-06-08 14:22:30|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|38
1623162160000|2021-06-08 14:22:40|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.5|1120|37
1623162170000|2021-06-08 14:22:50|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|13
1623162180000|2021-06-08 14:23:00|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.4|1120.9|23
1623162190000|2021-06-08 14:23:10|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.4|1120.9|148
1623162200000|2021-06-08 14:23:20|1125.7|1121.2|1125.5|1121|1125.9|1121.4|1125.5|1121|13
1623162210000|2021-06-08 14:23:30|1125.8|1121.3|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|74
1623162220000|2021-06-08 14:23:40|||||||||26
1623162230000|2021-06-08 14:23:50|1126.4|1121.9|1126.5|1122|1126.6|1122.1|1126.4|1121.9|82
1623162240000|2021-06-08 14:24:00|1126.6|1122.1|1126.9|1122.4|1126.9|1122.4|1126.5|1122|51
1623162250000|2021-06-08 14:24:10|1127.1|1122.6|1126.9|1122.4|1127.1|1122.6|1126.6|1122.1|76
1623162260000|2021-06-08 14:24:20|1127|1122.5|1126.6|1122.1|1127|1122.5|1126.6|1122.1|61
1623162270000|2021-06-08 14:24:30|||||||||15
1623162280000|2021-06-08 14:24:40|||||||||17
1623162290000|2021-06-08 14:24:50|1126.4|1121.9|1126.1|1121.6|1126.4|1121.9|1126.1|1121.6|52
1623162300000|2021-06-08 14:25:00|||||||||21
1623162310000|2021-06-08 14:25:10|||||||||5
1623162320000|2021-06-08 14:25:20|||||||||5
1623162330000|2021-06-08 14:25:30|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|57
1623162340000|2021-06-08 14:25:40|||||||||17
1623162350000|2021-06-08 14:25:50|1125.4|1120.9|1124.7|1120.2|1125.4|1120.9|1124.7|1120.2|65
1623162360000|2021-06-08 14:26:00|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|58
1623162370000|2021-06-08 14:26:10|1123.9|1119.4|1124.6|1120.1|1124.6|1120.1|1123.9|1119.4|99
1623162380000|2021-06-08 14:26:20|1125|1120.5|1125.9|1121.4|1125.9|1121.4|1125|1120.5|49
1623162390000|2021-06-08 14:26:30|1126|1121.5|1124.7|1120.2|1126|1121.5|1124.7|1120.2|65
1623162400000|2021-06-08 14:26:40|1125.1|1120.6|1125.7|1121.2|1126.1|1121.6|1125.1|1120.6|77
1623162410000|2021-06-08 14:26:50|1125.2|1120.7|1126|1121.5|1126|1121.5|1125.1|1120.6|36
1623162420000|2021-06-08 14:27:00|1125.9|1121.4|1125.6|1121.1|1125.9|1121.4|1125.6|1121.1|21
1623162430000|2021-06-08 14:27:10|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|79
1623162440000|2021-06-08 14:27:20|1125.1|1120.6|1125.1|1120.6|1125.2|1120.7|1125.1|1120.6|6
1623162450000|2021-06-08 14:27:30|1124.8|1120.3|1124.7|1120.2|1124.8|1120.3|1124.7|1120.2|71
1623162460000|2021-06-08 14:27:40|1124.8|1120.3|1125.1|1120.6|1125.1|1120.6|1124.7|1120.2|43
1623162470000|2021-06-08 14:27:50|1125.2|1120.7|1125.7|1121.2|1126.1|1121.6|1125.2|1120.7|238
1623162480000|2021-06-08 14:28:00|1125.9|1121.4|1126.1|1121.6|1126.1|1121.6|1125.7|1121.2|42
1623162490000|2021-06-08 14:28:10|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|70
1623162500000|2021-06-08 14:28:20|1125.6|1121.1|1125.7|1121.2|1125.7|1121.2|1125.6|1121.1|45
1623162510000|2021-06-08 14:28:30|1126.1|1121.6|1125.7|1121.2|1126.1|1121.6|1125.7|1121.2|39
1623162520000|2021-06-08 14:28:40|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|41
1623162530000|2021-06-08 14:28:50|1125.7|1121.2|1125.8|1121.3|1126|1121.5|1125.4|1120.9|80
1623162540000|2021-06-08 14:29:00|1126|1121.5|1125.1|1120.6|1126|1121.5|1125.1|1120.6|102
1623162550000|2021-06-08 14:29:10|1125.5|1121|1126|1121.5|1126.1|1121.6|1125.3|1120.8|42
1623162560000|2021-06-08 14:29:20|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|11
1623162570000|2021-06-08 14:29:30|||||||||11
1623162580000|2021-06-08 14:29:40|||||||||19
1623162590000|2021-06-08 14:29:50|||||||||15
1623162600000|2021-06-08 14:30:00|1126.4|1121.9|1127.1|1122.6|1127.1|1122.6|1126.4|1121.9|123
1623162610000|2021-06-08 14:30:10|1126.7|1122.2|1126.6|1122.1|1126.7|1122.2|1126.6|1122.1|226
1623162620000|2021-06-08 14:30:20|1126.7|1122.2|1127.1|1122.6|1127.1|1122.6|1126.7|1122.2|53
1623162630000|2021-06-08 14:30:30|1127.2|1122.7|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|79
1623162640000|2021-06-08 14:30:40|||||||||77
1623162650000|2021-06-08 14:30:50|1127.7|1123.2|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|88
1623162660000|2021-06-08 14:31:00|1127.9|1123.4|1128.1|1123.6|1128.1|1123.6|1127.9|1123.4|43
1623162670000|2021-06-08 14:31:10|||||||||41
1623162680000|2021-06-08 14:31:20|||||||||120
1623162690000|2021-06-08 14:31:30|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|140
1623162700000|2021-06-08 14:31:40|1128.6|1124.1|1128.8|1124.3|1128.8|1124.3|1128.4|1123.9|88
1623162710000|2021-06-08 14:31:50|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|140
1623162720000|2021-06-08 14:32:00|||||||||46
1623162730000|2021-06-08 14:32:10|1128.2|1123.7|1127.9|1123.4|1128.2|1123.7|1127.6|1123.1|223
1623162740000|2021-06-08 14:32:20|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|8
1623162750000|2021-06-08 14:32:30|1128.5|1124|1127.8|1123.3|1128.5|1124|1127.6|1123.1|149
1623162760000|2021-06-08 14:32:40|1128|1123.5|1127.7|1123.2|1128.1|1123.6|1127.7|1123.2|45
1623162770000|2021-06-08 14:32:50|1127.8|1123.3|1127.6|1123.1|1127.8|1123.3|1127.6|1123.1|20
1623162780000|2021-06-08 14:33:00|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.6|1123.1|61
1623162790000|2021-06-08 14:33:10|1127.9|1123.4|1128.1|1123.6|1128.1|1123.6|1127.7|1123.2|46
1623162800000|2021-06-08 14:33:20|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.6|1123.1|94
1623162810000|2021-06-08 14:33:30|||||||||15
1623162820000|2021-06-08 14:33:40|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|57
1623162830000|2021-06-08 14:33:50|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|23
1623162840000|2021-06-08 14:34:00|1127.6|1123.1|1128.1|1123.6|1128.1|1123.6|1127.6|1123.1|42
1623162850000|2021-06-08 14:34:10|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.5|1124|98
1623162860000|2021-06-08 14:34:20|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|68
1623162870000|2021-06-08 14:34:30|||||||||10
1623162880000|2021-06-08 14:34:40|||||||||10
1623162890000|2021-06-08 14:34:50|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|72
1623162900000|2021-06-08 14:35:00|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.1|1123.6|52
1623162910000|2021-06-08 14:35:10|1128.1|1123.6|1127.2|1122.7|1128.1|1123.6|1127.2|1122.7|116
1623162920000|2021-06-08 14:35:20|1126.9|1122.4|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|75
1623162930000|2021-06-08 14:35:30|1126.4|1121.9|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|75
1623162940000|2021-06-08 14:35:40|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|21
1623162950000|2021-06-08 14:35:50|1125.4|1120.9|1125.6|1121.1|1126.1|1121.6|1125.2|1120.7|283
1623162960000|2021-06-08 14:36:00|1126|1121.5|1127|1122.5|1127|1122.5|1126|1121.5|207
1623162970000|2021-06-08 14:36:10|1127.1|1122.6|1127.1|1122.6|1127.4|1122.9|1127.1|1122.6|56
1623162980000|2021-06-08 14:36:20|1127.2|1122.7|1126.6|1122.1|1127.6|1123.1|1126.6|1122.1|69
1623162990000|2021-06-08 14:36:30|1126.9|1122.4|1126.6|1122.1|1127|1122.5|1126.6|1122.1|98
1623163000000|2021-06-08 14:36:40|||||||||23
1623163010000|2021-06-08 14:36:50|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.7|1121.2|82
1623163020000|2021-06-08 14:37:00|||||||||183
1623163030000|2021-06-08 14:37:10|1125.4|1120.9|1125.1|1120.6|1125.5|1121|1125.1|1120.6|57
1623163040000|2021-06-08 14:37:20|1125.5|1121|1125.6|1121.1|1125.6|1121.1|1125.1|1120.6|192
1623163050000|2021-06-08 14:37:30|1126.1|1121.6|1126.1|1121.6|1126.3|1121.8|1126.1|1121.6|50
1623163060000|2021-06-08 14:37:40|1126.4|1121.9|1126.6|1122.1|1126.6|1122.1|1126.4|1121.9|18
1623163070000|2021-06-08 14:37:50|1126.1|1121.6|1126.5|1122|1126.5|1122|1126.1|1121.6|11
1623163080000|2021-06-08 14:38:00|1126.3|1121.8|1126.5|1122|1126.5|1122|1126.3|1121.8|11
1623163090000|2021-06-08 14:38:10|1126.3|1121.8|1126.4|1121.9|1126.4|1121.9|1126.1|1121.6|17
1623163100000|2021-06-08 14:38:20|1126.6|1122.1|1127.5|1123|1127.5|1123|1126.6|1122.1|47
1623163110000|2021-06-08 14:38:30|1127.4|1122.9|1127.5|1123|1127.9|1123.4|1127.2|1122.7|154
1623163120000|2021-06-08 14:38:40|1127.6|1123.1|1127.5|1123|1127.9|1123.4|1127.2|1122.7|41
1623163130000|2021-06-08 14:38:50|1127.6|1123.1|1127.7|1123.2|1127.9|1123.4|1127.6|1123.1|56
1623163140000|2021-06-08 14:39:00|1127.9|1123.4|1128.5|1124|1128.5|1124|1127.9|1123.4|133
1623163150000|2021-06-08 14:39:10|1128.3|1123.8|1128.9|1124.4|1128.9|1124.4|1128.3|1123.8|240
1623163160000|2021-06-08 14:39:20|1129.3|1124.8|1130.4|1125.9|1130.5|1126|1129.3|1124.8|837
1623163170000|2021-06-08 14:39:30|1130.8|1126.3|1131.7|1127.2|1131.8|1127.3|1130.2|1125.7|905
1623163180000|2021-06-08 14:39:40|1131.8|1127.3|1133.1|1128.6|1133.1|1128.6|1131.8|1127.3|1131
1623163190000|2021-06-08 14:39:50|1132.8|1128.3|1132.1|1127.6|1132.8|1128.3|1131.8|1127.3|429
1623163200000|2021-06-08 14:40:00|1132.3|1127.8|1131.8|1127.3|1132.3|1127.8|1131.8|1127.3|326
1623163210000|2021-06-08 14:40:10|1131.3|1126.8|1131.6|1127.1|1131.8|1127.3|1131.3|1126.8|365
1623163220000|2021-06-08 14:40:20|1131.8|1127.3|1131.7|1127.2|1131.8|1127.3|1131.6|1127.1|98
1623163230000|2021-06-08 14:40:30|1131.6|1127.1|1132.2|1127.7|1132.5|1128|1131.6|1127.1|327
1623163240000|2021-06-08 14:40:40|1132.7|1128.2|1133.3|1128.8|1133.5|1129|1132.7|1128.2|519
1623163250000|2021-06-08 14:40:50|1133.1|1128.6|1133.8|1129.3|1133.8|1129.3|1133.1|1128.6|590
1623163260000|2021-06-08 14:41:00|1133.6|1129.1|1136.4|1131.9|1136.4|1131.9|1133|1128.5|2649
1623163270000|2021-06-08 14:41:10|1135.7|1131.2|1135.1|1130.6|1135.7|1131.2|1135.1|1130.6|604
1623163280000|2021-06-08 14:41:20|1135.3|1130.8|1136|1131.5|1136.2|1131.7|1135|1130.5|582
1623163290000|2021-06-08 14:41:30|1136.2|1131.7|1135.5|1131|1136.4|1131.9|1135.5|1131|881
1623163300000|2021-06-08 14:41:40|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1135|1130.5|393
1623163310000|2021-06-08 14:41:50|1135.1|1130.6|1135.7|1131.2|1136|1131.5|1135|1130.5|476
1623163320000|2021-06-08 14:42:00|1135.6|1131.1|1135.6|1131.1|1136|1131.5|1135.5|1131|301
1623163330000|2021-06-08 14:42:10|1135.5|1131|1134.5|1130|1135.5|1131|1134.2|1129.7|306
1623163340000|2021-06-08 14:42:20|1134.1|1129.6|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|139
1623163350000|2021-06-08 14:42:30|1133.8|1129.3|1134|1129.5|1134|1129.5|1133.5|1129|294
1623163360000|2021-06-08 14:42:40|1134.1|1129.6|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|85
1623163370000|2021-06-08 14:42:50|1134|1129.5|1134.1|1129.6|1134.1|1129.6|1134|1129.5|84
1623163380000|2021-06-08 14:43:00|1133.8|1129.3|1133.6|1129.1|1133.8|1129.3|1133.6|1129.1|79
1623163390000|2021-06-08 14:43:10|1133.3|1128.8|1133.6|1129.1|1133.6|1129.1|1133.3|1128.8|128
1623163400000|2021-06-08 14:43:20|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|57
1623163410000|2021-06-08 14:43:30|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.6|1129.1|42
1623163420000|2021-06-08 14:43:40|1134|1129.5|1134.6|1130.1|1134.6|1130.1|1134|1129.5|179
1623163430000|2021-06-08 14:43:50|1134.7|1130.2|1134.6|1130.1|1135|1130.5|1134.6|1130.1|233
1623163440000|2021-06-08 14:44:00|1135|1130.5|1135.5|1131|1135.5|1131|1135|1130.5|175
1623163450000|2021-06-08 14:44:10|1135.1|1130.6|1135.6|1131.1|1135.6|1131.1|1135.1|1130.6|132
1623163460000|2021-06-08 14:44:20|1136|1131.5|1136|1131.5|1136|1131.5|1135.9|1131.4|261
1623163470000|2021-06-08 14:44:30|1136.3|1131.8|1136|1131.5|1136.5|1132|1136|1131.5|567
1623163480000|2021-06-08 14:44:40|||||||||257
1623163490000|2021-06-08 14:44:50|||||||||205
1623163500000|2021-06-08 14:45:00|1135.9|1131.4|1137.1|1132.6|1137.1|1132.6|1135.9|1131.4|815
1623163510000|2021-06-08 14:45:10|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.7|1132.2|677
1623163520000|2021-06-08 14:45:20|1136.6|1132.1|1136|1131.5|1136.9|1132.4|1136|1131.5|422
1623163530000|2021-06-08 14:45:30|1135.9|1131.4|1135.8|1131.3|1136|1131.5|1134.6|1130.1|725
1623163540000|2021-06-08 14:45:40|1136.1|1131.6|1135.8|1131.3|1136.5|1132|1135.8|1131.3|192
1623163550000|2021-06-08 14:45:50|1135.9|1131.4|1136|1131.5|1136.3|1131.8|1135.8|1131.3|199
1623163560000|2021-06-08 14:46:00|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|188
1623163570000|2021-06-08 14:46:10|1136.1|1131.6|1136.3|1131.8|1136.3|1131.8|1136|1131.5|222
1623163580000|2021-06-08 14:46:20|1136|1131.5|1135.8|1131.3|1136|1131.5|1135.8|1131.3|52
1623163590000|2021-06-08 14:46:30|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|160
1623163600000|2021-06-08 14:46:40|1135.8|1131.3|1135.5|1131|1135.8|1131.3|1135.5|1131|120
1623163610000|2021-06-08 14:46:50|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|334
1623163620000|2021-06-08 14:47:00|1135.1|1130.6|1135|1130.5|1135.1|1130.6|1135|1130.5|151
1623163630000|2021-06-08 14:47:10|1134.8|1130.3|1134|1129.5|1134.8|1130.3|1134|1129.5|147
1623163640000|2021-06-08 14:47:20|1134.3|1129.8|1133.5|1129|1134.3|1129.8|1133.5|1129|174
1623163650000|2021-06-08 14:47:30|1133.1|1128.6|1133.1|1128.6|1133.5|1129|1133|1128.5|218
1623163660000|2021-06-08 14:47:40|1133|1128.5|1133.3|1128.8|1133.3|1128.8|1133|1128.5|158
1623163670000|2021-06-08 14:47:50|1133.7|1129.2|1133.4|1128.9|1134.2|1129.7|1133.3|1128.8|186
1623163680000|2021-06-08 14:48:00|1133.3|1128.8|1132.8|1128.3|1133.3|1128.8|1132.8|1128.3|130
1623163690000|2021-06-08 14:48:10|1132.5|1128|1132.3|1127.8|1132.6|1128.1|1132.3|1127.8|312
1623163700000|2021-06-08 14:48:20|1132.4|1127.9|1132|1127.5|1132.5|1128|1132|1127.5|100
1623163710000|2021-06-08 14:48:30|1132.1|1127.6|1131.5|1127|1132.1|1127.6|1131.5|1127|313
1623163720000|2021-06-08 14:48:40|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|133
1623163730000|2021-06-08 14:48:50|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1131.9|1127.4|215
1623163740000|2021-06-08 14:49:00|1132|1127.5|1132.5|1128|1132.5|1128|1132|1127.5|474
1623163750000|2021-06-08 14:49:10|1132.3|1127.8|1132.8|1128.3|1132.8|1128.3|1132.3|1127.8|108
1623163760000|2021-06-08 14:49:20|1133.2|1128.7|1133.3|1128.8|1133.5|1129|1133.2|1128.7|76
1623163770000|2021-06-08 14:49:30|1133.1|1128.6|1133.4|1128.9|1133.6|1129.1|1133|1128.5|107
1623163780000|2021-06-08 14:49:40|1133.3|1128.8|1133.5|1129|1133.8|1129.3|1133.3|1128.8|51
1623163790000|2021-06-08 14:49:50|1133.4|1128.9|1133.3|1128.8|1133.4|1128.9|1133.3|1128.8|39
1623163800000|2021-06-08 14:50:00|||||||||60
1623163810000|2021-06-08 14:50:10|1133|1128.5|1132.5|1128|1133|1128.5|1132.5|1128|307
1623163820000|2021-06-08 14:50:20|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.1|1127.6|60
1623163830000|2021-06-08 14:50:30|1132.5|1128|1132.5|1128|1132.5|1128|1132.4|1127.9|66
1623163840000|2021-06-08 14:50:40|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|42
1623163850000|2021-06-08 14:50:50|||||||||34
1623163860000|2021-06-08 14:51:00|1132.7|1128.2|1133.7|1129.2|1133.7|1129.2|1132.7|1128.2|300
1623163870000|2021-06-08 14:51:10|1133.9|1129.4|1133.7|1129.2|1134.1|1129.6|1133.2|1128.7|122
1623163880000|2021-06-08 14:51:20|1133.8|1129.3|1133.2|1128.7|1134.2|1129.7|1132.9|1128.4|103
1623163890000|2021-06-08 14:51:30|1133.3|1128.8|1134.2|1129.7|1134.2|1129.7|1133.2|1128.7|65
1623163900000|2021-06-08 14:51:40|1134.3|1129.8|1134.2|1129.7|1134.3|1129.8|1134.2|1129.7|78
1623163910000|2021-06-08 14:51:50|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.3|1128.8|58
1623163920000|2021-06-08 14:52:00|1133.9|1129.4|1134.2|1129.7|1134.2|1129.7|1133.8|1129.3|77
1623163930000|2021-06-08 14:52:10|1134.6|1130.1|1134.7|1130.2|1134.7|1130.2|1134.6|1130.1|170
1623163940000|2021-06-08 14:52:20|1134.6|1130.1|1134.3|1129.8|1134.7|1130.2|1134.3|1129.8|60
1623163950000|2021-06-08 14:52:30|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|32
1623163960000|2021-06-08 14:52:40|1134.3|1129.8|1133.9|1129.4|1134.3|1129.8|1133.8|1129.3|93
1623163970000|2021-06-08 14:52:50|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|38
1623163980000|2021-06-08 14:53:00|1133.5|1129|1133.5|1129|1133.5|1129|1133.5|1129|120
1623163990000|2021-06-08 14:53:10|1133.6|1129.1|1133|1128.5|1133.8|1129.3|1133|1128.5|64
1623164000000|2021-06-08 14:53:20|1133.3|1128.8|1133.8|1129.3|1133.8|1129.3|1133.3|1128.8|96
1623164010000|2021-06-08 14:53:30|1133.6|1129.1|1133.3|1128.8|1133.8|1129.3|1133.3|1128.8|26
1623164020000|2021-06-08 14:53:40|1133.4|1128.9|1132.8|1128.3|1133.4|1128.9|1132.8|1128.3|55
1623164030000|2021-06-08 14:53:50|1133.3|1128.8|1133|1128.5|1133.3|1128.8|1133|1128.5|23
1623164040000|2021-06-08 14:54:00|1132.8|1128.3|1133.3|1128.8|1133.3|1128.8|1132.8|1128.3|51
1623164050000|2021-06-08 14:54:10|||||||||26
1623164060000|2021-06-08 14:54:20|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|88
1623164070000|2021-06-08 14:54:30|||||||||25
1623164080000|2021-06-08 14:54:40|1134|1129.5|1133.9|1129.4|1134|1129.5|1133.8|1129.3|44
1623164090000|2021-06-08 14:54:50|1133.8|1129.3|1133.9|1129.4|1133.9|1129.4|1133.8|1129.3|46
1623164100000|2021-06-08 14:55:00|1133.8|1129.3|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|86
1623164110000|2021-06-08 14:55:10|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|229
1623164120000|2021-06-08 14:55:20|1134.8|1130.3|1135.2|1130.7|1135.2|1130.7|1134.6|1130.1|135
1623164130000|2021-06-08 14:55:30|1135.1|1130.6|1135.2|1130.7|1135.2|1130.7|1135.1|1130.6|172
1623164140000|2021-06-08 14:55:40|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.5|1131|199
1623164150000|2021-06-08 14:55:50|1135.8|1131.3|1135.6|1131.1|1135.8|1131.3|1135.6|1131.1|101
1623164160000|2021-06-08 14:56:00|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.8|1130.3|316
1623164170000|2021-06-08 14:56:10|1134.8|1130.3|1134.9|1130.4|1135.2|1130.7|1134.7|1130.2|53
1623164180000|2021-06-08 14:56:20|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|36
1623164190000|2021-06-08 14:56:30|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.5|1131|133
1623164200000|2021-06-08 14:56:40|1136|1131.5|1136.2|1131.7|1136.2|1131.7|1136|1131.5|310
1623164210000|2021-06-08 14:56:50|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.2|1131.7|294
1623164220000|2021-06-08 14:57:00|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.2|1131.7|270
1623164230000|2021-06-08 14:57:10|||||||||72
1623164240000|2021-06-08 14:57:20|1136.2|1131.7|1137.1|1132.6|1137.1|1132.6|1136.2|1131.7|468
1623164250000|2021-06-08 14:57:30|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|203
1623164260000|2021-06-08 14:57:40|1136.8|1132.3|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|337
1623164270000|2021-06-08 14:57:50|1137.5|1133|1139.1|1134.6|1139.2|1134.7|1137.5|1133|1028
1623164280000|2021-06-08 14:58:00|1138.3|1133.8|1139.2|1134.7|1139.2|1134.7|1138.3|1133.8|623
1623164290000|2021-06-08 14:58:10|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1138.7|1134.2|291
1623164300000|2021-06-08 14:58:20|1139.2|1134.7|1139.1|1134.6|1139.2|1134.7|1138.7|1134.2|359
1623164310000|2021-06-08 14:58:30|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|600
1623164320000|2021-06-08 14:58:40|1140|1135.5|1139.9|1135.4|1140|1135.5|1139.7|1135.2|1096
1623164330000|2021-06-08 14:58:50|1140.3|1135.8|1140.4|1135.9|1140.4|1135.9|1140.1|1135.6|542
1623164340000|2021-06-08 14:59:00|1140.9|1136.4|1140.5|1136|1140.9|1136.4|1140.2|1135.7|955
1623164350000|2021-06-08 14:59:10|1140.6|1136.1|1140.5|1136|1140.9|1136.4|1140.5|1136|462
1623164360000|2021-06-08 14:59:20|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|669
1623164370000|2021-06-08 14:59:30|1141.7|1137.2|1141.4|1136.9|1141.7|1137.2|1141.4|1136.9|772
1623164380000|2021-06-08 14:59:40|1141.7|1137.2|1141.3|1136.8|1141.7|1137.2|1140.9|1136.4|710
1623164390000|2021-06-08 14:59:50|1141.6|1137.1|1142.1|1137.6|1142.1|1137.6|1141.5|1137|932
1623200400000|2021-06-09 01:00:00|1141.8|1137.3|1146.3|1141.8|1146.8|1142.3|1141.8|1137.3|2872
1623200410000|2021-06-09 01:00:10|1145.5|1141|1144.6|1140.1|1145.5|1141|1144|1139.5|1237
1623200420000|2021-06-09 01:00:20|1145.1|1140.6|1146.1|1141.6|1146.3|1141.8|1145.1|1140.6|818
1623200430000|2021-06-09 01:00:30|1145.7|1141.2|1145|1140.5|1145.7|1141.2|1144.6|1140.1|833
1623200440000|2021-06-09 01:00:40|1145.1|1140.6|1144|1139.5|1145.1|1140.6|1143.4|1138.9|932
1623200450000|2021-06-09 01:00:50|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|803
1623200460000|2021-06-09 01:01:00|1144.8|1140.3|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|545
1623200470000|2021-06-09 01:01:10|1144.8|1140.3|1143.2|1138.7|1144.8|1140.3|1143.1|1138.6|816
1623200480000|2021-06-09 01:01:20|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|398
1623200490000|2021-06-09 01:01:30|1142.7|1138.2|1142.7|1138.2|1143|1138.5|1142.5|1138|447
1623200500000|2021-06-09 01:01:40|1142.6|1138.1|1142.6|1138.1|1142.7|1138.2|1142.2|1137.7|249
1623200510000|2021-06-09 01:01:50|1142.7|1138.2|1143.2|1138.7|1143.7|1139.2|1142.2|1137.7|427
1623200520000|2021-06-09 01:02:00|1143.5|1139|1143.6|1139.1|1144.2|1139.7|1143.2|1138.7|373
1623200530000|2021-06-09 01:02:10|1143.9|1139.4|1146.1|1141.6|1146.1|1141.6|1143.5|1139|721
1623200540000|2021-06-09 01:02:20|1146.4|1141.9|1145.9|1141.4|1146.6|1142.1|1145.2|1140.7|966
1623200550000|2021-06-09 01:02:30|1146|1141.5|1144.7|1140.2|1146|1141.5|1144.1|1139.6|707
1623200560000|2021-06-09 01:02:40|1144.5|1140|1143.7|1139.2|1144.7|1140.2|1143.4|1138.9|279
1623200570000|2021-06-09 01:02:50|1144.1|1139.6|1143.2|1138.7|1144.1|1139.6|1143.1|1138.6|406
1623200580000|2021-06-09 01:03:00|1143.5|1139|1141.7|1137.2|1143.5|1139|1141.7|1137.2|628
1623200590000|2021-06-09 01:03:10|1141.6|1137.1|1140.2|1135.7|1141.6|1137.1|1140.2|1135.7|801
1623200600000|2021-06-09 01:03:20|1139.9|1135.4|1140.3|1135.8|1140.7|1136.2|1139.7|1135.2|419
1623200610000|2021-06-09 01:03:30|1140.4|1135.9|1140.1|1135.6|1140.7|1136.2|1139.9|1135.4|449
1623200620000|2021-06-09 01:03:40|1140.3|1135.8|1139.1|1134.6|1140.3|1135.8|1138.9|1134.4|652
1623200630000|2021-06-09 01:03:50|1138.9|1134.4|1138.8|1134.3|1139.3|1134.8|1138.7|1134.2|429
1623200640000|2021-06-09 01:04:00|1139|1134.5|1140|1135.5|1140.5|1136|1139|1134.5|472
1623200650000|2021-06-09 01:04:10|1139.6|1135.1|1137.5|1133|1139.6|1135.1|1137.5|1133|793
1623200660000|2021-06-09 01:04:20|1137.7|1133.2|1139.4|1134.9|1139.5|1135|1137.7|1133.2|466
1623200670000|2021-06-09 01:04:30|1139|1134.5|1139.5|1135|1139.9|1135.4|1138.8|1134.3|361
1623200680000|2021-06-09 01:04:40|1139.2|1134.7|1139.2|1134.7|1140|1135.5|1139|1134.5|804
1623200690000|2021-06-09 01:04:50|1139.4|1134.9|1139.5|1135|1140|1135.5|1138.8|1134.3|237
1623200700000|2021-06-09 01:05:00|1139.2|1134.7|1138.1|1133.6|1139.5|1135|1138.1|1133.6|365
1623200710000|2021-06-09 01:05:10|1137.9|1133.4|1137.7|1133.2|1138.6|1134.1|1137.7|1133.2|407
1623200720000|2021-06-09 01:05:20|1137.3|1132.8|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|310
1623200730000|2021-06-09 01:05:30|1137.6|1133.1|1139|1134.5|1139|1134.5|1137.3|1132.8|209
1623200740000|2021-06-09 01:05:40|1138.9|1134.4|1140.8|1136.3|1141|1136.5|1138.3|1133.8|346
1623200750000|2021-06-09 01:05:50|1140.6|1136.1|1140.2|1135.7|1141|1136.5|1139.7|1135.2|175
1623200760000|2021-06-09 01:06:00|1140.1|1135.6|1140.6|1136.1|1141|1136.5|1140|1135.5|153
1623200770000|2021-06-09 01:06:10|1140.5|1136|1141|1136.5|1141|1136.5|1140|1135.5|181
1623200780000|2021-06-09 01:06:20|1141.1|1136.6|1142|1137.5|1142|1137.5|1141.1|1136.6|313
1623200790000|2021-06-09 01:06:30|1141.4|1136.9|1142|1137.5|1142|1137.5|1140.4|1135.9|356
1623200800000|2021-06-09 01:06:40|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.6|1137.1|112
1623200810000|2021-06-09 01:06:50|1141.5|1137|1141.5|1137|1141.6|1137.1|1141.5|1137|189
1623200820000|2021-06-09 01:07:00|1141.6|1137.1|1142|1137.5|1142|1137.5|1141.5|1137|76
1623200830000|2021-06-09 01:07:10|1142.5|1138|1142.4|1137.9|1142.5|1138|1142.4|1137.9|76
1623200840000|2021-06-09 01:07:20|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|78
1623200850000|2021-06-09 01:07:30|1142|1137.5|1142.5|1138|1142.5|1138|1141.4|1136.9|281
1623200860000|2021-06-09 01:07:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1141.9|1137.4|75
1623200870000|2021-06-09 01:07:50|1142|1137.5|1142.5|1138|1142.5|1138|1141.9|1137.4|127
1623200880000|2021-06-09 01:08:00|1142.4|1137.9|1142.4|1137.9|1143|1138.5|1142.4|1137.9|125
1623200890000|2021-06-09 01:08:10|1142.1|1137.6|1142.4|1137.9|1142.4|1137.9|1142|1137.5|93
1623200900000|2021-06-09 01:08:20|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|93
1623200910000|2021-06-09 01:08:30|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143|1138.5|334
1623200920000|2021-06-09 01:08:40|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|75
1623200930000|2021-06-09 01:08:50|1143.4|1138.9|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|189
1623200940000|2021-06-09 01:09:00|1142.4|1137.9|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|258
1623200950000|2021-06-09 01:09:10|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1141.4|1136.9|236
1623200960000|2021-06-09 01:09:20|1141.8|1137.3|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|129
1623200970000|2021-06-09 01:09:30|1141.7|1137.2|1141.9|1137.4|1142.2|1137.7|1141.4|1136.9|153
1623200980000|2021-06-09 01:09:40|1141.4|1136.9|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|137
1623200990000|2021-06-09 01:09:50|1141.3|1136.8|1141.9|1137.4|1141.9|1137.4|1140.8|1136.3|234
1623201000000|2021-06-09 01:10:00|1141.4|1136.9|1140.4|1135.9|1141.4|1136.9|1140|1135.5|215
1623201010000|2021-06-09 01:10:10|1140.3|1135.8|1139.3|1134.8|1140.3|1135.8|1139|1134.5|574
1623201020000|2021-06-09 01:10:20|1139.2|1134.7|1139.9|1135.4|1140|1135.5|1139|1134.5|162
1623201030000|2021-06-09 01:10:30|1139.5|1135|1138.5|1134|1139.5|1135|1138.5|1134|168
1623201040000|2021-06-09 01:10:40|1138.9|1134.4|1138.9|1134.4|1139.4|1134.9|1138.6|1134.1|190
1623201050000|2021-06-09 01:10:50|1138.8|1134.3|1138.1|1133.6|1138.8|1134.3|1138.1|1133.6|156
1623201060000|2021-06-09 01:11:00|1137.7|1133.2|1138.3|1133.8|1138.5|1134|1137.7|1133.2|332
1623201070000|2021-06-09 01:11:10|1138.5|1134|1138.6|1134.1|1139.1|1134.6|1138.2|1133.7|178
1623201080000|2021-06-09 01:11:20|1138.7|1134.2|1138.9|1134.4|1139.1|1134.6|1138.6|1134.1|123
1623201090000|2021-06-09 01:11:30|1139.1|1134.6|1139.6|1135.1|1139.7|1135.2|1139|1134.5|128
1623201100000|2021-06-09 01:11:40|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.5|1135|115
1623201110000|2021-06-09 01:11:50|1139.2|1134.7|1139.2|1134.7|1139.5|1135|1139.2|1134.7|98
1623201120000|2021-06-09 01:12:00|1139|1134.5|1140.2|1135.7|1140.2|1135.7|1138.9|1134.4|148
1623201130000|2021-06-09 01:12:10|1140.1|1135.6|1140.5|1136|1140.5|1136|1140.1|1135.6|91
1623201140000|2021-06-09 01:12:20|1140.1|1135.6|1140.2|1135.7|1140.5|1136|1140|1135.5|210
1623201150000|2021-06-09 01:12:30|1140.1|1135.6|1139.1|1134.6|1140.1|1135.6|1139|1134.5|363
1623201160000|2021-06-09 01:12:40|1138.9|1134.4|1138.7|1134.2|1139.1|1134.6|1138.7|1134.2|92
1623201170000|2021-06-09 01:12:50|1138.6|1134.1|1139|1134.5|1139|1134.5|1138.6|1134.1|111
1623201180000|2021-06-09 01:13:00|1138.8|1134.3|1137.8|1133.3|1139|1134.5|1137.8|1133.3|219
1623201190000|2021-06-09 01:13:10|1137.7|1133.2|1138.1|1133.6|1138.2|1133.7|1137.7|1133.2|67
1623201200000|2021-06-09 01:13:20|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|399
1623201210000|2021-06-09 01:13:30|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|165
1623201220000|2021-06-09 01:13:40|1136.8|1132.3|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|357
1623201230000|2021-06-09 01:13:50|1137|1132.5|1137.5|1133|1137.7|1133.2|1137|1132.5|128
1623201240000|2021-06-09 01:14:00|1137.3|1132.8|1137.9|1133.4|1138.1|1133.6|1137.2|1132.7|182
1623201250000|2021-06-09 01:14:10|1138.1|1133.6|1138.6|1134.1|1138.7|1134.2|1138.1|1133.6|137
1623201260000|2021-06-09 01:14:20|1138.7|1134.2|1139|1134.5|1139.2|1134.7|1138.7|1134.2|146
1623201270000|2021-06-09 01:14:30|1138.5|1134|1138.6|1134.1|1138.9|1134.4|1138.5|1134|135
1623201280000|2021-06-09 01:14:40|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1137.7|1133.2|180
1623201290000|2021-06-09 01:14:50|1138.6|1134.1|1139.2|1134.7|1139.7|1135.2|1138.4|1133.9|218
1623201300000|2021-06-09 01:15:00|1139.3|1134.8|1140.3|1135.8|1140.7|1136.2|1139.3|1134.8|324
1623201310000|2021-06-09 01:15:10|1140.2|1135.7|1139.1|1134.6|1140.2|1135.7|1139.1|1134.6|199
1623201320000|2021-06-09 01:15:20|1138.8|1134.3|1138.3|1133.8|1138.8|1134.3|1138.3|1133.8|176
1623201330000|2021-06-09 01:15:30|1138.2|1133.7|1138.2|1133.7|1138.4|1133.9|1138.2|1133.7|105
1623201340000|2021-06-09 01:15:40|1138.5|1134|1139.1|1134.6|1139.2|1134.7|1138.2|1133.7|320
1623201350000|2021-06-09 01:15:50|1138.7|1134.2|1137.7|1133.2|1138.7|1134.2|1137.7|1133.2|310
1623201360000|2021-06-09 01:16:00|1137.8|1133.3|1138.2|1133.7|1138.3|1133.8|1137.8|1133.3|151
1623201370000|2021-06-09 01:16:10|1137.8|1133.3|1138.2|1133.7|1138.6|1134.1|1137.4|1132.9|408
1623201380000|2021-06-09 01:16:20|1138.1|1133.6|1137.8|1133.3|1138.2|1133.7|1137.8|1133.3|64
1623201390000|2021-06-09 01:16:30|1138.2|1133.7|1138.2|1133.7|1138.3|1133.8|1137.7|1133.2|128
1623201400000|2021-06-09 01:16:40|1137.8|1133.3|1137.8|1133.3|1138.2|1133.7|1137.7|1133.2|97
1623201410000|2021-06-09 01:16:50|1138.1|1133.6|1137.6|1133.1|1138.2|1133.7|1137.3|1132.8|144
1623201420000|2021-06-09 01:17:00|1137.7|1133.2|1137.1|1132.6|1137.7|1133.2|1137|1132.5|201
1623201430000|2021-06-09 01:17:10|1137|1132.5|1137.5|1133|1137.5|1133|1137|1132.5|149
1623201440000|2021-06-09 01:17:20|1137.4|1132.9|1139.2|1134.7|1139.2|1134.7|1137.3|1132.8|632
1623201450000|2021-06-09 01:17:30|1138.5|1134|1138.8|1134.3|1138.8|1134.3|1138.5|1134|123
1623201460000|2021-06-09 01:17:40|1139.2|1134.7|1138.5|1134|1139.3|1134.8|1138.5|1134|205
1623201470000|2021-06-09 01:17:50|1138.1|1133.6|1139.3|1134.8|1139.3|1134.8|1138.1|1133.6|69
1623201480000|2021-06-09 01:18:00|1139.2|1134.7|1138.8|1134.3|1139.4|1134.9|1138.8|1134.3|45
1623201490000|2021-06-09 01:18:10|1138.6|1134.1|1138.8|1134.3|1138.8|1134.3|1138.6|1134.1|91
1623201500000|2021-06-09 01:18:20|1138.5|1134|1138.8|1134.3|1138.8|1134.3|1138.3|1133.8|65
1623201510000|2021-06-09 01:18:30|1138.5|1134|1138.3|1133.8|1138.5|1134|1138.3|1133.8|47
1623201520000|2021-06-09 01:18:40|1138.8|1134.3|1139.3|1134.8|1139.3|1134.8|1138.8|1134.3|333
1623201530000|2021-06-09 01:18:50|1139|1134.5|1139.5|1135|1139.5|1135|1139|1134.5|47
1623201540000|2021-06-09 01:19:00|1139.3|1134.8|1140.2|1135.7|1140.3|1135.8|1139.3|1134.8|58
1623201550000|2021-06-09 01:19:10|1140.3|1135.8|1140.7|1136.2|1140.8|1136.3|1139.9|1135.4|79
1623201560000|2021-06-09 01:19:20|1141|1136.5|1141|1136.5|1141|1136.5|1140.8|1136.3|82
1623201570000|2021-06-09 01:19:30|1141.1|1136.6|1141|1136.5|1141.1|1136.6|1141|1136.5|54
1623201580000|2021-06-09 01:19:40|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.6|1136.1|53
1623201590000|2021-06-09 01:19:50|1140.6|1136.1|1141|1136.5|1141|1136.5|1140.6|1136.1|74
1623201600000|2021-06-09 01:20:00|1141.1|1136.6|1141.3|1136.8|1141.3|1136.8|1140.9|1136.4|183
1623201610000|2021-06-09 01:20:10|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|131
1623201620000|2021-06-09 01:20:20|1141.3|1136.8|1140.9|1136.4|1141.6|1137.1|1140.8|1136.3|119
1623201630000|2021-06-09 01:20:30|1140.8|1136.3|1140.8|1136.3|1140.9|1136.4|1140.8|1136.3|84
1623201640000|2021-06-09 01:20:40|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|29
1623201650000|2021-06-09 01:20:50|||||||||24
1623201660000|2021-06-09 01:21:00|||||||||21
1623201670000|2021-06-09 01:21:10|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.6|1135.1|245
1623201680000|2021-06-09 01:21:20|1139.5|1135|1138.8|1134.3|1140.3|1135.8|1138.8|1134.3|266
1623201690000|2021-06-09 01:21:30|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1138.9|1134.4|61
1623201700000|2021-06-09 01:21:40|1139.8|1135.3|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|193
1623201710000|2021-06-09 01:21:50|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140|1135.5|53
1623201720000|2021-06-09 01:22:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|43
1623201730000|2021-06-09 01:22:10|1140.8|1136.3|1140.3|1135.8|1140.9|1136.4|1140.3|1135.8|120
1623201740000|2021-06-09 01:22:20|1140.7|1136.2|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|46
1623201750000|2021-06-09 01:22:30|1141.4|1136.9|1141.2|1136.7|1141.5|1137|1141.1|1136.6|186
1623201760000|2021-06-09 01:22:40|1141.4|1136.9|1139.2|1134.7|1141.4|1136.9|1139.2|1134.7|354
1623201770000|2021-06-09 01:22:50|1139.9|1135.4|1140.3|1135.8|1140.3|1135.8|1139.4|1134.9|223
1623201780000|2021-06-09 01:23:00|1140.2|1135.7|1139.9|1135.4|1140.4|1135.9|1139.5|1135|153
1623201790000|2021-06-09 01:23:10|1139.5|1135|1139.1|1134.6|1139.5|1135|1138.3|1133.8|286
1623201800000|2021-06-09 01:23:20|1139|1134.5|1139.5|1135|1139.7|1135.2|1139|1134.5|68
1623201810000|2021-06-09 01:23:30|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.2|1134.7|56
1623201820000|2021-06-09 01:23:40|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|14
1623201830000|2021-06-09 01:23:50|||||||||46
1623201840000|2021-06-09 01:24:00|1139.9|1135.4|1140.3|1135.8|1140.3|1135.8|1139.9|1135.4|200
1623201850000|2021-06-09 01:24:10|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|22
1623201860000|2021-06-09 01:24:20|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|66
1623201870000|2021-06-09 01:24:30|1141.2|1136.7|1141.7|1137.2|1141.7|1137.2|1141.2|1136.7|112
1623201880000|2021-06-09 01:24:40|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|50
1623201890000|2021-06-09 01:24:50|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|94
1623201900000|2021-06-09 01:25:00|1142.2|1137.7|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|237
1623201910000|2021-06-09 01:25:10|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|265
1623201920000|2021-06-09 01:25:20|1142.4|1137.9|1142.5|1138|1142.6|1138.1|1142.4|1137.9|134
1623201930000|2021-06-09 01:25:30|1142.6|1138.1|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|186
1623201940000|2021-06-09 01:25:40|1142.6|1138.1|1142.9|1138.4|1143.3|1138.8|1142.5|1138|273
1623201950000|2021-06-09 01:25:50|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|277
1623201960000|2021-06-09 01:26:00|1143.3|1138.8|1142.6|1138.1|1143.3|1138.8|1142.6|1138.1|110
1623201970000|2021-06-09 01:26:10|1142.4|1137.9|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|75
1623201980000|2021-06-09 01:26:20|1141.9|1137.4|1142.3|1137.8|1142.3|1137.8|1141.6|1137.1|200
1623201990000|2021-06-09 01:26:30|1142.4|1137.9|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|64
1623202000000|2021-06-09 01:26:40|1142.9|1138.4|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|67
1623202010000|2021-06-09 01:26:50|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|80
1623202020000|2021-06-09 01:27:00|1142.5|1138|1142.8|1138.3|1142.9|1138.4|1142.5|1138|67
1623202030000|2021-06-09 01:27:10|1142.6|1138.1|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|20
1623202040000|2021-06-09 01:27:20|1142|1137.5|1142.3|1137.8|1142.4|1137.9|1142|1137.5|141
1623202050000|2021-06-09 01:27:30|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|79
1623202060000|2021-06-09 01:27:40|||||||||44
1623202070000|2021-06-09 01:27:50|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|140
1623202080000|2021-06-09 01:28:00|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|174
1623202090000|2021-06-09 01:28:10|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|75
1623202100000|2021-06-09 01:28:20|1143|1138.5|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|83
1623202110000|2021-06-09 01:28:30|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|56
1623202120000|2021-06-09 01:28:40|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.5|1138|82
1623202130000|2021-06-09 01:28:50|1143.3|1138.8|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|147
1623202140000|2021-06-09 01:29:00|||||||||60
1623202150000|2021-06-09 01:29:10|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|99
1623202160000|2021-06-09 01:29:20|1142.9|1138.4|1142.3|1137.8|1142.9|1138.4|1142.3|1137.8|74
1623202170000|2021-06-09 01:29:30|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142|1137.5|186
1623202180000|2021-06-09 01:29:40|1142.2|1137.7|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|24
1623202190000|2021-06-09 01:29:50|1142.3|1137.8|1142.4|1137.9|1143.3|1138.8|1142.3|1137.8|308
1623202200000|2021-06-09 01:30:00|1142.3|1137.8|1142.6|1138.1|1143|1138.5|1142.3|1137.8|296
1623202210000|2021-06-09 01:30:10|1142.5|1138|1141.9|1137.4|1142.5|1138|1141.9|1137.4|44
1623202220000|2021-06-09 01:30:20|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|86
1623202230000|2021-06-09 01:30:30|1143.3|1138.8|1143|1138.5|1143.4|1138.9|1143|1138.5|181
1623202240000|2021-06-09 01:30:40|1143.4|1138.9|1143|1138.5|1143.4|1138.9|1142.9|1138.4|79
1623202250000|2021-06-09 01:30:50|1142.9|1138.4|1142.6|1138.1|1143|1138.5|1142.6|1138.1|25
1623202260000|2021-06-09 01:31:00|1142.7|1138.2|1142.5|1138|1142.7|1138.2|1142.5|1138|24
1623202270000|2021-06-09 01:31:10|1142.7|1138.2|1142.6|1138.1|1142.7|1138.2|1142.6|1138.1|8
1623202280000|2021-06-09 01:31:20|1142.5|1138|1142.5|1138|1142.6|1138.1|1142.5|1138|19
1623202290000|2021-06-09 01:31:30|1141.9|1137.4|1141.6|1137.1|1141.9|1137.4|1141.5|1137|159
1623202300000|2021-06-09 01:31:40|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|262
1623202310000|2021-06-09 01:31:50|1140.6|1136.1|1140.5|1136|1140.9|1136.4|1140.5|1136|177
1623202320000|2021-06-09 01:32:00|1140.8|1136.3|1140.9|1136.4|1140.9|1136.4|1140.8|1136.3|89
1623202330000|2021-06-09 01:32:10|1141|1136.5|1141.4|1136.9|1141.4|1136.9|1140.6|1136.1|133
1623202340000|2021-06-09 01:32:20|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.8|1137.3|110
1623202350000|2021-06-09 01:32:30|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|16
1623202360000|2021-06-09 01:32:40|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|139
1623202370000|2021-06-09 01:32:50|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|43
1623202380000|2021-06-09 01:33:00|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|187
1623202390000|2021-06-09 01:33:10|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.9|1136.4|49
1623202400000|2021-06-09 01:33:20|1141.6|1137.1|1141.2|1136.7|1141.6|1137.1|1141.2|1136.7|76
1623202410000|2021-06-09 01:33:30|1141.4|1136.9|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|36
1623202420000|2021-06-09 01:33:40|1141.2|1136.7|1141.2|1136.7|1141.4|1136.9|1141.2|1136.7|21
1623202430000|2021-06-09 01:33:50|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|37
1623202440000|2021-06-09 01:34:00|1140.7|1136.2|1140.8|1136.3|1140.8|1136.3|1140.7|1136.2|43
1623202450000|2021-06-09 01:34:10|1140.4|1135.9|1140.2|1135.7|1140.7|1136.2|1140|1135.5|177
1623202460000|2021-06-09 01:34:20|1139.9|1135.4|1139.8|1135.3|1139.9|1135.4|1139.7|1135.2|35
1623202470000|2021-06-09 01:34:30|1139.9|1135.4|1139.7|1135.2|1139.9|1135.4|1139.5|1135|152
1623202480000|2021-06-09 01:34:40|||||||||43
1623202490000|2021-06-09 01:34:50|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.5|1136|217
1623202500000|2021-06-09 01:35:00|1140.6|1136.1|1140.7|1136.2|1140.9|1136.4|1140.1|1135.6|77
1623202510000|2021-06-09 01:35:10|1140.8|1136.3|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|32
1623202520000|2021-06-09 01:35:20|||||||||23
1623202530000|2021-06-09 01:35:30|||||||||84
1623202540000|2021-06-09 01:35:40|1140.5|1136|1140.4|1135.9|1140.5|1136|1140|1135.5|93
1623202550000|2021-06-09 01:35:50|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1140|1135.5|56
1623202560000|2021-06-09 01:36:00|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|21
1623202570000|2021-06-09 01:36:10|1139.7|1135.2|1139.4|1134.9|1139.7|1135.2|1139.4|1134.9|107
1623202580000|2021-06-09 01:36:20|1139.6|1135.1|1139.4|1134.9|1139.6|1135.1|1139.4|1134.9|68
1623202590000|2021-06-09 01:36:30|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|44
1623202600000|2021-06-09 01:36:40|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.8|1135.3|34
1623202610000|2021-06-09 01:36:50|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.8|1135.3|45
1623202620000|2021-06-09 01:37:00|1139.8|1135.3|1139.8|1135.3|1139.9|1135.4|1139.7|1135.2|34
1623202630000|2021-06-09 01:37:10|1139.9|1135.4|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|88
1623202640000|2021-06-09 01:37:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|75
1623202650000|2021-06-09 01:37:30|1140.7|1136.2|1140.6|1136.1|1140.7|1136.2|1140.6|1136.1|51
1623202660000|2021-06-09 01:37:40|1140.7|1136.2|1140.3|1135.8|1140.7|1136.2|1139.8|1135.3|106
1623202670000|2021-06-09 01:37:50|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1139.7|1135.2|67
1623202680000|2021-06-09 01:38:00|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.9|1135.4|23
1623202690000|2021-06-09 01:38:10|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|95
1623202700000|2021-06-09 01:38:20|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140.2|1135.7|38
1623202710000|2021-06-09 01:38:30|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.5|1136|16
1623202720000|2021-06-09 01:38:40|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|48
1623202730000|2021-06-09 01:38:50|1140.4|1135.9|1140.8|1136.3|1141|1136.5|1140.2|1135.7|86
1623202740000|2021-06-09 01:39:00|1141|1136.5|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|105
1623202750000|2021-06-09 01:39:10|1141.2|1136.7|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|141
1623202760000|2021-06-09 01:39:20|1141.1|1136.6|1141.5|1137|1141.5|1137|1141.1|1136.6|67
1623202770000|2021-06-09 01:39:30|1141.6|1137.1|1141.7|1137.2|1141.9|1137.4|1141.5|1137|343
1623202780000|2021-06-09 01:39:40|1141.6|1137.1|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|69
1623202790000|2021-06-09 01:39:50|1141.7|1137.2|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|50
1623202800000|2021-06-09 01:40:00|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|81
1623202810000|2021-06-09 01:40:10|||||||||51
1623202820000|2021-06-09 01:40:20|1142.1|1137.6|1142.4|1137.9|1142.4|1137.9|1142|1137.5|121
1623202830000|2021-06-09 01:40:30|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|231
1623202840000|2021-06-09 01:40:40|1142.6|1138.1|1142.6|1138.1|1142.8|1138.3|1142.4|1137.9|122
1623202850000|2021-06-09 01:40:50|1142.5|1138|1142.1|1137.6|1142.5|1138|1142.1|1137.6|133
1623202860000|2021-06-09 01:41:00|1142|1137.5|1142.4|1137.9|1142.4|1137.9|1141.8|1137.3|124
1623202870000|2021-06-09 01:41:10|1142.5|1138|1142.1|1137.6|1142.5|1138|1142.1|1137.6|52
1623202880000|2021-06-09 01:41:20|1142|1137.5|1142.6|1138.1|1142.6|1138.1|1142|1137.5|102
1623202890000|2021-06-09 01:41:30|1142.4|1137.9|1142.2|1137.7|1142.4|1137.9|1142.2|1137.7|41
1623202900000|2021-06-09 01:41:40|1141.8|1137.3|1141.2|1136.7|1141.8|1137.3|1141.2|1136.7|115
1623202910000|2021-06-09 01:41:50|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.3|1135.8|90
1623202920000|2021-06-09 01:42:00|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1140.2|1135.7|58
1623202930000|2021-06-09 01:42:10|1140.1|1135.6|1139.8|1135.3|1140.2|1135.7|1139.7|1135.2|85
1623202940000|2021-06-09 01:42:20|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|71
1623202950000|2021-06-09 01:42:30|1139.6|1135.1|1139.6|1135.1|1140.2|1135.7|1139.6|1135.1|83
1623202960000|2021-06-09 01:42:40|1139.5|1135|1139.6|1135.1|1139.7|1135.2|1139.4|1134.9|89
1623202970000|2021-06-09 01:42:50|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.1|1134.6|69
1623202980000|2021-06-09 01:43:00|1139.6|1135.1|1140.5|1136|1140.5|1136|1139.6|1135.1|151
1623202990000|2021-06-09 01:43:10|1140.2|1135.7|1139.6|1135.1|1140.4|1135.9|1139.6|1135.1|43
1623203000000|2021-06-09 01:43:20|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|36
1623203010000|2021-06-09 01:43:30|1139.8|1135.3|1139.1|1134.6|1139.8|1135.3|1139.1|1134.6|95
1623203020000|2021-06-09 01:43:40|1139.2|1134.7|1139.6|1135.1|1139.6|1135.1|1139.2|1134.7|66
1623203030000|2021-06-09 01:43:50|1139.5|1135|1140.3|1135.8|1140.3|1135.8|1139.5|1135|178
1623203040000|2021-06-09 01:44:00|1140.4|1135.9|1140.1|1135.6|1140.6|1136.1|1139.7|1135.2|144
1623203050000|2021-06-09 01:44:10|1140.3|1135.8|1141|1136.5|1141|1136.5|1140.1|1135.6|169
1623203060000|2021-06-09 01:44:20|1140.7|1136.2|1141.1|1136.6|1141.5|1137|1140.6|1136.1|151
1623203070000|2021-06-09 01:44:30|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141|1136.5|159
1623203080000|2021-06-09 01:44:40|1141.3|1136.8|1140.4|1135.9|1141.3|1136.8|1140.4|1135.9|117
1623203090000|2021-06-09 01:44:50|1140.2|1135.7|1140.6|1136.1|1141.4|1136.9|1140.2|1135.7|210
1623203100000|2021-06-09 01:45:00|1140.2|1135.7|1140.9|1136.4|1140.9|1136.4|1139.7|1135.2|374
1623203110000|2021-06-09 01:45:10|1141|1136.5|1141.6|1137.1|1141.6|1137.1|1141|1136.5|152
1623203120000|2021-06-09 01:45:20|1141.2|1136.7|1141.1|1136.6|1141.2|1136.7|1141.1|1136.6|416
1623203130000|2021-06-09 01:45:30|1140.7|1136.2|1140.4|1135.9|1140.7|1136.2|1139.8|1135.3|168
1623203140000|2021-06-09 01:45:40|1140.1|1135.6|1140.5|1136|1140.7|1136.2|1140.1|1135.6|53
1623203150000|2021-06-09 01:45:50|1140.3|1135.8|1139.7|1135.2|1140.3|1135.8|1139.7|1135.2|54
1623203160000|2021-06-09 01:46:00|1139.6|1135.1|1140.2|1135.7|1140.6|1136.1|1139.6|1135.1|237
1623203170000|2021-06-09 01:46:10|1140.6|1136.1|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|38
1623203180000|2021-06-09 01:46:20|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.7|1135.2|93
1623203190000|2021-06-09 01:46:30|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.3|1134.8|75
1623203200000|2021-06-09 01:46:40|||||||||46
1623203210000|2021-06-09 01:46:50|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|18
1623203220000|2021-06-09 01:47:00|1139.6|1135.1|1139.2|1134.7|1139.6|1135.1|1139.2|1134.7|141
1623203230000|2021-06-09 01:47:10|1139.3|1134.8|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|62
1623203240000|2021-06-09 01:47:20|1139.3|1134.8|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|115
1623203250000|2021-06-09 01:47:30|1139.9|1135.4|1139.7|1135.2|1139.9|1135.4|1139.7|1135.2|88
1623203260000|2021-06-09 01:47:40|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.6|1135.1|76
1623203270000|2021-06-09 01:47:50|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|45
1623203280000|2021-06-09 01:48:00|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|89
1623203290000|2021-06-09 01:48:10|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|57
1623203300000|2021-06-09 01:48:20|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|118
1623203310000|2021-06-09 01:48:30|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|43
1623203320000|2021-06-09 01:48:40|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1140.1|1135.6|127
1623203330000|2021-06-09 01:48:50|||||||||47
1623203340000|2021-06-09 01:49:00|1140.6|1136.1|1140.7|1136.2|1140.7|1136.2|1140.6|1136.1|107
1623203350000|2021-06-09 01:49:10|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|44
1623203360000|2021-06-09 01:49:20|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1140.2|1135.7|21
1623203370000|2021-06-09 01:49:30|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1139.7|1135.2|51
1623203380000|2021-06-09 01:49:40|||||||||7
1623203390000|2021-06-09 01:49:50|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|260
1623203400000|2021-06-09 01:50:00|1139.1|1134.6|1138.2|1133.7|1139.2|1134.7|1138.2|1133.7|362
1623203410000|2021-06-09 01:50:10|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|337
1623203420000|2021-06-09 01:50:20|1137.8|1133.3|1137.7|1133.2|1137.8|1133.3|1137.7|1133.2|59
1623203430000|2021-06-09 01:50:30|1137.8|1133.3|1137.2|1132.7|1137.8|1133.3|1136.9|1132.4|438
1623203440000|2021-06-09 01:50:40|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|101
1623203450000|2021-06-09 01:50:50|||||||||66
1623203460000|2021-06-09 01:51:00|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.4|1132.9|125
1623203470000|2021-06-09 01:51:10|||||||||37
1623203480000|2021-06-09 01:51:20|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|66
1623203490000|2021-06-09 01:51:30|||||||||30
1623203500000|2021-06-09 01:51:40|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|14
1623203510000|2021-06-09 01:51:50|||||||||49
1623203520000|2021-06-09 01:52:00|1137.2|1132.7|1136.2|1131.7|1137.2|1132.7|1136.2|1131.7|560
1623203530000|2021-06-09 01:52:10|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|472
1623203540000|2021-06-09 01:52:20|1135.5|1131|1135.4|1130.9|1135.5|1131|1135|1130.5|525
1623203550000|2021-06-09 01:52:30|1135.7|1131.2|1135.5|1131|1135.9|1131.4|1135.5|1131|131
1623203560000|2021-06-09 01:52:40|1135.4|1130.9|1135.4|1130.9|1135.5|1131|1135.4|1130.9|66
1623203570000|2021-06-09 01:52:50|1135.5|1131|1135.4|1130.9|1135.5|1131|1135|1130.5|196
1623203580000|2021-06-09 01:53:00|1135|1130.5|1135.4|1130.9|1135.9|1131.4|1135|1130.5|261
1623203590000|2021-06-09 01:53:10|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.5|1131|118
1623203600000|2021-06-09 01:53:20|1135.5|1131|1135.6|1131.1|1135.8|1131.3|1135.5|1131|83
1623203610000|2021-06-09 01:53:30|1136|1131.5|1135|1130.5|1136|1131.5|1135|1130.5|106
1623203620000|2021-06-09 01:53:40|||||||||134
1623203630000|2021-06-09 01:53:50|1134.3|1129.8|1134|1129.5|1134.3|1129.8|1133.7|1129.2|596
1623203640000|2021-06-09 01:54:00|1134.1|1129.6|1133.8|1129.3|1134.1|1129.6|1133.7|1129.2|220
1623203650000|2021-06-09 01:54:10|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.3|1128.8|547
1623203660000|2021-06-09 01:54:20|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.4|1128.9|174
1623203670000|2021-06-09 01:54:30|1133.5|1129|1134|1129.5|1134|1129.5|1133.5|1129|133
1623203680000|2021-06-09 01:54:40|1134.1|1129.6|1134|1129.5|1134.7|1130.2|1134|1129.5|299
1623203690000|2021-06-09 01:54:50|1134.4|1129.9|1134.4|1129.9|1134.5|1130|1134.4|1129.9|89
1623203700000|2021-06-09 01:55:00|1134.7|1130.2|1134.5|1130|1134.9|1130.4|1134.5|1130|165
1623203710000|2021-06-09 01:55:10|||||||||55
1623203720000|2021-06-09 01:55:20|1134.4|1129.9|1134.5|1130|1134.5|1130|1134.4|1129.9|75
1623203730000|2021-06-09 01:55:30|1134.9|1130.4|1134.5|1130|1134.9|1130.4|1134.5|1130|74
1623203740000|2021-06-09 01:55:40|1134.7|1130.2|1135|1130.5|1135|1130.5|1134.5|1130|48
1623203750000|2021-06-09 01:55:50|1135.4|1130.9|1135.1|1130.6|1135.5|1131|1135|1130.5|120
1623203760000|2021-06-09 01:56:00|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1135|1130.5|84
1623203770000|2021-06-09 01:56:10|1135|1130.5|1134.5|1130|1135|1130.5|1134.5|1130|128
1623203780000|2021-06-09 01:56:20|1134.2|1129.7|1134|1129.5|1134.2|1129.7|1134|1129.5|70
1623203790000|2021-06-09 01:56:30|1133.7|1129.2|1133.1|1128.6|1133.7|1129.2|1133|1128.5|254
1623203800000|2021-06-09 01:56:40|1133.2|1128.7|1133.2|1128.7|1133.6|1129.1|1133.1|1128.6|243
1623203810000|2021-06-09 01:56:50|1133.1|1128.6|1132.8|1128.3|1133.1|1128.6|1132.7|1128.2|322
1623203820000|2021-06-09 01:57:00|1132.7|1128.2|1134.1|1129.6|1134.1|1129.6|1132.7|1128.2|330
1623203830000|2021-06-09 01:57:10|1134|1129.5|1134.1|1129.6|1134.2|1129.7|1134|1129.5|84
1623203840000|2021-06-09 01:57:20|1134|1129.5|1133.3|1128.8|1134|1129.5|1133.3|1128.8|160
1623203850000|2021-06-09 01:57:30|1133.6|1129.1|1132.6|1128.1|1134.4|1129.9|1132.6|1128.1|613
1623203860000|2021-06-09 01:57:40|1132.8|1128.3|1133.2|1128.7|1133.5|1129|1132.8|1128.3|185
1623203870000|2021-06-09 01:57:50|1133.5|1129|1133.6|1129.1|1133.7|1129.2|1133.5|1129|84
1623203880000|2021-06-09 01:58:00|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|88
1623203890000|2021-06-09 01:58:10|1134|1129.5|1134.1|1129.6|1134.2|1129.7|1134|1129.5|202
1623203900000|2021-06-09 01:58:20|1134|1129.5|1133.2|1128.7|1134.4|1129.9|1133.2|1128.7|134
1623203910000|2021-06-09 01:58:30|1133.1|1128.6|1133.7|1129.2|1133.9|1129.4|1132.8|1128.3|135
1623203920000|2021-06-09 01:58:40|1133.9|1129.4|1133.5|1129|1133.9|1129.4|1133.5|1129|47
1623203930000|2021-06-09 01:58:50|||||||||42
1623203940000|2021-06-09 01:59:00|1133.2|1128.7|1133.1|1128.6|1133.5|1129|1133|1128.5|58
1623203950000|2021-06-09 01:59:10|1133.2|1128.7|1133|1128.5|1133.5|1129|1133|1128.5|124
1623203960000|2021-06-09 01:59:20|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1133|1128.5|105
1623203970000|2021-06-09 01:59:30|1133.5|1129|1133|1128.5|1133.5|1129|1132.9|1128.4|54
1623203980000|2021-06-09 01:59:40|1132.6|1128.1|1132.5|1128|1132.6|1128.1|1132.4|1127.9|198
1623203990000|2021-06-09 01:59:50|1132.4|1127.9|1131.9|1127.4|1132.4|1127.9|1131.9|1127.4|220
1623204000000|2021-06-09 02:00:00|1132|1127.5|1131.5|1127|1132|1127.5|1131.4|1126.9|505
1623204010000|2021-06-09 02:00:10|1131.2|1126.7|1131|1126.5|1131.4|1126.9|1131|1126.5|629
1623204020000|2021-06-09 02:00:20|1131.4|1126.9|1131.9|1127.4|1131.9|1127.4|1131.4|1126.9|175
1623204030000|2021-06-09 02:00:30|1132|1127.5|1132|1127.5|1132|1127.5|1131.7|1127.2|87
1623204040000|2021-06-09 02:00:40|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1132.2|1127.7|205
1623204050000|2021-06-09 02:00:50|1132.5|1128|1132.2|1127.7|1132.5|1128|1132|1127.5|246
1623204060000|2021-06-09 02:01:00|1132|1127.5|1131.9|1127.4|1132|1127.5|1131.5|1127|81
1623204070000|2021-06-09 02:01:10|1131.7|1127.2|1131.5|1127|1131.9|1127.4|1131.4|1126.9|54
1623204080000|2021-06-09 02:01:20|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.5|1127|79
1623204090000|2021-06-09 02:01:30|1131.7|1127.2|1131.5|1127|1131.7|1127.2|1131.5|1127|72
1623204100000|2021-06-09 02:01:40|1131.2|1126.7|1131.5|1127|1131.5|1127|1131|1126.5|266
1623204110000|2021-06-09 02:01:50|1131.1|1126.6|1131|1126.5|1131.3|1126.8|1131|1126.5|69
1623204120000|2021-06-09 02:02:00|1130.9|1126.4|1130.5|1126|1130.9|1126.4|1130.5|1126|221
1623204130000|2021-06-09 02:02:10|1130.6|1126.1|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|179
1623204140000|2021-06-09 02:02:20|1131.2|1126.7|1131.5|1127|1131.5|1127|1131.2|1126.7|111
1623204150000|2021-06-09 02:02:30|1131.9|1127.4|1132|1127.5|1132|1127.5|1131.9|1127.4|120
1623204160000|2021-06-09 02:02:40|1132.1|1127.6|1131.1|1126.6|1132.1|1127.6|1131|1126.5|135
1623204170000|2021-06-09 02:02:50|1131.5|1127|1132.2|1127.7|1132.3|1127.8|1131.5|1127|63
1623204180000|2021-06-09 02:03:00|1131.5|1127|1131.4|1126.9|1131.5|1127|1131.2|1126.7|239
1623204190000|2021-06-09 02:03:10|1131.5|1127|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|47
1623204200000|2021-06-09 02:03:20|1132|1127.5|1132.1|1127.6|1132.2|1127.7|1131.7|1127.2|47
1623204210000|2021-06-09 02:03:30|1132.2|1127.7|1132.7|1128.2|1132.7|1128.2|1131.7|1127.2|301
1623204220000|2021-06-09 02:03:40|1133.1|1128.6|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|180
1623204230000|2021-06-09 02:03:50|1133.5|1129|1133.4|1128.9|1133.6|1129.1|1133.1|1128.6|85
1623204240000|2021-06-09 02:04:00|1133.5|1129|1133.1|1128.6|1133.5|1129|1132.6|1128.1|126
1623204250000|2021-06-09 02:04:10|||||||||42
1623204260000|2021-06-09 02:04:20|1133|1128.5|1133.5|1129|1133.5|1129|1133|1128.5|58
1623204270000|2021-06-09 02:04:30|1133.6|1129.1|1134.5|1130|1134.5|1130|1133.6|1129.1|191
1623204280000|2021-06-09 02:04:40|1134.1|1129.6|1134.5|1130|1134.5|1130|1134|1129.5|171
1623204290000|2021-06-09 02:04:50|1134.9|1130.4|1135.5|1131|1135.5|1131|1134.9|1130.4|377
1623204300000|2021-06-09 02:05:00|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135|1130.5|183
1623204310000|2021-06-09 02:05:10|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1134.9|1130.4|97
1623204320000|2021-06-09 02:05:20|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.4|1129.9|207
1623204330000|2021-06-09 02:05:30|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1134.8|1130.3|78
1623204340000|2021-06-09 02:05:40|1134.4|1129.9|1134.4|1129.9|1134.5|1130|1134.4|1129.9|98
1623204350000|2021-06-09 02:05:50|1134.8|1130.3|1134.5|1130|1134.9|1130.4|1134.5|1130|51
1623204360000|2021-06-09 02:06:00|1134.4|1129.9|1134.8|1130.3|1134.8|1130.3|1134.4|1129.9|70
1623204370000|2021-06-09 02:06:10|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.5|1130|50
1623204380000|2021-06-09 02:06:20|1135.4|1130.9|1134.8|1130.3|1135.4|1130.9|1134.4|1129.9|181
1623204390000|2021-06-09 02:06:30|1135.2|1130.7|1135.3|1130.8|1135.4|1130.9|1134.9|1130.4|105
1623204400000|2021-06-09 02:06:40|1134.9|1130.4|1135.7|1131.2|1135.7|1131.2|1134.9|1130.4|122
1623204410000|2021-06-09 02:06:50|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1136.1|1131.6|146
1623204420000|2021-06-09 02:07:00|1135.6|1131.1|1135.3|1130.8|1135.6|1131.1|1135.2|1130.7|74
1623204430000|2021-06-09 02:07:10|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.4|1130.9|29
1623204440000|2021-06-09 02:07:20|1135.4|1130.9|1134.5|1130|1135.4|1130.9|1134.4|1129.9|255
1623204450000|2021-06-09 02:07:30|1134.7|1130.2|1134.8|1130.3|1134.8|1130.3|1134.7|1130.2|17
1623204460000|2021-06-09 02:07:40|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|93
1623204470000|2021-06-09 02:07:50|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|56
1623204480000|2021-06-09 02:08:00|1134.8|1130.3|1134.7|1130.2|1134.8|1130.3|1134.7|1130.2|32
1623204490000|2021-06-09 02:08:10|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.9|1130.4|51
1623204500000|2021-06-09 02:08:20|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|112
1623204510000|2021-06-09 02:08:30|||||||||23
1623204520000|2021-06-09 02:08:40|1135.2|1130.7|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|89
1623204530000|2021-06-09 02:08:50|1135.1|1130.6|1134.8|1130.3|1135.2|1130.7|1134.8|1130.3|48
1623204540000|2021-06-09 02:09:00|1134.7|1130.2|1133.2|1128.7|1134.7|1130.2|1133.2|1128.7|165
1623204550000|2021-06-09 02:09:10|1133.6|1129.1|1133.7|1129.2|1133.8|1129.3|1133.4|1128.9|197
1623204560000|2021-06-09 02:09:20|1133.8|1129.3|1134.7|1130.2|1134.7|1130.2|1133.8|1129.3|111
1623204570000|2021-06-09 02:09:30|1134.4|1129.9|1134.2|1129.7|1134.4|1129.9|1134.2|1129.7|103
1623204580000|2021-06-09 02:09:40|1134.6|1130.1|1133.7|1129.2|1134.6|1130.1|1133.7|1129.2|106
1623204590000|2021-06-09 02:09:50|1133.4|1128.9|1133.4|1128.9|1133.7|1129.2|1133.4|1128.9|107
1623204600000|2021-06-09 02:10:00|||||||||91
1623204610000|2021-06-09 02:10:10|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|63
1623204620000|2021-06-09 02:10:20|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1132.9|1128.4|175
1623204630000|2021-06-09 02:10:30|1133.3|1128.8|1132.9|1128.4|1133.3|1128.8|1132.9|1128.4|134
1623204640000|2021-06-09 02:10:40|1132.8|1128.3|1133.3|1128.8|1133.4|1128.9|1132.8|1128.3|84
1623204650000|2021-06-09 02:10:50|1133.4|1128.9|1133.8|1129.3|1134.2|1129.7|1133.4|1128.9|53
1623204660000|2021-06-09 02:11:00|1133.7|1129.2|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|32
1623204670000|2021-06-09 02:11:10|1133.3|1128.8|1134.7|1130.2|1134.7|1130.2|1133.3|1128.8|119
1623204680000|2021-06-09 02:11:20|1134.6|1130.1|1135.1|1130.6|1135.6|1131.1|1134.6|1130.1|161
1623204690000|2021-06-09 02:11:30|1135.4|1130.9|1135.5|1131|1135.6|1131.1|1135.2|1130.7|67
1623204700000|2021-06-09 02:11:40|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.3|1130.8|60
1623204710000|2021-06-09 02:11:50|1135.9|1131.4|1136.9|1132.4|1136.9|1132.4|1135.6|1131.1|257
1623204720000|2021-06-09 02:12:00|1137.1|1132.6|1138|1133.5|1138.1|1133.6|1137.1|1132.6|495
1623204730000|2021-06-09 02:12:10|1137.6|1133.1|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|116
1623204740000|2021-06-09 02:12:20|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|106
1623204750000|2021-06-09 02:12:30|1135.8|1131.3|1136.2|1131.7|1136.5|1132|1135.2|1130.7|114
1623204760000|2021-06-09 02:12:40|1135.9|1131.4|1135.8|1131.3|1136.2|1131.7|1135.7|1131.2|40
1623204770000|2021-06-09 02:12:50|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|17
1623204780000|2021-06-09 02:13:00|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.5|1131|75
1623204790000|2021-06-09 02:13:10|1135.9|1131.4|1135.4|1130.9|1135.9|1131.4|1135.4|1130.9|48
1623204800000|2021-06-09 02:13:20|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.4|1130.9|47
1623204810000|2021-06-09 02:13:30|1136|1131.5|1135.8|1131.3|1136|1131.5|1135.4|1130.9|29
1623204820000|2021-06-09 02:13:40|1136.2|1131.7|1136.1|1131.6|1136.2|1131.7|1135.7|1131.2|47
1623204830000|2021-06-09 02:13:50|1136.2|1131.7|1135.4|1130.9|1136.2|1131.7|1135.4|1130.9|34
1623204840000|2021-06-09 02:14:00|1135.3|1130.8|1134.4|1129.9|1135.3|1130.8|1134.3|1129.8|94
1623204850000|2021-06-09 02:14:10|1134.8|1130.3|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|59
1623204860000|2021-06-09 02:14:20|||||||||13
1623204870000|2021-06-09 02:14:30|1134.8|1130.3|1135|1130.5|1135|1130.5|1134.8|1130.3|102
1623204880000|2021-06-09 02:14:40|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|11
1623204890000|2021-06-09 02:14:50|1134.5|1130|1134.1|1129.6|1134.5|1130|1134.1|1129.6|137
1623204900000|2021-06-09 02:15:00|||||||||25
1623205800000|2021-06-09 02:30:00|1134.4|1129.9|1135.4|1130.9|1135.5|1131|1134.4|1129.9|223
1623205810000|2021-06-09 02:30:10|1135.3|1130.8|1134.4|1129.9|1135.3|1130.8|1134.4|1129.9|93
1623205820000|2021-06-09 02:30:20|1134.1|1129.6|1135.4|1130.9|1135.4|1130.9|1133.5|1129|69
1623205830000|2021-06-09 02:30:30|1135.2|1130.7|1135|1130.5|1135.4|1130.9|1135|1130.5|44
1623205840000|2021-06-09 02:30:40|1134.9|1130.4|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|48
1623205850000|2021-06-09 02:30:50|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.4|1129.9|141
1623205860000|2021-06-09 02:31:00|1135.4|1130.9|1135.8|1131.3|1135.8|1131.3|1135.3|1130.8|38
1623205870000|2021-06-09 02:31:10|1136.1|1131.6|1136.1|1131.6|1136.3|1131.8|1136.1|1131.6|50
1623205880000|2021-06-09 02:31:20|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.4|1130.9|120
1623205890000|2021-06-09 02:31:30|1136.3|1131.8|1137.2|1132.7|1137.5|1133|1136.3|1131.8|247
1623205900000|2021-06-09 02:31:40|1137.6|1133.1|1136.2|1131.7|1137.6|1133.1|1136.2|1131.7|284
1623205910000|2021-06-09 02:31:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|83
1623205920000|2021-06-09 02:32:00|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|36
1623205930000|2021-06-09 02:32:10|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|119
1623205940000|2021-06-09 02:32:20|1136.7|1132.2|1136.7|1132.2|1137.1|1132.6|1136.7|1132.2|158
1623205950000|2021-06-09 02:32:30|1136.8|1132.3|1136.7|1132.2|1136.8|1132.3|1136.7|1132.2|77
1623205960000|2021-06-09 02:32:40|1136.4|1131.9|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|63
1623205970000|2021-06-09 02:32:50|1136.4|1131.9|1136.6|1132.1|1136.7|1132.2|1136.4|1131.9|56
1623205980000|2021-06-09 02:33:00|1136.5|1132|1136.7|1132.2|1136.7|1132.2|1136.3|1131.8|23
1623205990000|2021-06-09 02:33:10|1136.6|1132.1|1136.4|1131.9|1136.7|1132.2|1136.3|1131.8|40
1623206000000|2021-06-09 02:33:20|1136.7|1132.2|1137.1|1132.6|1137.2|1132.7|1136.7|1132.2|96
1623206010000|2021-06-09 02:33:30|1137.2|1132.7|1137.1|1132.6|1137.2|1132.7|1136.9|1132.4|47
1623206020000|2021-06-09 02:33:40|1136.9|1132.4|1137.1|1132.6|1137.1|1132.6|1136.9|1132.4|9
1623206030000|2021-06-09 02:33:50|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|19
1623206040000|2021-06-09 02:34:00|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.6|1131.1|221
1623206050000|2021-06-09 02:34:10|1135.6|1131.1|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|21
1623206060000|2021-06-09 02:34:20|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|38
1623206070000|2021-06-09 02:34:30|1135.7|1131.2|1135.1|1130.6|1135.7|1131.2|1135.1|1130.6|42
1623206080000|2021-06-09 02:34:40|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|32
1623206090000|2021-06-09 02:34:50|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.2|1130.7|121
1623206100000|2021-06-09 02:35:00|1135.7|1131.2|1136.9|1132.4|1137.6|1133.1|1135.7|1131.2|206
1623206110000|2021-06-09 02:35:10|1136.7|1132.2|1137.7|1133.2|1137.7|1133.2|1136.7|1132.2|43
1623206120000|2021-06-09 02:35:20|||||||||30
1623206130000|2021-06-09 02:35:30|1137.4|1132.9|1137.2|1132.7|1137.4|1132.9|1137.2|1132.7|121
1623206140000|2021-06-09 02:35:40|1137.4|1132.9|1137.3|1132.8|1137.6|1133.1|1137.1|1132.6|54
1623206150000|2021-06-09 02:35:50|1137.1|1132.6|1137.6|1133.1|1137.6|1133.1|1136.9|1132.4|60
1623206160000|2021-06-09 02:36:00|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|155
1623206170000|2021-06-09 02:36:10|1137.4|1132.9|1136.7|1132.2|1137.4|1132.9|1136.7|1132.2|55
1623206180000|2021-06-09 02:36:20|1136.4|1131.9|1135.8|1131.3|1136.4|1131.9|1135.8|1131.3|63
1623206190000|2021-06-09 02:36:30|1135.9|1131.4|1134.9|1130.4|1136.2|1131.7|1134.9|1130.4|184
1623206200000|2021-06-09 02:36:40|1135.2|1130.7|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|76
1623206210000|2021-06-09 02:36:50|1136.4|1131.9|1136.9|1132.4|1137.2|1132.7|1136.4|1131.9|226
1623206220000|2021-06-09 02:37:00|1136.7|1132.2|1136.4|1131.9|1136.7|1132.2|1136.4|1131.9|18
1623206230000|2021-06-09 02:37:10|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|23
1623206240000|2021-06-09 02:37:20|1136.7|1132.2|1137.4|1132.9|1137.4|1132.9|1136.7|1132.2|49
1623206250000|2021-06-09 02:37:30|1137.2|1132.7|1137.4|1132.9|1137.6|1133.1|1137.1|1132.6|85
1623206260000|2021-06-09 02:37:40|1137.1|1132.6|1137.5|1133|1137.5|1133|1137.1|1132.6|34
1623206270000|2021-06-09 02:37:50|1137.1|1132.6|1137.1|1132.6|1138.1|1133.6|1137.1|1132.6|199
1623206280000|2021-06-09 02:38:00|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|35
1623206290000|2021-06-09 02:38:10|||||||||20
1623206300000|2021-06-09 02:38:20|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|49
1623206310000|2021-06-09 02:38:30|1137.1|1132.6|1136.8|1132.3|1137.1|1132.6|1136.8|1132.3|25
1623206320000|2021-06-09 02:38:40|1136.7|1132.2|1137.4|1132.9|1137.5|1133|1136.7|1132.2|139
1623206330000|2021-06-09 02:38:50|1136.9|1132.4|1137.5|1133|1137.6|1133.1|1136.9|1132.4|142
1623206340000|2021-06-09 02:39:00|1137.6|1133.1|1138.1|1133.6|1138.1|1133.6|1137.6|1133.1|91
1623206350000|2021-06-09 02:39:10|1138.4|1133.9|1138.1|1133.6|1138.4|1133.9|1138.1|1133.6|94
1623206360000|2021-06-09 02:39:20|1138.5|1134|1137.7|1133.2|1138.5|1134|1137.7|1133.2|151
1623206370000|2021-06-09 02:39:30|1137.9|1133.4|1138.1|1133.6|1138.5|1134|1137.9|1133.4|94
1623206380000|2021-06-09 02:39:40|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|74
1623206390000|2021-06-09 02:39:50|1138.5|1134|1138.5|1134|1138.6|1134.1|1138.1|1133.6|131
1623206400000|2021-06-09 02:40:00|1138.6|1134.1|1138.6|1134.1|1138.8|1134.3|1138.6|1134.1|183
1623206410000|2021-06-09 02:40:10|1138.7|1134.2|1138.6|1134.1|1138.7|1134.2|1138.6|1134.1|15
1623206420000|2021-06-09 02:40:20|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|94
1623206430000|2021-06-09 02:40:30|1138.2|1133.7|1138.5|1134|1138.5|1134|1138.1|1133.6|91
1623206440000|2021-06-09 02:40:40|1138.6|1134.1|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|74
1623206450000|2021-06-09 02:40:50|1138|1133.5|1137.6|1133.1|1138|1133.5|1137.6|1133.1|53
1623206460000|2021-06-09 02:41:00|||||||||20
1623206470000|2021-06-09 02:41:10|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|40
1623206480000|2021-06-09 02:41:20|1137.1|1132.6|1137.1|1132.6|1137.2|1132.7|1137.1|1132.6|21
1623206490000|2021-06-09 02:41:30|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|26
1623206500000|2021-06-09 02:41:40|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|82
1623206510000|2021-06-09 02:41:50|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|9
1623206520000|2021-06-09 02:42:00|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|35
1623206530000|2021-06-09 02:42:10|||||||||14
1623206540000|2021-06-09 02:42:20|||||||||10
1623206550000|2021-06-09 02:42:30|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|32
1623206560000|2021-06-09 02:42:40|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|108
1623206570000|2021-06-09 02:42:50|1136.8|1132.3|1136.7|1132.2|1136.8|1132.3|1136.7|1132.2|37
1623206580000|2021-06-09 02:43:00|1136.8|1132.3|1138.1|1133.6|1138.1|1133.6|1136.8|1132.3|122
1623206590000|2021-06-09 02:43:10|||||||||35
1623206600000|2021-06-09 02:43:20|1138.2|1133.7|1138.4|1133.9|1138.4|1133.9|1138.1|1133.6|30
1623206610000|2021-06-09 02:43:30|1138.1|1133.6|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|65
1623206620000|2021-06-09 02:43:40|1138.3|1133.8|1139.1|1134.6|1139.1|1134.6|1138.3|1133.8|201
1623206630000|2021-06-09 02:43:50|1138.9|1134.4|1138.6|1134.1|1138.9|1134.4|1138.6|1134.1|145
1623206640000|2021-06-09 02:44:00|1138.9|1134.4|1138.5|1134|1139.1|1134.6|1138.5|1134|51
1623206650000|2021-06-09 02:44:10|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1137.6|1133.1|248
1623206660000|2021-06-09 02:44:20|1138.5|1134|1138.2|1133.7|1138.5|1134|1138.1|1133.6|27
1623206670000|2021-06-09 02:44:30|1138.4|1133.9|1137.6|1133.1|1138.5|1134|1137.6|1133.1|170
1623206680000|2021-06-09 02:44:40|1136.6|1132.1|1137.6|1133.1|1138.1|1133.6|1136.6|1132.1|296
1623206690000|2021-06-09 02:44:50|1137.2|1132.7|1137.1|1132.6|1137.2|1132.7|1137.1|1132.6|40
1623206700000|2021-06-09 02:45:00|1137.2|1132.7|1137.6|1133.1|1137.6|1133.1|1137.2|1132.7|95
1623206710000|2021-06-09 02:45:10|1137.9|1133.4|1138.1|1133.6|1138.6|1134.1|1137.9|1133.4|125
1623206720000|2021-06-09 02:45:20|||||||||16
1623206730000|2021-06-09 02:45:30|1138.5|1134|1138.6|1134.1|1138.6|1134.1|1138.5|1134|78
1623206740000|2021-06-09 02:45:40|1138.7|1134.2|1138.6|1134.1|1138.7|1134.2|1138.6|1134.1|20
1623206750000|2021-06-09 02:45:50|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.2|1133.7|63
1623206760000|2021-06-09 02:46:00|1138.9|1134.4|1139.1|1134.6|1139.1|1134.6|1138.9|1134.4|82
1623206770000|2021-06-09 02:46:10|1139|1134.5|1139|1134.5|1139|1134.5|1139|1134.5|46
1623206780000|2021-06-09 02:46:20|1138.7|1134.2|1138.5|1134|1138.7|1134.2|1138|1133.5|73
1623206790000|2021-06-09 02:46:30|1138.9|1134.4|1138.5|1134|1139|1134.5|1138.5|1134|328
1623206800000|2021-06-09 02:46:40|1139.1|1134.6|1139.9|1135.4|1139.9|1135.4|1139.1|1134.6|291
1623206810000|2021-06-09 02:46:50|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.5|1135|186
1623206820000|2021-06-09 02:47:00|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|42
1623206830000|2021-06-09 02:47:10|1139|1134.5|1138.5|1134|1139|1134.5|1138.5|1134|127
1623206840000|2021-06-09 02:47:20|1138.4|1133.9|1137.9|1133.4|1138.4|1133.9|1137.5|1133|108
1623206850000|2021-06-09 02:47:30|1138|1133.5|1138.4|1133.9|1138.4|1133.9|1137.9|1133.4|103
1623206860000|2021-06-09 02:47:40|||||||||25
1623206870000|2021-06-09 02:47:50|1138.3|1133.8|1138.5|1134|1138.5|1134|1138.3|1133.8|46
1623206880000|2021-06-09 02:48:00|1138|1133.5|1137.5|1133|1138|1133.5|1137.5|1133|38
1623206890000|2021-06-09 02:48:10|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|34
1623206900000|2021-06-09 02:48:20|1137|1132.5|1137|1132.5|1137|1132.5|1136.9|1132.4|59
1623206910000|2021-06-09 02:48:30|1137.8|1133.3|1137.5|1133|1138|1133.5|1137.5|1133|78
1623206920000|2021-06-09 02:48:40|1137.8|1133.3|1138|1133.5|1138|1133.5|1137.5|1133|45
1623206930000|2021-06-09 02:48:50|1137.9|1133.4|1137.5|1133|1137.9|1133.4|1137.5|1133|32
1623206940000|2021-06-09 02:49:00|1137.4|1132.9|1136.9|1132.4|1137.4|1132.9|1136.9|1132.4|24
1623206950000|2021-06-09 02:49:10|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|95
1623206960000|2021-06-09 02:49:20|||||||||39
1623206970000|2021-06-09 02:49:30|1136.2|1131.7|1136.5|1132|1136.5|1132|1136.2|1131.7|91
1623206980000|2021-06-09 02:49:40|||||||||29
1623206990000|2021-06-09 02:49:50|||||||||25
1623207000000|2021-06-09 02:50:00|1136.9|1132.4|1137.5|1133|1137.5|1133|1136.9|1132.4|90
1623207010000|2021-06-09 02:50:10|1137.9|1133.4|1138|1133.5|1138.4|1133.9|1137.9|1133.4|88
1623207020000|2021-06-09 02:50:20|1138.1|1133.6|1138|1133.5|1138.1|1133.6|1138|1133.5|11
1623207030000|2021-06-09 02:50:30|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|6
1623207040000|2021-06-09 02:50:40|1137.8|1133.3|1137.6|1133.1|1138|1133.5|1137.6|1133.1|42
1623207050000|2021-06-09 02:50:50|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137.1|1132.6|14
1623207060000|2021-06-09 02:51:00|1137.2|1132.7|1137.5|1133|1137.5|1133|1137.2|1132.7|16
1623207070000|2021-06-09 02:51:10|1137.2|1132.7|1137.2|1132.7|1137.5|1133|1137.2|1132.7|33
1623207080000|2021-06-09 02:51:20|1137.1|1132.6|1137.5|1133|1137.5|1133|1137.1|1132.6|64
1623207090000|2021-06-09 02:51:30|1137.2|1132.7|1137.4|1132.9|1137.4|1132.9|1137|1132.5|53
1623207100000|2021-06-09 02:51:40|1137.2|1132.7|1136.6|1132.1|1137.2|1132.7|1136.6|1132.1|32
1623207110000|2021-06-09 02:51:50|1137|1132.5|1136.5|1132|1137.4|1132.9|1136.5|1132|84
1623207120000|2021-06-09 02:52:00|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|33
1623207130000|2021-06-09 02:52:10|||||||||17
1623207140000|2021-06-09 02:52:20|||||||||14
1623207150000|2021-06-09 02:52:30|1136.5|1132|1137.1|1132.6|1137.1|1132.6|1136.5|1132|127
1623207160000|2021-06-09 02:52:40|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|37
1623207170000|2021-06-09 02:52:50|1137.2|1132.7|1137|1132.5|1137.2|1132.7|1136.7|1132.2|71
1623207180000|2021-06-09 02:53:00|1136.9|1132.4|1137.5|1133|1137.5|1133|1136.9|1132.4|13
1623207190000|2021-06-09 02:53:10|1137|1132.5|1137|1132.5|1137|1132.5|1137|1132.5|64
1623207200000|2021-06-09 02:53:20|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|8
1623207210000|2021-06-09 02:53:30|1137.5|1133|1136.5|1132|1137.5|1133|1136.5|1132|119
1623207220000|2021-06-09 02:53:40|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|9
1623207230000|2021-06-09 02:53:50|1136.7|1132.2|1137.1|1132.6|1137.2|1132.7|1136.7|1132.2|71
1623207240000|2021-06-09 02:54:00|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|8
1623207250000|2021-06-09 02:54:10|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|15
1623207260000|2021-06-09 02:54:20|||||||||17
1623207270000|2021-06-09 02:54:30|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|24
1623207280000|2021-06-09 02:54:40|||||||||13
1623207290000|2021-06-09 02:54:50|||||||||13
1623207300000|2021-06-09 02:55:00|1137.9|1133.4|1138.9|1134.4|1139.1|1134.6|1137.9|1133.4|220
1623207310000|2021-06-09 02:55:10|1139.6|1135.1|1140.4|1135.9|1140.4|1135.9|1139.6|1135.1|175
1623207320000|2021-06-09 02:55:20|1140|1135.5|1140|1135.5|1140|1135.5|1140|1135.5|94
1623207330000|2021-06-09 02:55:30|||||||||39
1623207340000|2021-06-09 02:55:40|1139.9|1135.4|1139.3|1134.8|1139.9|1135.4|1138.6|1134.1|338
1623207350000|2021-06-09 02:55:50|1139.6|1135.1|1139.9|1135.4|1139.9|1135.4|1139.5|1135|73
1623207360000|2021-06-09 02:56:00|||||||||29
1623207370000|2021-06-09 02:56:10|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1139.8|1135.3|99
1623207380000|2021-06-09 02:56:20|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|123
1623207390000|2021-06-09 02:56:30|1140.9|1136.4|1140.8|1136.3|1141.1|1136.6|1140.7|1136.2|130
1623207400000|2021-06-09 02:56:40|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|203
1623207410000|2021-06-09 02:56:50|1141.5|1137|1141.4|1136.9|1141.5|1137|1141.4|1136.9|127
1623207420000|2021-06-09 02:57:00|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|91
1623207430000|2021-06-09 02:57:10|1141.1|1136.6|1140.9|1136.4|1141.2|1136.7|1140.9|1136.4|61
1623207440000|2021-06-09 02:57:20|1140.8|1136.3|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|111
1623207450000|2021-06-09 02:57:30|1140.7|1136.2|1140.4|1135.9|1140.9|1136.4|1140.4|1135.9|154
1623207460000|2021-06-09 02:57:40|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140|1135.5|277
1623207470000|2021-06-09 02:57:50|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.8|1136.3|184
1623207480000|2021-06-09 02:58:00|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|90
1623207490000|2021-06-09 02:58:10|1140.8|1136.3|1140.4|1135.9|1140.9|1136.4|1140.4|1135.9|123
1623207500000|2021-06-09 02:58:20|1140.6|1136.1|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|123
1623207510000|2021-06-09 02:58:30|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|156
1623207520000|2021-06-09 02:58:40|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|26
1623207530000|2021-06-09 02:58:50|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|51
1623207540000|2021-06-09 02:59:00|1140.8|1136.3|1141.1|1136.6|1141.2|1136.7|1140.7|1136.2|129
1623207550000|2021-06-09 02:59:10|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|32
1623207560000|2021-06-09 02:59:20|1140.8|1136.3|1140.2|1135.7|1141|1136.5|1140.2|1135.7|72
1623207570000|2021-06-09 02:59:30|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|43
1623207580000|2021-06-09 02:59:40|1140.4|1135.9|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|427
1623207590000|2021-06-09 02:59:50|1141.1|1136.6|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|150
1623207600000|2021-06-09 03:00:00|1141.2|1136.7|1142.2|1137.7|1142.2|1137.7|1140.9|1136.4|260
1623207610000|2021-06-09 03:00:10|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|321
1623207620000|2021-06-09 03:00:20|1142.2|1137.7|1141.7|1137.2|1142.2|1137.7|1141.4|1136.9|137
1623207630000|2021-06-09 03:00:30|1141.8|1137.3|1141.4|1136.9|1142.2|1137.7|1141.4|1136.9|140
1623207640000|2021-06-09 03:00:40|1141.6|1137.1|1141.9|1137.4|1141.9|1137.4|1141.5|1137|58
1623207650000|2021-06-09 03:00:50|1141.4|1136.9|1141.5|1137|1141.9|1137.4|1141.4|1136.9|176
1623207660000|2021-06-09 03:01:00|1141.4|1136.9|1142.2|1137.7|1142.4|1137.9|1141.4|1136.9|384
1623207670000|2021-06-09 03:01:10|1141.9|1137.4|1142|1137.5|1142.3|1137.8|1141.8|1137.3|133
1623207680000|2021-06-09 03:01:20|1141.9|1137.4|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|46
1623207690000|2021-06-09 03:01:30|||||||||42
1623207700000|2021-06-09 03:01:40|1142.2|1137.7|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|98
1623207710000|2021-06-09 03:01:50|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.9|1137.4|124
1623207720000|2021-06-09 03:02:00|||||||||28
1623207730000|2021-06-09 03:02:10|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|67
1623207740000|2021-06-09 03:02:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.3|1137.8|155
1623207750000|2021-06-09 03:02:30|1142.8|1138.3|1142.7|1138.2|1142.8|1138.3|1142.7|1138.2|250
1623207760000|2021-06-09 03:02:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|63
1623207770000|2021-06-09 03:02:50|1141.9|1137.4|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|66
1623207780000|2021-06-09 03:03:00|1142.2|1137.7|1142|1137.5|1142.3|1137.8|1142|1137.5|85
1623207790000|2021-06-09 03:03:10|1141.9|1137.4|1141.9|1137.4|1142|1137.5|1141.9|1137.4|64
1623207800000|2021-06-09 03:03:20|1141.5|1137|1141.5|1137|1141.5|1137|1141|1136.5|127
1623207810000|2021-06-09 03:03:30|1141.4|1136.9|1141|1136.5|1142.3|1137.8|1141|1136.5|211
1623207820000|2021-06-09 03:03:40|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1141|1136.5|86
1623207830000|2021-06-09 03:03:50|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1140.8|1136.3|113
1623207840000|2021-06-09 03:04:00|1140.8|1136.3|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|148
1623207850000|2021-06-09 03:04:10|1141.7|1137.2|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|65
1623207860000|2021-06-09 03:04:20|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|27
1623207870000|2021-06-09 03:04:30|1141.5|1137|1141.5|1137|1141.7|1137.2|1141.5|1137|29
1623207880000|2021-06-09 03:04:40|1141.8|1137.3|1142.4|1137.9|1142.4|1137.9|1141.8|1137.3|71
1623207890000|2021-06-09 03:04:50|1142.5|1138|1143|1138.5|1143|1138.5|1142.1|1137.6|99
1623207900000|2021-06-09 03:05:00|1143.1|1138.6|1145.1|1140.6|1145.3|1140.8|1143.1|1138.6|1042
1623207910000|2021-06-09 03:05:10|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1144.5|1140|371
1623207920000|2021-06-09 03:05:20|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1144.8|1140.3|173
1623207930000|2021-06-09 03:05:30|1144.4|1139.9|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|291
1623207940000|2021-06-09 03:05:40|1144.4|1139.9|1143.9|1139.4|1144.9|1140.4|1143.9|1139.4|95
1623207950000|2021-06-09 03:05:50|1144.5|1140|1144.8|1140.3|1144.8|1140.3|1144.4|1139.9|65
1623207960000|2021-06-09 03:06:00|1144.4|1139.9|1145.3|1140.8|1145.4|1140.9|1144.4|1139.9|182
1623207970000|2021-06-09 03:06:10|1145.6|1141.1|1145.7|1141.2|1145.8|1141.3|1145.6|1141.1|389
1623207980000|2021-06-09 03:06:20|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1144.8|1140.3|346
1623207990000|2021-06-09 03:06:30|1145.6|1141.1|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|160
1623208000000|2021-06-09 03:06:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1144.9|1140.4|221
1623208010000|2021-06-09 03:06:50|||||||||100
1623208020000|2021-06-09 03:07:00|1145.9|1141.4|1146.1|1141.6|1146.4|1141.9|1145.8|1141.3|147
1623208030000|2021-06-09 03:07:10|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|213
1623208040000|2021-06-09 03:07:20|1146.8|1142.3|1146.8|1142.3|1147.3|1142.8|1146.4|1141.9|996
1623208050000|2021-06-09 03:07:30|1146.9|1142.4|1147.2|1142.7|1147.4|1142.9|1146.9|1142.4|540
1623208060000|2021-06-09 03:07:40|1147.1|1142.6|1146.9|1142.4|1147.3|1142.8|1146.9|1142.4|146
1623208070000|2021-06-09 03:07:50|1146.5|1142|1146.9|1142.4|1146.9|1142.4|1145.9|1141.4|133
1623208080000|2021-06-09 03:08:00|1146.5|1142|1146.5|1142|1146.9|1142.4|1146.5|1142|231
1623208090000|2021-06-09 03:08:10|1146.4|1141.9|1147.3|1142.8|1147.3|1142.8|1146.1|1141.6|190
1623208100000|2021-06-09 03:08:20|1147.4|1142.9|1146.1|1141.6|1147.4|1142.9|1146.1|1141.6|431
1623208110000|2021-06-09 03:08:30|1146.4|1141.9|1146.4|1141.9|1146.7|1142.2|1146.1|1141.6|190
1623208120000|2021-06-09 03:08:40|1146.8|1142.3|1147.1|1142.6|1147.4|1142.9|1146.8|1142.3|311
1623208130000|2021-06-09 03:08:50|1147|1142.5|1147.5|1143|1147.6|1143.1|1147|1142.5|225
1623208140000|2021-06-09 03:09:00|1147.9|1143.4|1149.8|1145.3|1150.9|1146.4|1147.9|1143.4|2300
1623208150000|2021-06-09 03:09:10|1149.9|1145.4|1149.9|1145.4|1150.8|1146.3|1149.9|1145.4|503
1623208160000|2021-06-09 03:09:20|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|481
1623208170000|2021-06-09 03:09:30|1150.3|1145.8|1150.4|1145.9|1150.6|1146.1|1149.9|1145.4|335
1623208180000|2021-06-09 03:09:40|1150.1|1145.6|1150.3|1145.8|1150.5|1146|1149.9|1145.4|402
1623208190000|2021-06-09 03:09:50|1150.4|1145.9|1150.6|1146.1|1150.7|1146.2|1150.2|1145.7|355
1623208200000|2021-06-09 03:10:00|1150.7|1146.2|1151.7|1147.2|1151.7|1147.2|1150.6|1146.1|820
1623208210000|2021-06-09 03:10:10|1151.6|1147.1|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|321
1623208220000|2021-06-09 03:10:20|1151.7|1147.2|1151.2|1146.7|1151.7|1147.2|1151.1|1146.6|353
1623208230000|2021-06-09 03:10:30|1151.1|1146.6|1150.6|1146.1|1151.2|1146.7|1150.6|1146.1|239
1623208240000|2021-06-09 03:10:40|1150.9|1146.4|1150.3|1145.8|1151.2|1146.7|1150.3|1145.8|165
1623208250000|2021-06-09 03:10:50|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|139
1623208260000|2021-06-09 03:11:00|1151.1|1146.6|1150.4|1145.9|1151.3|1146.8|1150.4|1145.9|235
1623208270000|2021-06-09 03:11:10|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.5|1146|279
1623208280000|2021-06-09 03:11:20|1150.5|1146|1150.3|1145.8|1150.5|1146|1150|1145.5|237
1623208290000|2021-06-09 03:11:30|1150.5|1146|1149.7|1145.2|1150.5|1146|1149.6|1145.1|316
1623208300000|2021-06-09 03:11:40|1150|1145.5|1149.2|1144.7|1150|1145.5|1149.2|1144.7|243
1623208310000|2021-06-09 03:11:50|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|251
1623208320000|2021-06-09 03:12:00|1149.7|1145.2|1150.2|1145.7|1150.3|1145.8|1149.7|1145.2|342
1623208330000|2021-06-09 03:12:10|1149.3|1144.8|1149.2|1144.7|1150.2|1145.7|1149.2|1144.7|295
1623208340000|2021-06-09 03:12:20|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.2|1144.7|94
1623208350000|2021-06-09 03:12:30|1150|1145.5|1149.2|1144.7|1150|1145.5|1149.2|1144.7|178
1623208360000|2021-06-09 03:12:40|1149|1144.5|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|87
1623208370000|2021-06-09 03:12:50|1148.8|1144.3|1148.9|1144.4|1149.2|1144.7|1148.7|1144.2|187
1623208380000|2021-06-09 03:13:00|1149.1|1144.6|1149.6|1145.1|1149.7|1145.2|1149|1144.5|140
1623208390000|2021-06-09 03:13:10|1149.7|1145.2|1149.5|1145|1149.9|1145.4|1149.5|1145|133
1623208400000|2021-06-09 03:13:20|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1148.7|1144.2|229
1623208410000|2021-06-09 03:13:30|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|106
1623208420000|2021-06-09 03:13:40|1148.6|1144.1|1148.1|1143.6|1148.7|1144.2|1148.1|1143.6|108
1623208430000|2021-06-09 03:13:50|1147.8|1143.3|1147.5|1143|1148|1143.5|1147.2|1142.7|241
1623208440000|2021-06-09 03:14:00|1147.6|1143.1|1148.6|1144.1|1148.7|1144.2|1147.6|1143.1|325
1623208450000|2021-06-09 03:14:10|1148.8|1144.3|1148.1|1143.6|1148.8|1144.3|1148|1143.5|138
1623208460000|2021-06-09 03:14:20|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|46
1623208470000|2021-06-09 03:14:30|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148|1143.5|72
1623208480000|2021-06-09 03:14:40|1148.5|1144|1148|1143.5|1148.6|1144.1|1148|1143.5|117
1623208490000|2021-06-09 03:14:50|1148.1|1143.6|1148|1143.5|1148.2|1143.7|1147.7|1143.2|156
1623208500000|2021-06-09 03:15:00|1148.4|1143.9|1149|1144.5|1149.7|1145.2|1148.4|1143.9|281
1623208510000|2021-06-09 03:15:10|1148.7|1144.2|1149.3|1144.8|1149.3|1144.8|1148.5|1144|150
1623208520000|2021-06-09 03:15:20|1149.5|1145|1149|1144.5|1149.5|1145|1149|1144.5|74
1623208530000|2021-06-09 03:15:30|1149.1|1144.6|1149.5|1145|1149.7|1145.2|1149.1|1144.6|189
1623208540000|2021-06-09 03:15:40|1149.2|1144.7|1148.2|1143.7|1149.2|1144.7|1148.2|1143.7|102
1623208550000|2021-06-09 03:15:50|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|194
1623208560000|2021-06-09 03:16:00|1147.5|1143|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|96
1623208570000|2021-06-09 03:16:10|||||||||80
1623208580000|2021-06-09 03:16:20|1147|1142.5|1147.3|1142.8|1147.5|1143|1147|1142.5|98
1623208590000|2021-06-09 03:16:30|1147.2|1142.7|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|74
1623208600000|2021-06-09 03:16:40|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1146.7|1142.2|138
1623208610000|2021-06-09 03:16:50|1147.2|1142.7|1147.5|1143|1147.7|1143.2|1147.1|1142.6|154
1623208620000|2021-06-09 03:17:00|1147.7|1143.2|1148.7|1144.2|1148.8|1144.3|1147.7|1143.2|190
1623208630000|2021-06-09 03:17:10|1149.1|1144.6|1148.7|1144.2|1149.6|1145.1|1148.7|1144.2|102
1623208640000|2021-06-09 03:17:20|1149|1144.5|1149.1|1144.6|1149.2|1144.7|1148.7|1144.2|39
1623208650000|2021-06-09 03:17:30|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.3|1143.8|87
1623208660000|2021-06-09 03:17:40|1149|1144.5|1149.2|1144.7|1149.5|1145|1149|1144.5|150
1623208670000|2021-06-09 03:17:50|1149.5|1145|1149|1144.5|1149.5|1145|1149|1144.5|85
1623208680000|2021-06-09 03:18:00|1149.2|1144.7|1149.6|1145.1|1149.8|1145.3|1149.2|1144.7|99
1623208690000|2021-06-09 03:18:10|1149.8|1145.3|1150.7|1146.2|1150.7|1146.2|1149.8|1145.3|140
1623208700000|2021-06-09 03:18:20|1150.6|1146.1|1150.3|1145.8|1150.6|1146.1|1149.2|1144.7|88
1623208710000|2021-06-09 03:18:30|1150.7|1146.2|1150.5|1146|1150.9|1146.4|1150.5|1146|157
1623208720000|2021-06-09 03:18:40|1150.6|1146.1|1151.3|1146.8|1151.3|1146.8|1150.6|1146.1|101
1623208730000|2021-06-09 03:18:50|1151|1146.5|1150.8|1146.3|1151|1146.5|1150.7|1146.2|109
1623208740000|2021-06-09 03:19:00|1150.6|1146.1|1150.5|1146|1150.8|1146.3|1150.5|1146|81
1623208750000|2021-06-09 03:19:10|1150.8|1146.3|1151.2|1146.7|1151.2|1146.7|1150.8|1146.3|156
1623208760000|2021-06-09 03:19:20|1151.3|1146.8|1151|1146.5|1151.3|1146.8|1151|1146.5|101
1623208770000|2021-06-09 03:19:30|1150.9|1146.4|1151|1146.5|1151.5|1147|1150.9|1146.4|88
1623208780000|2021-06-09 03:19:40|1150.9|1146.4|1151.1|1146.6|1151.5|1147|1150.9|1146.4|64
1623208790000|2021-06-09 03:19:50|1151.5|1147|1150|1145.5|1151.6|1147.1|1150|1145.5|130
1623208800000|2021-06-09 03:20:00|1150.1|1145.6|1151|1146.5|1151.1|1146.6|1150.1|1145.6|138
1623208810000|2021-06-09 03:20:10|1151.1|1146.6|1151.3|1146.8|1151.5|1147|1151.1|1146.6|126
1623208820000|2021-06-09 03:20:20|1151.1|1146.6|1150.9|1146.4|1151.3|1146.8|1150.5|1146|295
1623208830000|2021-06-09 03:20:30|1151.2|1146.7|1151.4|1146.9|1151.4|1146.9|1151.2|1146.7|55
1623208840000|2021-06-09 03:20:40|1151|1146.5|1150.8|1146.3|1151|1146.5|1150.8|1146.3|66
1623208850000|2021-06-09 03:20:50|1150.9|1146.4|1150.8|1146.3|1150.9|1146.4|1150.8|1146.3|90
1623208860000|2021-06-09 03:21:00|1150.5|1146|1150.4|1145.9|1150.9|1146.4|1150.3|1145.8|98
1623208870000|2021-06-09 03:21:10|1150.3|1145.8|1150.8|1146.3|1150.8|1146.3|1150.3|1145.8|87
1623208880000|2021-06-09 03:21:20|1150.7|1146.2|1150.8|1146.3|1151.3|1146.8|1150.7|1146.2|189
1623208890000|2021-06-09 03:21:30|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|38
1623208900000|2021-06-09 03:21:40|1150.8|1146.3|1150.7|1146.2|1150.8|1146.3|1150.7|1146.2|48
1623208910000|2021-06-09 03:21:50|||||||||19
1623208920000|2021-06-09 03:22:00|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|85
1623208930000|2021-06-09 03:22:10|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|65
1623208940000|2021-06-09 03:22:20|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1151|1146.5|386
1623208950000|2021-06-09 03:22:30|1152|1147.5|1152.3|1147.8|1152.3|1147.8|1152|1147.5|164
1623208960000|2021-06-09 03:22:40|1152.7|1148.2|1154|1149.5|1154|1149.5|1152.6|1148.1|1086
1623208970000|2021-06-09 03:22:50|1154.4|1149.9|1154.5|1150|1154.7|1150.2|1154.4|1149.9|808
1623208980000|2021-06-09 03:23:00|1154.4|1149.9|1153.9|1149.4|1154.5|1150|1153.6|1149.1|327
1623208990000|2021-06-09 03:23:10|1154|1149.5|1153.1|1148.6|1154|1149.5|1153.1|1148.6|302
1623209000000|2021-06-09 03:23:20|1153.4|1148.9|1153|1148.5|1153.5|1149|1153|1148.5|131
1623209010000|2021-06-09 03:23:30|1152.9|1148.4|1153|1148.5|1153|1148.5|1152.9|1148.4|100
1623209020000|2021-06-09 03:23:40|1153.4|1148.9|1153.9|1149.4|1154|1149.5|1153.4|1148.9|242
1623209030000|2021-06-09 03:23:50|1153.5|1149|1153.1|1148.6|1153.5|1149|1153|1148.5|186
1623209040000|2021-06-09 03:24:00|1153.2|1148.7|1153.9|1149.4|1154.4|1149.9|1153.2|1148.7|259
1623209050000|2021-06-09 03:24:10|1153.6|1149.1|1153.9|1149.4|1154.3|1149.8|1153.5|1149|137
1623209060000|2021-06-09 03:24:20|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.4|1148.9|77
1623209070000|2021-06-09 03:24:30|1153.9|1149.4|1153.5|1149|1154.4|1149.9|1153.5|1149|205
1623209080000|2021-06-09 03:24:40|1153.7|1149.2|1153.7|1149.2|1153.9|1149.4|1153|1148.5|190
1623209090000|2021-06-09 03:24:50|1153.5|1149|1154.2|1149.7|1154.2|1149.7|1153.4|1148.9|150
1623209100000|2021-06-09 03:25:00|1154|1149.5|1153.9|1149.4|1154.3|1149.8|1153.5|1149|141
1623209110000|2021-06-09 03:25:10|1154|1149.5|1153.7|1149.2|1154|1149.5|1153.5|1149|167
1623209120000|2021-06-09 03:25:20|1153.5|1149|1154|1149.5|1154.2|1149.7|1153.5|1149|70
1623209130000|2021-06-09 03:25:30|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|183
1623209140000|2021-06-09 03:25:40|1153.8|1149.3|1154.5|1150|1155.7|1151.2|1153.8|1149.3|725
1623209150000|2021-06-09 03:25:50|1154.9|1150.4|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|146
1623209160000|2021-06-09 03:26:00|1155|1150.5|1154.4|1149.9|1155.4|1150.9|1154.4|1149.9|114
1623209170000|2021-06-09 03:26:10|1154.8|1150.3|1154.9|1150.4|1154.9|1150.4|1154.8|1150.3|111
1623209180000|2021-06-09 03:26:20|||||||||77
1623209190000|2021-06-09 03:26:30|1155.2|1150.7|1155.9|1151.4|1155.9|1151.4|1155.2|1150.7|595
1623209200000|2021-06-09 03:26:40|1156|1151.5|1155.7|1151.2|1156.4|1151.9|1155.7|1151.2|631
1623209210000|2021-06-09 03:26:50|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|142
1623209220000|2021-06-09 03:27:00|1156.2|1151.7|1155.9|1151.4|1156.3|1151.8|1155.9|1151.4|140
1623209230000|2021-06-09 03:27:10|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|198
1623209240000|2021-06-09 03:27:20|||||||||123
1623209250000|2021-06-09 03:27:30|1155.9|1151.4|1155.7|1151.2|1155.9|1151.4|1155.5|1151|320
1623209260000|2021-06-09 03:27:40|1155.4|1150.9|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|164
1623209270000|2021-06-09 03:27:50|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|221
1623209280000|2021-06-09 03:28:00|1156.2|1151.7|1156.7|1152.2|1156.7|1152.2|1156.1|1151.6|424
1623209290000|2021-06-09 03:28:10|1156.8|1152.3|1158.2|1153.7|1158.4|1153.9|1156.8|1152.3|1985
1623209300000|2021-06-09 03:28:20|1157.7|1153.2|1157.2|1152.7|1158.1|1153.6|1157.1|1152.6|483
1623209310000|2021-06-09 03:28:30|1157.4|1152.9|1157.4|1152.9|1157.6|1153.1|1157.2|1152.7|170
1623209320000|2021-06-09 03:28:40|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1157.1|1152.6|233
1623209330000|2021-06-09 03:28:50|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|182
1623209340000|2021-06-09 03:29:00|1156.7|1152.2|1157.1|1152.6|1157.4|1152.9|1156.6|1152.1|270
1623209350000|2021-06-09 03:29:10|1157.2|1152.7|1157|1152.5|1157.3|1152.8|1156.9|1152.4|253
1623209360000|2021-06-09 03:29:20|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1157|1152.5|239
1623209370000|2021-06-09 03:29:30|1157.1|1152.6|1157.8|1153.3|1157.8|1153.3|1157.1|1152.6|334
1623209380000|2021-06-09 03:29:40|1157.5|1153|1157.9|1153.4|1157.9|1153.4|1157.1|1152.6|403
1623209390000|2021-06-09 03:29:50|1157.6|1153.1|1157.4|1152.9|1158.1|1153.6|1157.4|1152.9|304
1623216600000|2021-06-09 05:30:00|1157.6|1153.1|1154.8|1150.3|1157.6|1153.1|1153.2|1148.7|1753
1623216610000|2021-06-09 05:30:10|1155.2|1150.7|1151.9|1147.4|1155.2|1150.7|1151.5|1147|544
1623216620000|2021-06-09 05:30:20|1152.2|1147.7|1150.4|1145.9|1152.2|1147.7|1149.3|1144.8|997
1623216630000|2021-06-09 05:30:30|1150.8|1146.3|1150.3|1145.8|1150.9|1146.4|1149.6|1145.1|502
1623216640000|2021-06-09 05:30:40|1150.4|1145.9|1151.4|1146.9|1151.4|1146.9|1150.4|1145.9|477
1623216650000|2021-06-09 05:30:50|1150.7|1146.2|1150.3|1145.8|1150.7|1146.2|1149.9|1145.4|405
1623216660000|2021-06-09 05:31:00|1150.1|1145.6|1149.9|1145.4|1150.4|1145.9|1149.4|1144.9|584
1623216670000|2021-06-09 05:31:10|1150|1145.5|1149.9|1145.4|1150.4|1145.9|1149.8|1145.3|153
1623216680000|2021-06-09 05:31:20|1150|1145.5|1150.7|1146.2|1150.7|1146.2|1150|1145.5|221
1623216690000|2021-06-09 05:31:30|1150.9|1146.4|1149.8|1145.3|1150.9|1146.4|1149.8|1145.3|418
1623216700000|2021-06-09 05:31:40|1149.9|1145.4|1149.9|1145.4|1150.3|1145.8|1149.8|1145.3|142
1623216710000|2021-06-09 05:31:50|1150.2|1145.7|1149.3|1144.8|1150.2|1145.7|1149.3|1144.8|283
1623216720000|2021-06-09 05:32:00|1149.6|1145.1|1149.8|1145.3|1150.1|1145.6|1149.3|1144.8|467
1623216730000|2021-06-09 05:32:10|1150.1|1145.6|1150.9|1146.4|1151.3|1146.8|1150|1145.5|504
1623216740000|2021-06-09 05:32:20|1150.7|1146.2|1150.6|1146.1|1151.1|1146.6|1150.6|1146.1|272
1623216750000|2021-06-09 05:32:30|1150.7|1146.2|1148.9|1144.4|1150.7|1146.2|1148.9|1144.4|471
1623216760000|2021-06-09 05:32:40|1148.6|1144.1|1149|1144.5|1149|1144.5|1147.5|1143|838
1623216770000|2021-06-09 05:32:50|1148.8|1144.3|1148.4|1143.9|1148.8|1144.3|1147.9|1143.4|149
1623216780000|2021-06-09 05:33:00|1148.5|1144|1149.1|1144.6|1149.4|1144.9|1148.3|1143.8|158
1623216790000|2021-06-09 05:33:10|1149.4|1144.9|1150.1|1145.6|1150.1|1145.6|1149.4|1144.9|153
1623216800000|2021-06-09 05:33:20|1150.3|1145.8|1150.3|1145.8|1150.5|1146|1150|1145.5|221
1623216810000|2021-06-09 05:33:30|1150.1|1145.6|1150.2|1145.7|1150.6|1146.1|1150.1|1145.6|177
1623216820000|2021-06-09 05:33:40|1150.6|1146.1|1150.1|1145.6|1150.6|1146.1|1149.8|1145.3|164
1623216830000|2021-06-09 05:33:50|1149.7|1145.2|1147.9|1143.4|1149.7|1145.2|1147.8|1143.3|495
1623216840000|2021-06-09 05:34:00|1147.8|1143.3|1147.5|1143|1147.9|1143.4|1147.3|1142.8|463
1623216850000|2021-06-09 05:34:10|1147.3|1142.8|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|141
1623216860000|2021-06-09 05:34:20|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|132
1623216870000|2021-06-09 05:34:30|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|200
1623216880000|2021-06-09 05:34:40|1147.5|1143|1147.2|1142.7|1147.6|1143.1|1146.8|1142.3|257
1623216890000|2021-06-09 05:34:50|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|358
1623216900000|2021-06-09 05:35:00|1147.1|1142.6|1147.9|1143.4|1147.9|1143.4|1146.8|1142.3|453
1623216910000|2021-06-09 05:35:10|1147.5|1143|1147.8|1143.3|1148.3|1143.8|1147.5|1143|196
1623216920000|2021-06-09 05:35:20|1147.7|1143.2|1147.8|1143.3|1147.8|1143.3|1147.7|1143.2|37
1623216930000|2021-06-09 05:35:30|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148.1|1143.6|194
1623216940000|2021-06-09 05:35:40|1148.7|1144.2|1148.7|1144.2|1148.8|1144.3|1148.6|1144.1|63
1623216950000|2021-06-09 05:35:50|1148.8|1144.3|1149.6|1145.1|1149.6|1145.1|1148.8|1144.3|131
1623216960000|2021-06-09 05:36:00|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.5|1144|186
1623216970000|2021-06-09 05:36:10|1148.5|1144|1148.3|1143.8|1148.6|1144.1|1148.1|1143.6|77
1623216980000|2021-06-09 05:36:20|1148.1|1143.6|1148.2|1143.7|1148.7|1144.2|1148.1|1143.6|114
1623216990000|2021-06-09 05:36:30|1148.4|1143.9|1147.8|1143.3|1148.4|1143.9|1147.4|1142.9|145
1623217000000|2021-06-09 05:36:40|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|102
1623217010000|2021-06-09 05:36:50|1148.2|1143.7|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|103
1623217020000|2021-06-09 05:37:00|1148.3|1143.8|1147.4|1142.9|1148.3|1143.8|1147.4|1142.9|120
1623217030000|2021-06-09 05:37:10|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|36
1623217040000|2021-06-09 05:37:20|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|54
1623217050000|2021-06-09 05:37:30|1147.9|1143.4|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|110
1623217060000|2021-06-09 05:37:40|1148.1|1143.6|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|43
1623217070000|2021-06-09 05:37:50|1147.7|1143.2|1147|1142.5|1147.7|1143.2|1147|1142.5|208
1623217080000|2021-06-09 05:38:00|1146.9|1142.4|1143.9|1139.4|1147.3|1142.8|1143.9|1139.4|979
1623217090000|2021-06-09 05:38:10|1144|1139.5|1143.4|1138.9|1144|1139.5|1143.4|1138.9|544
1623217100000|2021-06-09 05:38:20|1143.3|1138.8|1141.9|1137.4|1143.3|1138.8|1141.9|1137.4|1021
1623217110000|2021-06-09 05:38:30|1141.8|1137.3|1141.9|1137.4|1142.6|1138.1|1141.8|1137.3|636
1623217120000|2021-06-09 05:38:40|1142.1|1137.6|1143.1|1138.6|1143.1|1138.6|1141.9|1137.4|637
1623217130000|2021-06-09 05:38:50|1143|1138.5|1143|1138.5|1143.4|1138.9|1143|1138.5|491
1623217140000|2021-06-09 05:39:00|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.8|1138.3|283
1623217150000|2021-06-09 05:39:10|1143|1138.5|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|189
1623217160000|2021-06-09 05:39:20|1143.1|1138.6|1143.1|1138.6|1143.3|1138.8|1142.9|1138.4|105
1623217170000|2021-06-09 05:39:30|1143.4|1138.9|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|198
1623217180000|2021-06-09 05:39:40|1143.7|1139.2|1142.8|1138.3|1143.7|1139.2|1142.8|1138.3|243
1623217190000|2021-06-09 05:39:50|1142.9|1138.4|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|128
1623217200000|2021-06-09 05:40:00|1142.8|1138.3|1140.9|1136.4|1142.8|1138.3|1140.9|1136.4|838
1623217210000|2021-06-09 05:40:10|1140.7|1136.2|1141.5|1137|1141.8|1137.3|1140.4|1135.9|659
1623217220000|2021-06-09 05:40:20|1141.8|1137.3|1141|1136.5|1141.8|1137.3|1140.9|1136.4|461
1623217230000|2021-06-09 05:40:30|1140.9|1136.4|1139.6|1135.1|1140.9|1136.4|1139.6|1135.1|548
1623217240000|2021-06-09 05:40:40|1139.9|1135.4|1140.9|1136.4|1141.3|1136.8|1139.9|1135.4|664
1623217250000|2021-06-09 05:40:50|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1140.6|1136.1|183
1623217260000|2021-06-09 05:41:00|1141.4|1136.9|1141.7|1137.2|1141.8|1137.3|1141.3|1136.8|232
1623217270000|2021-06-09 05:41:10|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.6|1136.1|403
1623217280000|2021-06-09 05:41:20|1141|1136.5|1141.6|1137.1|1141.9|1137.4|1140.9|1136.4|303
1623217290000|2021-06-09 05:41:30|1141.8|1137.3|1141.8|1137.3|1141.9|1137.4|1141.1|1136.6|272
1623217300000|2021-06-09 05:41:40|1141.5|1137|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|215
1623217310000|2021-06-09 05:41:50|1141.5|1137|1142.8|1138.3|1142.8|1138.3|1141.4|1136.9|240
1623217320000|2021-06-09 05:42:00|1143.2|1138.7|1142.8|1138.3|1143.4|1138.9|1142.8|1138.3|494
1623217330000|2021-06-09 05:42:10|1142.9|1138.4|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|103
1623217340000|2021-06-09 05:42:20|1142.9|1138.4|1143|1138.5|1143.3|1138.8|1142.8|1138.3|116
1623217350000|2021-06-09 05:42:30|1142.9|1138.4|1142.8|1138.3|1143|1138.5|1142.1|1137.6|117
1623217360000|2021-06-09 05:42:40|1142.4|1137.9|1141.6|1137.1|1142.4|1137.9|1141.4|1136.9|82
1623217370000|2021-06-09 05:42:50|1141.7|1137.2|1140.8|1136.3|1141.8|1137.3|1140.8|1136.3|83
1623217380000|2021-06-09 05:43:00|1140.9|1136.4|1140.5|1136|1141.3|1136.8|1140.4|1135.9|199
1623217390000|2021-06-09 05:43:10|1140.4|1135.9|1140.7|1136.2|1141.3|1136.8|1140.4|1135.9|319
1623217400000|2021-06-09 05:43:20|1140.8|1136.3|1141.7|1137.2|1141.7|1137.2|1140.5|1136|95
1623217410000|2021-06-09 05:43:30|1141.8|1137.3|1142.3|1137.8|1142.7|1138.2|1141.8|1137.3|106
1623217420000|2021-06-09 05:43:40|1142.5|1138|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|59
1623217430000|2021-06-09 05:43:50|1142.5|1138|1142.8|1138.3|1143.3|1138.8|1142.3|1137.8|172
1623217440000|2021-06-09 05:44:00|1143|1138.5|1142.8|1138.3|1143.5|1139|1142.6|1138.1|230
1623217450000|2021-06-09 05:44:10|1143.2|1138.7|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|56
1623217460000|2021-06-09 05:44:20|1142.8|1138.3|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|61
1623217470000|2021-06-09 05:44:30|1143.2|1138.7|1144.4|1139.9|1144.6|1140.1|1143.2|1138.7|412
1623217480000|2021-06-09 05:44:40|1144.3|1139.8|1143.8|1139.3|1144.8|1140.3|1143.8|1139.3|306
1623217490000|2021-06-09 05:44:50|1143.9|1139.4|1144.8|1140.3|1144.8|1140.3|1143.9|1139.4|162
1623217500000|2021-06-09 05:45:00|1144.7|1140.2|1144.3|1139.8|1144.7|1140.2|1144.1|1139.6|161
1623217510000|2021-06-09 05:45:10|1144.6|1140.1|1144.8|1140.3|1144.8|1140.3|1144.6|1140.1|177
1623217520000|2021-06-09 05:45:20|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|164
1623217530000|2021-06-09 05:45:30|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|127
1623217540000|2021-06-09 05:45:40|1144.9|1140.4|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|154
1623217550000|2021-06-09 05:45:50|1145.3|1140.8|1145.7|1141.2|1145.8|1141.3|1145|1140.5|158
1623217560000|2021-06-09 05:46:00|1145.8|1141.3|1145.2|1140.7|1145.8|1141.3|1144.8|1140.3|146
1623217570000|2021-06-09 05:46:10|1145.3|1140.8|1144.7|1140.2|1145.3|1140.8|1144.3|1139.8|98
1623217580000|2021-06-09 05:46:20|1144.3|1139.8|1144.3|1139.8|1144.7|1140.2|1144.2|1139.7|54
1623217590000|2021-06-09 05:46:30|1144.2|1139.7|1144.3|1139.8|1144.7|1140.2|1144.2|1139.7|181
1623217600000|2021-06-09 05:46:40|1144.1|1139.6|1144.2|1139.7|1144.3|1139.8|1144.1|1139.6|87
1623217610000|2021-06-09 05:46:50|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|136
1623217620000|2021-06-09 05:47:00|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|254
1623217630000|2021-06-09 05:47:10|1144.1|1139.6|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|138
1623217640000|2021-06-09 05:47:20|||||||||129
1623217650000|2021-06-09 05:47:30|1143.9|1139.4|1143.3|1138.8|1143.9|1139.4|1143.2|1138.7|401
1623217660000|2021-06-09 05:47:40|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|153
1623217670000|2021-06-09 05:47:50|1143.2|1138.7|1143.3|1138.8|1143.6|1139.1|1143.1|1138.6|105
1623217680000|2021-06-09 05:48:00|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.1|1138.6|57
1623217690000|2021-06-09 05:48:10|1143.1|1138.6|1142.2|1137.7|1143.1|1138.6|1142.2|1137.7|125
1623217700000|2021-06-09 05:48:20|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|166
1623217710000|2021-06-09 05:48:30|1141.8|1137.3|1141.6|1137.1|1142.1|1137.6|1141.3|1136.8|317
1623217720000|2021-06-09 05:48:40|1141.7|1137.2|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|204
1623217730000|2021-06-09 05:48:50|1140.9|1136.4|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|186
1623217740000|2021-06-09 05:49:00|1141.4|1136.9|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|231
1623217750000|2021-06-09 05:49:10|1141.7|1137.2|1142.2|1137.7|1142.3|1137.8|1141.6|1137.1|155
1623217760000|2021-06-09 05:49:20|1142|1137.5|1142.2|1137.7|1142.2|1137.7|1142|1137.5|40
1623217770000|2021-06-09 05:49:30|1142.3|1137.8|1142.7|1138.2|1142.8|1138.3|1142.3|1137.8|73
1623217780000|2021-06-09 05:49:40|1142.8|1138.3|1142.7|1138.2|1143|1138.5|1142.7|1138.2|57
1623217790000|2021-06-09 05:49:50|1142.6|1138.1|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|109
1623217800000|2021-06-09 05:50:00|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.5|1138|83
1623217810000|2021-06-09 05:50:10|1142.4|1137.9|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|112
1623217820000|2021-06-09 05:50:20|1142.6|1138.1|1142.7|1138.2|1142.7|1138.2|1142.4|1137.9|27
1623217830000|2021-06-09 05:50:30|1142.8|1138.3|1143.8|1139.3|1143.8|1139.3|1142.8|1138.3|95
1623217840000|2021-06-09 05:50:40|1144|1139.5|1143.8|1139.3|1144.5|1140|1143.8|1139.3|159
1623217850000|2021-06-09 05:50:50|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1143.8|1139.3|65
1623217860000|2021-06-09 05:51:00|1143.9|1139.4|1143.8|1139.3|1144.1|1139.6|1143.6|1139.1|202
1623217870000|2021-06-09 05:51:10|1143.7|1139.2|1144.5|1140|1144.5|1140|1143.6|1139.1|338
1623217880000|2021-06-09 05:51:20|1144.9|1140.4|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|144
1623217890000|2021-06-09 05:51:30|1144.3|1139.8|1144.7|1140.2|1144.7|1140.2|1144.3|1139.8|81
1623217900000|2021-06-09 05:51:40|1144.8|1140.3|1144.8|1140.3|1145|1140.5|1144.7|1140.2|144
1623217910000|2021-06-09 05:51:50|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|90
1623217920000|2021-06-09 05:52:00|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|82
1623217930000|2021-06-09 05:52:10|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.8|1140.3|42
1623217940000|2021-06-09 05:52:20|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|37
1623217950000|2021-06-09 05:52:30|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1145|1140.5|70
1623217960000|2021-06-09 05:52:40|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|134
1623217970000|2021-06-09 05:52:50|||||||||249
1623217980000|2021-06-09 05:53:00|1145.4|1140.9|1145.6|1141.1|1145.6|1141.1|1145.4|1140.9|144
1623217990000|2021-06-09 05:53:10|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|50
1623218000000|2021-06-09 05:53:20|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.3|1140.8|19
1623218010000|2021-06-09 05:53:30|1144.9|1140.4|1145.3|1140.8|1145.3|1140.8|1144.9|1140.4|71
1623218020000|2021-06-09 05:53:40|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.3|1140.8|49
1623218030000|2021-06-09 05:53:50|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|29
1623218040000|2021-06-09 05:54:00|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|68
1623218050000|2021-06-09 05:54:10|1145.8|1141.3|1146.1|1141.6|1146.1|1141.6|1145.7|1141.2|229
1623218060000|2021-06-09 05:54:20|1146|1141.5|1145.9|1141.4|1146.1|1141.6|1145.8|1141.3|82
1623218070000|2021-06-09 05:54:30|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.8|1141.3|83
1623218080000|2021-06-09 05:54:40|1145.8|1141.3|1146.8|1142.3|1146.8|1142.3|1145.8|1141.3|139
1623218090000|2021-06-09 05:54:50|1146.7|1142.2|1147.3|1142.8|1147.3|1142.8|1146.7|1142.2|321
1623218100000|2021-06-09 05:55:00|1147.2|1142.7|1146.3|1141.8|1147.4|1142.9|1146.3|1141.8|180
1623218110000|2021-06-09 05:55:10|1146.4|1141.9|1146.3|1141.8|1146.4|1141.9|1145.8|1141.3|209
1623218120000|2021-06-09 05:55:20|1146.1|1141.6|1146.3|1141.8|1146.8|1142.3|1145.9|1141.4|241
1623218130000|2021-06-09 05:55:30|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|116
1623218140000|2021-06-09 05:55:40|||||||||67
1623218150000|2021-06-09 05:55:50|1145.6|1141.1|1145.4|1140.9|1145.6|1141.1|1145.1|1140.6|107
1623218160000|2021-06-09 05:56:00|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145|1140.5|104
1623218170000|2021-06-09 05:56:10|1145.3|1140.8|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|36
1623218180000|2021-06-09 05:56:20|1144.6|1140.1|1144.9|1140.4|1144.9|1140.4|1144.6|1140.1|105
1623218190000|2021-06-09 05:56:30|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|38
1623218200000|2021-06-09 05:56:40|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|55
1623218210000|2021-06-09 05:56:50|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|67
1623218220000|2021-06-09 05:57:00|1145|1140.5|1146.1|1141.6|1146.4|1141.9|1145|1140.5|253
1623218230000|2021-06-09 05:57:10|1145.7|1141.2|1145.8|1141.3|1145.9|1141.4|1145.6|1141.1|89
1623218240000|2021-06-09 05:57:20|1145.5|1141|1145.4|1140.9|1145.5|1141|1145.1|1140.6|98
1623218250000|2021-06-09 05:57:30|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|42
1623218260000|2021-06-09 05:57:40|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|32
1623218270000|2021-06-09 05:57:50|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.5|1141|81
1623218280000|2021-06-09 05:58:00|1145.9|1141.4|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|106
1623218290000|2021-06-09 05:58:10|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|31
1623218300000|2021-06-09 05:58:20|||||||||25
1623218310000|2021-06-09 05:58:30|1146.1|1141.6|1145.9|1141.4|1146.3|1141.8|1145.9|1141.4|54
1623218320000|2021-06-09 05:58:40|1146.1|1141.6|1145.9|1141.4|1146.1|1141.6|1145.9|1141.4|9
1623218330000|2021-06-09 05:58:50|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146|1141.5|43
1623218340000|2021-06-09 05:59:00|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|100
1623218350000|2021-06-09 05:59:10|1146.9|1142.4|1148.3|1143.8|1148.9|1144.4|1146.9|1142.4|675
1623218360000|2021-06-09 05:59:20|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.3|1143.8|251
1623218370000|2021-06-09 05:59:30|1149|1144.5|1150.5|1146|1150.5|1146|1149|1144.5|850
1623218380000|2021-06-09 05:59:40|1150.6|1146.1|1151|1146.5|1151|1146.5|1150.6|1146.1|582
1623218390000|2021-06-09 05:59:50|1150.8|1146.3|1151|1146.5|1151.4|1146.9|1150.5|1146|355
1623218400000|2021-06-09 06:00:00|1150.6|1146.1|1150|1145.5|1150.6|1146.1|1150|1145.5|406
1623218410000|2021-06-09 06:00:10|1149.8|1145.3|1149.6|1145.1|1149.8|1145.3|1149.6|1145.1|116
1623218420000|2021-06-09 06:00:20|1149.5|1145|1149.1|1144.6|1149.5|1145|1149.1|1144.6|141
1623218430000|2021-06-09 06:00:30|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.7|1144.2|177
1623218440000|2021-06-09 06:00:40|1148.9|1144.4|1148.9|1144.4|1149.1|1144.6|1148.7|1144.2|118
1623218450000|2021-06-09 06:00:50|1149|1144.5|1149.1|1144.6|1149.1|1144.6|1149|1144.5|53
1623218460000|2021-06-09 06:01:00|1148.7|1144.2|1149.1|1144.6|1149.1|1144.6|1148.6|1144.1|88
1623218470000|2021-06-09 06:01:10|1149.3|1144.8|1150.2|1145.7|1150.5|1146|1149.3|1144.8|250
1623218480000|2021-06-09 06:01:20|1150.1|1145.6|1149.6|1145.1|1150.2|1145.7|1149.3|1144.8|88
1623218490000|2021-06-09 06:01:30|1150|1145.5|1149.6|1145.1|1150|1145.5|1149.2|1144.7|193
1623218500000|2021-06-09 06:01:40|||||||||38
1623218510000|2021-06-09 06:01:50|1150|1145.5|1150.3|1145.8|1150.3|1145.8|1149.6|1145.1|114
1623218520000|2021-06-09 06:02:00|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1150|1145.5|35
1623218530000|2021-06-09 06:02:10|1150.4|1145.9|1150.2|1145.7|1150.4|1145.9|1150|1145.5|87
1623218540000|2021-06-09 06:02:20|1150|1145.5|1148.8|1144.3|1150|1145.5|1148.7|1144.2|255
1623218550000|2021-06-09 06:02:30|1148.9|1144.4|1148.9|1144.4|1148.9|1144.4|1148.9|1144.4|53
1623218560000|2021-06-09 06:02:40|1149.1|1144.6|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|43
1623218570000|2021-06-09 06:02:50|1148.6|1144.1|1148.3|1143.8|1148.6|1144.1|1148.3|1143.8|50
1623218580000|2021-06-09 06:03:00|1148.2|1143.7|1148.3|1143.8|1148.3|1143.8|1148.2|1143.7|30
1623218590000|2021-06-09 06:03:10|1148.2|1143.7|1149|1144.5|1149|1144.5|1148.2|1143.7|117
1623218600000|2021-06-09 06:03:20|1149.2|1144.7|1149.8|1145.3|1149.8|1145.3|1149.2|1144.7|44
1623218610000|2021-06-09 06:03:30|1150.1|1145.6|1150.5|1146|1150.5|1146|1149.8|1145.3|117
1623218620000|2021-06-09 06:03:40|1150.8|1146.3|1149.3|1144.8|1151.1|1146.6|1149.3|1144.8|747
1623218630000|2021-06-09 06:03:50|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.3|1144.8|76
1623218640000|2021-06-09 06:04:00|1149.6|1145.1|1147.4|1142.9|1149.6|1145.1|1147.4|1142.9|149
1623218650000|2021-06-09 06:04:10|1147.5|1143|1146.8|1142.3|1147.8|1143.3|1146.8|1142.3|186
1623218660000|2021-06-09 06:04:20|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|125
1623218670000|2021-06-09 06:04:30|1146.6|1142.1|1145.8|1141.3|1146.6|1142.1|1145.6|1141.1|317
1623218680000|2021-06-09 06:04:40|1145.6|1141.1|1145.8|1141.3|1146.3|1141.8|1145.4|1140.9|102
1623218690000|2021-06-09 06:04:50|1145.9|1141.4|1147.3|1142.8|1147.8|1143.3|1145.5|1141|353
1623218700000|2021-06-09 06:05:00|1146.8|1142.3|1148.6|1144.1|1148.6|1144.1|1146.8|1142.3|93
1623218710000|2021-06-09 06:05:10|1148.8|1144.3|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|58
1623218720000|2021-06-09 06:05:20|1149.6|1145.1|1149.7|1145.2|1150|1145.5|1149.6|1145.1|126
1623218730000|2021-06-09 06:05:30|1149.6|1145.1|1147.5|1143|1149.8|1145.3|1147.5|1143|190
1623218740000|2021-06-09 06:05:40|1147.6|1143.1|1148.1|1143.6|1148.6|1144.1|1147.6|1143.1|35
1623218750000|2021-06-09 06:05:50|1148.5|1144|1148.1|1143.6|1148.5|1144|1147.8|1143.3|49
1623218760000|2021-06-09 06:06:00|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|27
1623218770000|2021-06-09 06:06:10|1147.6|1143.1|1147.3|1142.8|1147.6|1143.1|1147.3|1142.8|38
1623218780000|2021-06-09 06:06:20|1147.2|1142.7|1146.2|1141.7|1147.3|1142.8|1146.2|1141.7|34
1623218790000|2021-06-09 06:06:30|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|57
1623218800000|2021-06-09 06:06:40|1146.5|1142|1146.5|1142|1146.5|1142|1146.1|1141.6|48
1623218810000|2021-06-09 06:06:50|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|70
1623218820000|2021-06-09 06:07:00|1146.6|1142.1|1146.6|1142.1|1146.8|1142.3|1146.3|1141.8|39
1623218830000|2021-06-09 06:07:10|1146.8|1142.3|1146.7|1142.2|1146.8|1142.3|1146.3|1141.8|27
1623218840000|2021-06-09 06:07:20|1146.8|1142.3|1148.2|1143.7|1148.2|1143.7|1146.8|1142.3|115
1623218850000|2021-06-09 06:07:30|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|31
1623218860000|2021-06-09 06:07:40|1147.1|1142.6|1146.6|1142.1|1147.3|1142.8|1146.6|1142.1|127
1623218870000|2021-06-09 06:07:50|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|16
1623218880000|2021-06-09 06:08:00|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1146.6|1142.1|71
1623218890000|2021-06-09 06:08:10|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|33
1623218900000|2021-06-09 06:08:20|1147.4|1142.9|1147.1|1142.6|1147.8|1143.3|1147.1|1142.6|81
1623218910000|2021-06-09 06:08:30|1147.5|1143|1147.6|1143.1|1147.6|1143.1|1147.5|1143|16
1623218920000|2021-06-09 06:08:40|||||||||26
1623218930000|2021-06-09 06:08:50|||||||||21
1623218940000|2021-06-09 06:09:00|1147.4|1142.9|1147.1|1142.6|1147.4|1142.9|1147.1|1142.6|39
1623218950000|2021-06-09 06:09:10|||||||||13
1623218960000|2021-06-09 06:09:20|1147.2|1142.7|1146.4|1141.9|1147.2|1142.7|1146.4|1141.9|152
1623218970000|2021-06-09 06:09:30|1146.3|1141.8|1145.9|1141.4|1146.7|1142.2|1145.9|1141.4|27
1623218980000|2021-06-09 06:09:40|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|105
1623218990000|2021-06-09 06:09:50|1145|1140.5|1146.2|1141.7|1146.2|1141.7|1145|1140.5|112
1623219000000|2021-06-09 06:10:00|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1144.8|1140.3|120
1623219010000|2021-06-09 06:10:10|1144.9|1140.4|1145.3|1140.8|1145.3|1140.8|1144.4|1139.9|237
1623219020000|2021-06-09 06:10:20|1144.9|1140.4|1143.7|1139.2|1144.9|1140.4|1143.7|1139.2|559
1623219030000|2021-06-09 06:10:30|1143.4|1138.9|1143.7|1139.2|1143.7|1139.2|1143|1138.5|367
1623219040000|2021-06-09 06:10:40|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1142.8|1138.3|325
1623219050000|2021-06-09 06:10:50|1142.8|1138.3|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|183
1623219060000|2021-06-09 06:11:00|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|318
1623219070000|2021-06-09 06:11:10|1142.7|1138.2|1141.9|1137.4|1142.8|1138.3|1141.9|1137.4|274
1623219080000|2021-06-09 06:11:20|1141.8|1137.3|1141.9|1137.4|1142.3|1137.8|1141.4|1136.9|313
1623219090000|2021-06-09 06:11:30|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1141.5|1137|262
1623219100000|2021-06-09 06:11:40|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|169
1623219110000|2021-06-09 06:11:50|1142.5|1138|1142.4|1137.9|1142.7|1138.2|1142.3|1137.8|52
1623219120000|2021-06-09 06:12:00|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|63
1623219130000|2021-06-09 06:12:10|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|82
1623219140000|2021-06-09 06:12:20|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.3|1138.8|125
1623219150000|2021-06-09 06:12:30|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|62
1623219160000|2021-06-09 06:12:40|1142.9|1138.4|1142.2|1137.7|1142.9|1138.4|1142.1|1137.6|233
1623219170000|2021-06-09 06:12:50|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1141.8|1137.3|110
1623219180000|2021-06-09 06:13:00|1142.7|1138.2|1142.9|1138.4|1143.1|1138.6|1142.3|1137.8|113
1623219190000|2021-06-09 06:13:10|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|64
1623219200000|2021-06-09 06:13:20|1143.5|1139|1143.3|1138.8|1143.6|1139.1|1143.2|1138.7|83
1623219210000|2021-06-09 06:13:30|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|66
1623219220000|2021-06-09 06:13:40|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.6|1139.1|144
1623219230000|2021-06-09 06:13:50|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|57
1623219240000|2021-06-09 06:14:00|1143.6|1139.1|1143.5|1139|1143.6|1139.1|1143.1|1138.6|140
1623219250000|2021-06-09 06:14:10|1143.6|1139.1|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|33
1623219260000|2021-06-09 06:14:20|1144|1139.5|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|87
1623219270000|2021-06-09 06:14:30|1143.5|1139|1143.6|1139.1|1143.6|1139.1|1143.5|1139|46
1623219280000|2021-06-09 06:14:40|1143.3|1138.8|1144|1139.5|1144|1139.5|1143.3|1138.8|129
1623219290000|2021-06-09 06:14:50|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144|1139.5|146
1623219300000|2021-06-09 06:15:00|1144.5|1140|1145.1|1140.6|1145.1|1140.6|1144.5|1140|132
1623219310000|2021-06-09 06:15:10|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|55
1623219320000|2021-06-09 06:15:20|1145.5|1141|1145.1|1140.6|1145.5|1141|1145.1|1140.6|185
1623219330000|2021-06-09 06:15:30|1145|1140.5|1145|1140.5|1145|1140.5|1145|1140.5|21
1623219340000|2021-06-09 06:15:40|1145.2|1140.7|1145.2|1140.7|1146|1141.5|1145.1|1140.6|257
1623219350000|2021-06-09 06:15:50|1145|1140.5|1145.5|1141|1145.5|1141|1145|1140.5|24
1623219360000|2021-06-09 06:16:00|1145.6|1141.1|1146|1141.5|1146|1141.5|1145.5|1141|154
1623219370000|2021-06-09 06:16:10|1145.8|1141.3|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|38
1623219380000|2021-06-09 06:16:20|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1144.9|1140.4|100
1623219390000|2021-06-09 06:16:30|1144.7|1140.2|1144|1139.5|1144.7|1140.2|1144|1139.5|112
1623219400000|2021-06-09 06:16:40|||||||||11
1623219410000|2021-06-09 06:16:50|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.7|1139.2|73
1623219420000|2021-06-09 06:17:00|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|20
1623219430000|2021-06-09 06:17:10|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|54
1623219440000|2021-06-09 06:17:20|1144.1|1139.6|1143.8|1139.3|1144.1|1139.6|1143.6|1139.1|76
1623219450000|2021-06-09 06:17:30|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|17
1623219460000|2021-06-09 06:17:40|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|23
1623219470000|2021-06-09 06:17:50|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|88
1623219480000|2021-06-09 06:18:00|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|235
1623219490000|2021-06-09 06:18:10|1142.7|1138.2|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|209
1623219500000|2021-06-09 06:18:20|1142.4|1137.9|1142.2|1137.7|1142.6|1138.1|1142.2|1137.7|195
1623219510000|2021-06-09 06:18:30|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|163
1623219520000|2021-06-09 06:18:40|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|179
1623219530000|2021-06-09 06:18:50|1143.2|1138.7|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|99
1623219540000|2021-06-09 06:19:00|1143|1138.5|1142.9|1138.4|1143|1138.5|1142.9|1138.4|48
1623219550000|2021-06-09 06:19:10|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|26
1623219560000|2021-06-09 06:19:20|1143.8|1139.3|1143.6|1139.1|1143.9|1139.4|1143.5|1139|169
1623219570000|2021-06-09 06:19:30|1143.4|1138.9|1143.9|1139.4|1144.3|1139.8|1143.4|1138.9|70
1623219580000|2021-06-09 06:19:40|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|22
1623219590000|2021-06-09 06:19:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.4|1138.9|54
1623219600000|2021-06-09 06:20:00|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144.1|1139.6|34
1623219610000|2021-06-09 06:20:10|1143.9|1139.4|1143.9|1139.4|1144.1|1139.6|1143.9|1139.4|21
1623219620000|2021-06-09 06:20:20|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|31
1623219630000|2021-06-09 06:20:30|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|81
1623219640000|2021-06-09 06:20:40|1142.9|1138.4|1142.8|1138.3|1143.1|1138.6|1142.8|1138.3|71
1623219650000|2021-06-09 06:20:50|1142.7|1138.2|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|46
1623219660000|2021-06-09 06:21:00|1142.5|1138|1142.2|1137.7|1142.5|1138|1142.1|1137.6|110
1623219670000|2021-06-09 06:21:10|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|171
1623219680000|2021-06-09 06:21:20|||||||||95
1623219690000|2021-06-09 06:21:30|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.4|1137.9|75
1623219700000|2021-06-09 06:21:40|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|64
1623219710000|2021-06-09 06:21:50|1143.2|1138.7|1143.9|1139.4|1143.9|1139.4|1143.1|1138.6|134
1623219720000|2021-06-09 06:22:00|||||||||53
1623219730000|2021-06-09 06:22:10|1143.6|1139.1|1142.9|1138.4|1143.6|1139.1|1142.9|1138.4|66
1623219740000|2021-06-09 06:22:20|1142.8|1138.3|1142.6|1138.1|1142.9|1138.4|1142.6|1138.1|55
1623219750000|2021-06-09 06:22:30|1142.7|1138.2|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|75
1623219760000|2021-06-09 06:22:40|1142.1|1137.6|1142.5|1138|1142.5|1138|1142.1|1137.6|54
1623219770000|2021-06-09 06:22:50|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.1|1137.6|94
1623219780000|2021-06-09 06:23:00|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.2|1137.7|71
1623219790000|2021-06-09 06:23:10|1142.9|1138.4|1143.4|1138.9|1143.5|1139|1142.7|1138.2|168
1623219800000|2021-06-09 06:23:20|1143.1|1138.6|1143.4|1138.9|1143.4|1138.9|1143.1|1138.6|58
1623219810000|2021-06-09 06:23:30|1143.5|1139|1143.4|1138.9|1143.5|1139|1143.4|1138.9|38
1623219820000|2021-06-09 06:23:40|1143.1|1138.6|1143.2|1138.7|1143.5|1139|1143.1|1138.6|68
1623219830000|2021-06-09 06:23:50|1142.9|1138.4|1142.6|1138.1|1142.9|1138.4|1142.2|1137.7|120
1623219840000|2021-06-09 06:24:00|1142.9|1138.4|1142.1|1137.6|1142.9|1138.4|1142.1|1137.6|86
1623219850000|2021-06-09 06:24:10|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|245
1623219860000|2021-06-09 06:24:20|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|232
1623219870000|2021-06-09 06:24:30|1141.3|1136.8|1141|1136.5|1141.4|1136.9|1140.9|1136.4|116
1623219880000|2021-06-09 06:24:40|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|102
1623219890000|2021-06-09 06:24:50|||||||||54
1623219900000|2021-06-09 06:25:00|||||||||207
1623219910000|2021-06-09 06:25:10|1141.1|1136.6|1141.9|1137.4|1141.9|1137.4|1141.1|1136.6|104
1623219920000|2021-06-09 06:25:20|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|101
1623219930000|2021-06-09 06:25:30|1142.9|1138.4|1142.9|1138.4|1143.1|1138.6|1142.9|1138.4|51
1623219940000|2021-06-09 06:25:40|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.2|1137.7|201
1623219950000|2021-06-09 06:25:50|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|57
1623219960000|2021-06-09 06:26:00|1142.3|1137.8|1142.9|1138.4|1143.2|1138.7|1142.3|1137.8|141
1623219970000|2021-06-09 06:26:10|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|135
1623219980000|2021-06-09 06:26:20|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1143.1|1138.6|79
1623219990000|2021-06-09 06:26:30|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|33
1623220000000|2021-06-09 06:26:40|1142.9|1138.4|1144|1139.5|1144|1139.5|1142.8|1138.3|137
1623220010000|2021-06-09 06:26:50|1144.1|1139.6|1144.2|1139.7|1144.6|1140.1|1144.1|1139.6|136
1623220020000|2021-06-09 06:27:00|1144.6|1140.1|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|106
1623220030000|2021-06-09 06:27:10|1144.3|1139.8|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|183
1623220040000|2021-06-09 06:27:20|1144|1139.5|1143.8|1139.3|1144|1139.5|1143.8|1139.3|59
1623220050000|2021-06-09 06:27:30|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|20
1623220060000|2021-06-09 06:27:40|1143.5|1139|1143.5|1139|1143.5|1139|1143.1|1138.6|66
1623220070000|2021-06-09 06:27:50|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|67
1623220080000|2021-06-09 06:28:00|1144.1|1139.6|1144.5|1140|1144.5|1140|1144.1|1139.6|150
1623220090000|2021-06-09 06:28:10|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|97
1623220100000|2021-06-09 06:28:20|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|26
1623220110000|2021-06-09 06:28:30|1144.5|1140|1144.3|1139.8|1144.5|1140|1144.1|1139.6|103
1623220120000|2021-06-09 06:28:40|1144.5|1140|1144|1139.5|1144.5|1140|1144|1139.5|24
1623220130000|2021-06-09 06:28:50|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|44
1623220140000|2021-06-09 06:29:00|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1142.5|1138|149
1623220150000|2021-06-09 06:29:10|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|23
1623220160000|2021-06-09 06:29:20|1142.8|1138.3|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|48
1623220170000|2021-06-09 06:29:30|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.5|1138|30
1623220180000|2021-06-09 06:29:40|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|21
1623220190000|2021-06-09 06:29:50|1142.6|1138.1|1142.7|1138.2|1142.7|1138.2|1142.6|1138.1|18
1623220200000|2021-06-09 06:30:00|1143.1|1138.6|1144|1139.5|1144|1139.5|1143.1|1138.6|78
1623220210000|2021-06-09 06:30:10|1144.2|1139.7|1144.5|1140|1144.5|1140|1144.1|1139.6|68
1623220220000|2021-06-09 06:30:20|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|65
1623220230000|2021-06-09 06:30:30|1144.4|1139.9|1145.1|1140.6|1145.1|1140.6|1144.2|1139.7|194
1623220240000|2021-06-09 06:30:40|1145.4|1140.9|1145.4|1140.9|1145.5|1141|1145.4|1140.9|250
1623220250000|2021-06-09 06:30:50|1145.1|1140.6|1144.8|1140.3|1145.3|1140.8|1144.5|1140|162
1623220260000|2021-06-09 06:31:00|1144.7|1140.2|1144.9|1140.4|1144.9|1140.4|1144.5|1140|50
1623220270000|2021-06-09 06:31:10|1145|1140.5|1145.3|1140.8|1145.3|1140.8|1145|1140.5|101
1623220280000|2021-06-09 06:31:20|1145.8|1141.3|1146|1141.5|1146|1141.5|1145.8|1141.3|81
1623220290000|2021-06-09 06:31:30|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|91
1623220300000|2021-06-09 06:31:40|1145.5|1141|1144.9|1140.4|1145.6|1141.1|1144.8|1140.3|214
1623220310000|2021-06-09 06:31:50|1145.3|1140.8|1145.1|1140.6|1145.5|1141|1145.1|1140.6|83
1623220320000|2021-06-09 06:32:00|1145|1140.5|1145|1140.5|1145.1|1140.6|1145|1140.5|61
1623220330000|2021-06-09 06:32:10|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|69
1623220340000|2021-06-09 06:32:20|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.5|1141|51
1623220350000|2021-06-09 06:32:30|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|41
1623220360000|2021-06-09 06:32:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|154
1623220370000|2021-06-09 06:32:50|1146|1141.5|1145.7|1141.2|1146.3|1141.8|1145.7|1141.2|63
1623220380000|2021-06-09 06:33:00|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|94
1623220390000|2021-06-09 06:33:10|||||||||40
1623220400000|2021-06-09 06:33:20|1144.8|1140.3|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|71
1623220410000|2021-06-09 06:33:30|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|45
1623220420000|2021-06-09 06:33:40|||||||||38
1623220430000|2021-06-09 06:33:50|1145.9|1141.4|1146.3|1141.8|1146.4|1141.9|1145.8|1141.3|191
1623220440000|2021-06-09 06:34:00|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1145.9|1141.4|102
1623220450000|2021-06-09 06:34:10|1146.1|1141.6|1145.7|1141.2|1146.1|1141.6|1145.7|1141.2|90
1623220460000|2021-06-09 06:34:20|1146|1141.5|1146.2|1141.7|1146.2|1141.7|1145.8|1141.3|75
1623220470000|2021-06-09 06:34:30|1146.3|1141.8|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|83
1623220480000|2021-06-09 06:34:40|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|62
1623220490000|2021-06-09 06:34:50|1145.6|1141.1|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|101
1623220500000|2021-06-09 06:35:00|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|48
1623220510000|2021-06-09 06:35:10|1145.5|1141|1145.3|1140.8|1145.5|1141|1145.3|1140.8|82
1623220520000|2021-06-09 06:35:20|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1145.3|1140.8|48
1623220530000|2021-06-09 06:35:30|1145.7|1141.2|1145.6|1141.1|1145.7|1141.2|1145.2|1140.7|56
1623220540000|2021-06-09 06:35:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|67
1623220550000|2021-06-09 06:35:50|1146.2|1141.7|1145.3|1140.8|1146.3|1141.8|1145.3|1140.8|218
1623220560000|2021-06-09 06:36:00|1145.8|1141.3|1146|1141.5|1146.3|1141.8|1145.8|1141.3|163
1623220570000|2021-06-09 06:36:10|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|109
1623220580000|2021-06-09 06:36:20|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|108
1623220590000|2021-06-09 06:36:30|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|47
1623220600000|2021-06-09 06:36:40|1145.9|1141.4|1145.8|1141.3|1145.9|1141.4|1145.8|1141.3|75
1623220610000|2021-06-09 06:36:50|1146|1141.5|1146|1141.5|1146|1141.5|1145.8|1141.3|53
1623220620000|2021-06-09 06:37:00|1145.8|1141.3|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|31
1623220630000|2021-06-09 06:37:10|1146.1|1141.6|1146.2|1141.7|1146.2|1141.7|1146.1|1141.6|112
1623220640000|2021-06-09 06:37:20|1145.8|1141.3|1146.4|1141.9|1146.4|1141.9|1145.7|1141.2|166
1623220650000|2021-06-09 06:37:30|1146.3|1141.8|1146.1|1141.6|1146.3|1141.8|1146.1|1141.6|26
1623220660000|2021-06-09 06:37:40|1145.9|1141.4|1145.3|1140.8|1145.9|1141.4|1145.3|1140.8|84
1623220670000|2021-06-09 06:37:50|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1145.6|1141.1|22
1623220680000|2021-06-09 06:38:00|1145.7|1141.2|1145.6|1141.1|1145.7|1141.2|1145.3|1140.8|92
1623220690000|2021-06-09 06:38:10|1146.1|1141.6|1146.5|1142|1146.5|1142|1146.1|1141.6|152
1623220700000|2021-06-09 06:38:20|1146.2|1141.7|1146.5|1142|1146.5|1142|1146.1|1141.6|96
1623220710000|2021-06-09 06:38:30|||||||||57
1623220720000|2021-06-09 06:38:40|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|139
1623220730000|2021-06-09 06:38:50|1146.5|1142|1146.5|1142|1146.5|1142|1146.5|1142|95
1623220740000|2021-06-09 06:39:00|||||||||126
1623220750000|2021-06-09 06:39:10|1146.9|1142.4|1147.5|1143|1147.5|1143|1146.9|1142.4|486
1623220760000|2021-06-09 06:39:20|1147|1142.5|1147.5|1143|1147.5|1143|1147|1142.5|73
1623220770000|2021-06-09 06:39:30|||||||||60
1623220780000|2021-06-09 06:39:40|1147.6|1143.1|1147.5|1143|1147.6|1143.1|1147.3|1142.8|52
1623220790000|2021-06-09 06:39:50|1147.8|1143.3|1148|1143.5|1148|1143.5|1147.6|1143.1|336
1623220800000|2021-06-09 06:40:00|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.4|1143.9|504
1623220810000|2021-06-09 06:40:10|1148.9|1144.4|1149.5|1145|1149.9|1145.4|1148.9|1144.4|818
1623220820000|2021-06-09 06:40:20|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.2|1144.7|253
1623220830000|2021-06-09 06:40:30|1149.5|1145|1150.2|1145.7|1150.9|1146.4|1149.5|1145|370
1623220840000|2021-06-09 06:40:40|1150.1|1145.6|1149.7|1145.2|1150.5|1146|1149.7|1145.2|232
1623220850000|2021-06-09 06:40:50|1150|1145.5|1150|1145.5|1150|1145.5|1149.7|1145.2|158
1623220860000|2021-06-09 06:41:00|1150.5|1146|1150.5|1146|1150.5|1146|1150.2|1145.7|129
1623220870000|2021-06-09 06:41:10|1150.2|1145.7|1150.1|1145.6|1150.2|1145.7|1149.7|1145.2|165
1623220880000|2021-06-09 06:41:20|1149.7|1145.2|1149.7|1145.2|1150|1145.5|1149.7|1145.2|129
1623220890000|2021-06-09 06:41:30|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.7|1145.2|47
1623220900000|2021-06-09 06:41:40|1149.7|1145.2|1148.5|1144|1149.7|1145.2|1148.5|1144|221
1623220910000|2021-06-09 06:41:50|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1148.2|1143.7|137
1623220920000|2021-06-09 06:42:00|||||||||69
1623220930000|2021-06-09 06:42:10|1148.7|1144.2|1149|1144.5|1149|1144.5|1148.7|1144.2|78
1623220940000|2021-06-09 06:42:20|1148.7|1144.2|1148.5|1144|1148.8|1144.3|1148.5|1144|58
1623220950000|2021-06-09 06:42:30|1148.3|1143.8|1148.4|1143.9|1148.8|1144.3|1148.3|1143.8|86
1623220960000|2021-06-09 06:42:40|1148.5|1144|1148.4|1143.9|1148.8|1144.3|1148.3|1143.8|72
1623220970000|2021-06-09 06:42:50|1148.5|1144|1148.8|1144.3|1148.8|1144.3|1148.5|1144|153
1623220980000|2021-06-09 06:43:00|1148.5|1144|1148.5|1144|1148.8|1144.3|1148.3|1143.8|41
1623220990000|2021-06-09 06:43:10|1148.4|1143.9|1148.3|1143.8|1148.8|1144.3|1148.1|1143.6|250
1623221000000|2021-06-09 06:43:20|||||||||23
1623221010000|2021-06-09 06:43:30|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|151
1623221020000|2021-06-09 06:43:40|1147.5|1143|1147|1142.5|1147.6|1143.1|1146.9|1142.4|163
1623221030000|2021-06-09 06:43:50|1146.8|1142.3|1146.8|1142.3|1147.2|1142.7|1146.8|1142.3|105
1623221040000|2021-06-09 06:44:00|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|44
1623221050000|2021-06-09 06:44:10|1147|1142.5|1148.3|1143.8|1148.7|1144.2|1147|1142.5|244
1623221060000|2021-06-09 06:44:20|1148.2|1143.7|1148|1143.5|1148.2|1143.7|1148|1143.5|29
1623221070000|2021-06-09 06:44:30|||||||||18
1623221080000|2021-06-09 06:44:40|||||||||24
1623221090000|2021-06-09 06:44:50|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|47
1623221100000|2021-06-09 06:45:00|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|65
1623221110000|2021-06-09 06:45:10|1147.7|1143.2|1148.3|1143.8|1148.3|1143.8|1147.7|1143.2|133
1623221120000|2021-06-09 06:45:20|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|102
1623221130000|2021-06-09 06:45:30|1148.4|1143.9|1148.6|1144.1|1148.8|1144.3|1148|1143.5|198
1623221140000|2021-06-09 06:45:40|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1148.4|1143.9|139
1623221150000|2021-06-09 06:45:50|1149.7|1145.2|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|121
1623221160000|2021-06-09 06:46:00|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.7|1145.2|178
1623221170000|2021-06-09 06:46:10|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.8|1145.3|134
1623221180000|2021-06-09 06:46:20|1149.9|1145.4|1149.3|1144.8|1149.9|1145.4|1149.3|1144.8|209
1623221190000|2021-06-09 06:46:30|1149.2|1144.7|1148.3|1143.8|1149.3|1144.8|1148.1|1143.6|114
1623221200000|2021-06-09 06:46:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|70
1623221210000|2021-06-09 06:46:50|1148.2|1143.7|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|40
1623221220000|2021-06-09 06:47:00|1147.5|1143|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|84
1623221230000|2021-06-09 06:47:10|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.3|1142.8|161
1623221240000|2021-06-09 06:47:20|1147.3|1142.8|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|160
1623221250000|2021-06-09 06:47:30|1147|1142.5|1146.2|1141.7|1147|1142.5|1145.8|1141.3|239
1623221260000|2021-06-09 06:47:40|1145.9|1141.4|1144.8|1140.3|1146.3|1141.8|1144.8|1140.3|328
1623221270000|2021-06-09 06:47:50|1144.7|1140.2|1144.8|1140.3|1144.9|1140.4|1144.5|1140|497
1623221280000|2021-06-09 06:48:00|1144.7|1140.2|1144.2|1139.7|1145.2|1140.7|1144.2|1139.7|138
1623221290000|2021-06-09 06:48:10|1144.3|1139.8|1145|1140.5|1145|1140.5|1144|1139.5|126
1623221300000|2021-06-09 06:48:20|1145.1|1140.6|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|71
1623221310000|2021-06-09 06:48:30|1144.5|1140|1144.7|1140.2|1144.7|1140.2|1144.3|1139.8|141
1623221320000|2021-06-09 06:48:40|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|64
1623221330000|2021-06-09 06:48:50|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|135
1623221340000|2021-06-09 06:49:00|1144.3|1139.8|1145.2|1140.7|1145.2|1140.7|1144.3|1139.8|167
1623221350000|2021-06-09 06:49:10|1144.8|1140.3|1144.6|1140.1|1144.8|1140.3|1144.6|1140.1|61
1623221360000|2021-06-09 06:49:20|1144.4|1139.9|1144.3|1139.8|1144.4|1139.9|1143.9|1139.4|165
1623221370000|2021-06-09 06:49:30|1144.7|1140.2|1144.8|1140.3|1144.8|1140.3|1144.7|1140.2|62
1623221380000|2021-06-09 06:49:40|1145.2|1140.7|1145.7|1141.2|1145.7|1141.2|1144.8|1140.3|109
1623221390000|2021-06-09 06:49:50|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|77
1623221400000|2021-06-09 06:50:00|1145.3|1140.8|1145.2|1140.7|1145.3|1140.8|1145.2|1140.7|105
1623221410000|2021-06-09 06:50:10|||||||||51
1623221420000|2021-06-09 06:50:20|1145.5|1141|1144.2|1139.7|1145.5|1141|1144.2|1139.7|135
1623221430000|2021-06-09 06:50:30|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|61
1623221440000|2021-06-09 06:50:40|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.5|1140|73
1623221450000|2021-06-09 06:50:50|1144.6|1140.1|1145.3|1140.8|1145.3|1140.8|1144.6|1140.1|85
1623221460000|2021-06-09 06:51:00|1145.2|1140.7|1145.8|1141.3|1146.1|1141.6|1145.2|1140.7|282
1623221470000|2021-06-09 06:51:10|1145.6|1141.1|1145.8|1141.3|1146.1|1141.6|1145.6|1141.1|199
1623221480000|2021-06-09 06:51:20|1145.9|1141.4|1145.6|1141.1|1145.9|1141.4|1145.6|1141.1|52
1623221490000|2021-06-09 06:51:30|1145.3|1140.8|1144.4|1139.9|1145.3|1140.8|1144.4|1139.9|148
1623221500000|2021-06-09 06:51:40|1144.3|1139.8|1144.3|1139.8|1144.4|1139.9|1144.3|1139.8|73
1623221510000|2021-06-09 06:51:50|||||||||50
1623221520000|2021-06-09 06:52:00|1144|1139.5|1143.3|1138.8|1144|1139.5|1143.3|1138.8|239
1623221530000|2021-06-09 06:52:10|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|382
1623221540000|2021-06-09 06:52:20|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.7|1139.2|83
1623221550000|2021-06-09 06:52:30|1143.7|1139.2|1143.9|1139.4|1144|1139.5|1143.7|1139.2|76
1623221560000|2021-06-09 06:52:40|1144.1|1139.6|1144|1139.5|1144.4|1139.9|1144|1139.5|108
1623221570000|2021-06-09 06:52:50|1144.3|1139.8|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|105
1623221580000|2021-06-09 06:53:00|1143.9|1139.4|1143.8|1139.3|1143.9|1139.4|1143.8|1139.3|54
1623221590000|2021-06-09 06:53:10|1144.2|1139.7|1143.9|1139.4|1144.3|1139.8|1143.8|1139.3|196
1623221600000|2021-06-09 06:53:20|1143.6|1139.1|1144.8|1140.3|1144.8|1140.3|1143.6|1139.1|197
1623221610000|2021-06-09 06:53:30|||||||||110
1623221620000|2021-06-09 06:53:40|||||||||28
1623221630000|2021-06-09 06:53:50|1145.1|1140.6|1144.4|1139.9|1145.1|1140.6|1144.4|1139.9|216
1623221640000|2021-06-09 06:54:00|1144.6|1140.1|1145.3|1140.8|1145.3|1140.8|1144.6|1140.1|143
1623221650000|2021-06-09 06:54:10|1144.9|1140.4|1144.9|1140.4|1145.1|1140.6|1144.9|1140.4|40
1623221660000|2021-06-09 06:54:20|1144.8|1140.3|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|78
1623221670000|2021-06-09 06:54:30|1144.9|1140.4|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|116
1623221680000|2021-06-09 06:54:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|135
1623221690000|2021-06-09 06:54:50|1145.9|1141.4|1146|1141.5|1146|1141.5|1145.9|1141.4|81
1623221700000|2021-06-09 06:55:00|1146.3|1141.8|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|293
1623221710000|2021-06-09 06:55:10|1146.2|1141.7|1145.9|1141.4|1146.2|1141.7|1145.7|1141.2|410
1623221720000|2021-06-09 06:55:20|1145.5|1141|1144.7|1140.2|1145.5|1141|1144.5|1140|165
1623221730000|2021-06-09 06:55:30|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.8|1140.3|77
1623221740000|2021-06-09 06:55:40|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|129
1623221750000|2021-06-09 06:55:50|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|75
1623221760000|2021-06-09 06:56:00|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1146.1|1141.6|144
1623221770000|2021-06-09 06:56:10|1146.2|1141.7|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|89
1623221780000|2021-06-09 06:56:20|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|95
1623221790000|2021-06-09 06:56:30|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.7|1141.2|49
1623221800000|2021-06-09 06:56:40|1145.8|1141.3|1146.2|1141.7|1146.7|1142.2|1145.8|1141.3|196
1623221810000|2021-06-09 06:56:50|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|174
1623221820000|2021-06-09 06:57:00|1146.6|1142.1|1146.4|1141.9|1146.9|1142.4|1146.3|1141.8|406
1623221830000|2021-06-09 06:57:10|1146.3|1141.8|1146.3|1141.8|1146.4|1141.9|1146.3|1141.8|75
1623221840000|2021-06-09 06:57:20|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|182
1623221850000|2021-06-09 06:57:30|1146.7|1142.2|1147.6|1143.1|1147.6|1143.1|1146.7|1142.2|272
1623221860000|2021-06-09 06:57:40|1147.2|1142.7|1147.3|1142.8|1147.7|1143.2|1147.2|1142.7|442
1623221870000|2021-06-09 06:57:50|1147.5|1143|1147.1|1142.6|1147.7|1143.2|1147.1|1142.6|305
1623221880000|2021-06-09 06:58:00|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.3|1141.8|600
1623221890000|2021-06-09 06:58:10|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|215
1623221900000|2021-06-09 06:58:20|1146.4|1141.9|1145.5|1141|1146.4|1141.9|1145.5|1141|462
1623221910000|2021-06-09 06:58:30|1145|1140.5|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|317
1623221920000|2021-06-09 06:58:40|1145|1140.5|1145.5|1141|1145.5|1141|1145|1140.5|265
1623221930000|2021-06-09 06:58:50|1145.4|1140.9|1145.2|1140.7|1145.5|1141|1145.2|1140.7|111
1623221940000|2021-06-09 06:59:00|1144.9|1140.4|1144.7|1140.2|1145.1|1140.6|1144.3|1139.8|427
1623221950000|2021-06-09 06:59:10|1144.6|1140.1|1143.6|1139.1|1144.8|1140.3|1143.3|1138.8|928
1623221960000|2021-06-09 06:59:20|1143.8|1139.3|1143.1|1138.6|1143.9|1139.4|1143.1|1138.6|607
1623221970000|2021-06-09 06:59:30|1143|1138.5|1143|1138.5|1143|1138.5|1142.9|1138.4|470
1623221980000|2021-06-09 06:59:40|1142.6|1138.1|1142.9|1138.4|1142.9|1138.4|1142.6|1138.1|542
1623221990000|2021-06-09 06:59:50|1143.6|1139.1|1142.5|1138|1144|1139.5|1142.5|1138|600
1623243600000|2021-06-09 13:00:00|1141.9|1137.4|1145.3|1140.8|1145.3|1140.8|1141.9|1137.4|1271
1623243610000|2021-06-09 13:00:10|1145.5|1141|1146.8|1142.3|1146.8|1142.3|1145.5|1141|797
1623243620000|2021-06-09 13:00:20|1147.2|1142.7|1149.1|1144.6|1149.1|1144.6|1147.2|1142.7|535
1623243630000|2021-06-09 13:00:30|1148.4|1143.9|1147.5|1143|1148.6|1144.1|1147.5|1143|764
1623243640000|2021-06-09 13:00:40|1147.7|1143.2|1147.4|1142.9|1147.7|1143.2|1146.3|1141.8|449
1623243650000|2021-06-09 13:00:50|1147.7|1143.2|1147.3|1142.8|1147.9|1143.4|1146.9|1142.4|477
1623243660000|2021-06-09 13:01:00|1147.6|1143.1|1147.8|1143.3|1148.6|1144.1|1147.6|1143.1|610
1623243670000|2021-06-09 13:01:10|1147.7|1143.2|1148|1143.5|1148.4|1143.9|1147.7|1143.2|361
1623243680000|2021-06-09 13:01:20|1147.9|1143.4|1148.1|1143.6|1148.4|1143.9|1147.6|1143.1|278
1623243690000|2021-06-09 13:01:30|1148.2|1143.7|1148.8|1144.3|1148.8|1144.3|1148.2|1143.7|423
1623243700000|2021-06-09 13:01:40|1148.5|1144|1148.9|1144.4|1148.9|1144.4|1148.4|1143.9|176
1623243710000|2021-06-09 13:01:50|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|335
1623243720000|2021-06-09 13:02:00|1148.5|1144|1149.3|1144.8|1149.3|1144.8|1148.5|1144|372
1623243730000|2021-06-09 13:02:10|1148.9|1144.4|1149.7|1145.2|1149.7|1145.2|1148.9|1144.4|551
1623243740000|2021-06-09 13:02:20|1149.8|1145.3|1149|1144.5|1150.3|1145.8|1149|1144.5|580
1623243750000|2021-06-09 13:02:30|1148.9|1144.4|1148.9|1144.4|1149.7|1145.2|1148.9|1144.4|595
1623243760000|2021-06-09 13:02:40|1148.6|1144.1|1148.4|1143.9|1148.9|1144.4|1148.3|1143.8|398
1623243770000|2021-06-09 13:02:50|1148.1|1143.6|1148.4|1143.9|1148.9|1144.4|1147.9|1143.4|355
1623243780000|2021-06-09 13:03:00|1148.8|1144.3|1148.3|1143.8|1149.1|1144.6|1148.3|1143.8|305
1623243790000|2021-06-09 13:03:10|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.2|1143.7|251
1623243800000|2021-06-09 13:03:20|1148.7|1144.2|1147.9|1143.4|1148.9|1144.4|1147.9|1143.4|169
1623243810000|2021-06-09 13:03:30|1147.6|1143.1|1148.4|1143.9|1148.4|1143.9|1147.4|1142.9|345
1623243820000|2021-06-09 13:03:40|1148.2|1143.7|1147|1142.5|1148.3|1143.8|1147|1142.5|154
1623243830000|2021-06-09 13:03:50|1146.9|1142.4|1146.8|1142.3|1147.4|1142.9|1146.8|1142.3|220
1623243840000|2021-06-09 13:04:00|1146.4|1141.9|1147.8|1143.3|1147.8|1143.3|1146.4|1141.9|343
1623243850000|2021-06-09 13:04:10|1147.9|1143.4|1147.5|1143|1148|1143.5|1147.4|1142.9|221
1623243860000|2021-06-09 13:04:20|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|443
1623243870000|2021-06-09 13:04:30|||||||||54
1623243880000|2021-06-09 13:04:40|||||||||124
1623243890000|2021-06-09 13:04:50|1147.8|1143.3|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|111
1623243900000|2021-06-09 13:05:00|1146.9|1142.4|1147.1|1142.6|1147.3|1142.8|1146.8|1142.3|156
1623243910000|2021-06-09 13:05:10|1147.2|1142.7|1146.7|1142.2|1147.3|1142.8|1146.3|1141.8|149
1623243920000|2021-06-09 13:05:20|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|56
1623243930000|2021-06-09 13:05:30|1146.7|1142.2|1147.9|1143.4|1147.9|1143.4|1146.7|1142.2|216
1623243940000|2021-06-09 13:05:40|1147.7|1143.2|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|155
1623243950000|2021-06-09 13:05:50|1147|1142.5|1147.1|1142.6|1147.2|1142.7|1146.8|1142.3|116
1623243960000|2021-06-09 13:06:00|1147.3|1142.8|1146.8|1142.3|1147.3|1142.8|1146.7|1142.2|123
1623243970000|2021-06-09 13:06:10|1146.6|1142.1|1146.3|1141.8|1146.6|1142.1|1146.3|1141.8|139
1623243980000|2021-06-09 13:06:20|1146.2|1141.7|1145.9|1141.4|1146.2|1141.7|1145.8|1141.3|167
1623243990000|2021-06-09 13:06:30|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|164
1623244000000|2021-06-09 13:06:40|||||||||68
1623244010000|2021-06-09 13:06:50|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|147
1623244020000|2021-06-09 13:07:00|1145.2|1140.7|1144.3|1139.8|1145.2|1140.7|1144.3|1139.8|184
1623244030000|2021-06-09 13:07:10|1144.8|1140.3|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|400
1623244040000|2021-06-09 13:07:20|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|130
1623244050000|2021-06-09 13:07:30|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|107
1623244060000|2021-06-09 13:07:40|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.9|1139.4|166
1623244070000|2021-06-09 13:07:50|1144.3|1139.8|1144.8|1140.3|1145.2|1140.7|1144.3|1139.8|308
1623244080000|2021-06-09 13:08:00|||||||||97
1623244090000|2021-06-09 13:08:10|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1145.1|1140.6|97
1623244100000|2021-06-09 13:08:20|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|141
1623244110000|2021-06-09 13:08:30|1145.8|1141.3|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|148
1623244120000|2021-06-09 13:08:40|1146.1|1141.6|1145.7|1141.2|1146.6|1142.1|1145.7|1141.2|233
1623244130000|2021-06-09 13:08:50|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|62
1623244140000|2021-06-09 13:09:00|||||||||59
1623244150000|2021-06-09 13:09:10|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|58
1623244160000|2021-06-09 13:09:20|1146.1|1141.6|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|146
1623244170000|2021-06-09 13:09:30|1146.2|1141.7|1145.8|1141.3|1146.2|1141.7|1145.8|1141.3|116
1623244180000|2021-06-09 13:09:40|1145.4|1140.9|1144.9|1140.4|1145.4|1140.9|1144.9|1140.4|243
1623244190000|2021-06-09 13:09:50|1144.8|1140.3|1144|1139.5|1144.9|1140.4|1144|1139.5|293
1623244200000|2021-06-09 13:10:00|1144.3|1139.8|1144.9|1140.4|1145|1140.5|1144.3|1139.8|141
1623244210000|2021-06-09 13:10:10|||||||||41
1623244220000|2021-06-09 13:10:20|1145.1|1140.6|1145.8|1141.3|1145.8|1141.3|1144.9|1140.4|98
1623244230000|2021-06-09 13:10:30|1145.5|1141|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|64
1623244240000|2021-06-09 13:10:40|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|56
1623244250000|2021-06-09 13:10:50|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|107
1623244260000|2021-06-09 13:11:00|1145.9|1141.4|1146.3|1141.8|1146.6|1142.1|1145.9|1141.4|212
1623244270000|2021-06-09 13:11:10|1146.5|1142|1145.9|1141.4|1146.5|1142|1145.9|1141.4|74
1623244280000|2021-06-09 13:11:20|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|145
1623244290000|2021-06-09 13:11:30|1146.4|1141.9|1147|1142.5|1147.1|1142.6|1146.3|1141.8|118
1623244300000|2021-06-09 13:11:40|1147.1|1142.6|1147.3|1142.8|1147.6|1143.1|1147.1|1142.6|165
1623244310000|2021-06-09 13:11:50|||||||||80
1623244320000|2021-06-09 13:12:00|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|85
1623244330000|2021-06-09 13:12:10|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|91
1623244340000|2021-06-09 13:12:20|1147.4|1142.9|1146.6|1142.1|1147.4|1142.9|1146.1|1141.6|279
1623244350000|2021-06-09 13:12:30|1146.8|1142.3|1146.3|1141.8|1146.8|1142.3|1146.3|1141.8|40
1623244360000|2021-06-09 13:12:40|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|23
1623244370000|2021-06-09 13:12:50|1146.3|1141.8|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|65
1623244380000|2021-06-09 13:13:00|1145.8|1141.3|1147.3|1142.8|1147.3|1142.8|1145.8|1141.3|124
1623244390000|2021-06-09 13:13:10|1147.2|1142.7|1148.8|1144.3|1148.8|1144.3|1147.2|1142.7|422
1623244400000|2021-06-09 13:13:20|1148.6|1144.1|1148.1|1143.6|1149.1|1144.6|1147.7|1143.2|251
1623244410000|2021-06-09 13:13:30|1148.2|1143.7|1148.9|1144.4|1149.1|1144.6|1148.2|1143.7|300
1623244420000|2021-06-09 13:13:40|1148.8|1144.3|1149.2|1144.7|1149.2|1144.7|1148.8|1144.3|243
1623244430000|2021-06-09 13:13:50|1149.6|1145.1|1148.8|1144.3|1149.6|1145.1|1148.6|1144.1|351
1623244440000|2021-06-09 13:14:00|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|79
1623244450000|2021-06-09 13:14:10|1148.5|1144|1148.4|1143.9|1148.5|1144|1148.1|1143.6|55
1623244460000|2021-06-09 13:14:20|1148.5|1144|1148.1|1143.6|1148.5|1144|1147.6|1143.1|90
1623244470000|2021-06-09 13:14:30|1147.9|1143.4|1148.9|1144.4|1149.1|1144.6|1147.9|1143.4|115
1623244480000|2021-06-09 13:14:40|1148.8|1144.3|1148.3|1143.8|1148.9|1144.4|1148.3|1143.8|182
1623244490000|2021-06-09 13:14:50|1148.4|1143.9|1148.7|1144.2|1148.8|1144.3|1148.3|1143.8|95
1623244500000|2021-06-09 13:15:00|1148.8|1144.3|1149.2|1144.7|1149.3|1144.8|1148.7|1144.2|107
1623244510000|2021-06-09 13:15:10|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.3|1143.8|104
1623244520000|2021-06-09 13:15:20|1148.7|1144.2|1148|1143.5|1148.8|1144.3|1148|1143.5|72
1623244530000|2021-06-09 13:15:30|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|101
1623244540000|2021-06-09 13:15:40|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|59
1623244550000|2021-06-09 13:15:50|1148.8|1144.3|1149.3|1144.8|1149.3|1144.8|1148.7|1144.2|79
1623244560000|2021-06-09 13:16:00|1149.5|1145|1149.7|1145.2|1149.8|1145.3|1149.5|1145|111
1623244570000|2021-06-09 13:16:10|1149.3|1144.8|1150.3|1145.8|1150.6|1146.1|1149.3|1144.8|655
1623244580000|2021-06-09 13:16:20|1150.1|1145.6|1149.7|1145.2|1150.1|1145.6|1149.6|1145.1|108
1623244590000|2021-06-09 13:16:30|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|172
1623244600000|2021-06-09 13:16:40|1150.5|1146|1150.1|1145.6|1150.5|1146|1150.1|1145.6|226
1623244610000|2021-06-09 13:16:50|1150.2|1145.7|1150.1|1145.6|1150.3|1145.8|1150.1|1145.6|80
1623244620000|2021-06-09 13:17:00|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.8|1145.3|144
1623244630000|2021-06-09 13:17:10|1150.3|1145.8|1150.6|1146.1|1150.6|1146.1|1150.3|1145.8|161
1623244640000|2021-06-09 13:17:20|1150.3|1145.8|1150.6|1146.1|1150.6|1146.1|1150|1145.5|182
1623244650000|2021-06-09 13:17:30|1150.5|1146|1149.7|1145.2|1150.5|1146|1149.6|1145.1|125
1623244660000|2021-06-09 13:17:40|1149.6|1145.1|1149.6|1145.1|1150.1|1145.6|1149.6|1145.1|100
1623244670000|2021-06-09 13:17:50|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|57
1623244680000|2021-06-09 13:18:00|1150.1|1145.6|1148.8|1144.3|1150.1|1145.6|1148.8|1144.3|152
1623244690000|2021-06-09 13:18:10|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|63
1623244700000|2021-06-09 13:18:20|1148.8|1144.3|1148.9|1144.4|1149.3|1144.8|1148.8|1144.3|34
1623244710000|2021-06-09 13:18:30|1148.8|1144.3|1148.7|1144.2|1148.8|1144.3|1148.3|1143.8|99
1623244720000|2021-06-09 13:18:40|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|133
1623244730000|2021-06-09 13:18:50|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|86
1623244740000|2021-06-09 13:19:00|1148.7|1144.2|1148.8|1144.3|1148.9|1144.4|1148.7|1144.2|38
1623244750000|2021-06-09 13:19:10|1148.6|1144.1|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|31
1623244760000|2021-06-09 13:19:20|1149|1144.5|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|91
1623244770000|2021-06-09 13:19:30|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|65
1623244780000|2021-06-09 13:19:40|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|69
1623244790000|2021-06-09 13:19:50|||||||||18
1623244800000|2021-06-09 13:20:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|106
1623244810000|2021-06-09 13:20:10|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|129
1623244820000|2021-06-09 13:20:20|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|135
1623244830000|2021-06-09 13:20:30|1148.1|1143.6|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|98
1623244840000|2021-06-09 13:20:40|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|60
1623244850000|2021-06-09 13:20:50|||||||||16
1623244860000|2021-06-09 13:21:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|60
1623244870000|2021-06-09 13:21:10|||||||||23
1623244880000|2021-06-09 13:21:20|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|29
1623244890000|2021-06-09 13:21:30|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|33
1623244900000|2021-06-09 13:21:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|24
1623244910000|2021-06-09 13:21:50|1147.3|1142.8|1147.4|1142.9|1147.6|1143.1|1147.3|1142.8|148
1623244920000|2021-06-09 13:22:00|1147.3|1142.8|1146.8|1142.3|1147.6|1143.1|1146.8|1142.3|124
1623244930000|2021-06-09 13:22:10|1147.1|1142.6|1147.3|1142.8|1147.6|1143.1|1147.1|1142.6|87
1623244940000|2021-06-09 13:22:20|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|64
1623244950000|2021-06-09 13:22:30|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|64
1623244960000|2021-06-09 13:22:40|||||||||12
1623244970000|2021-06-09 13:22:50|||||||||16
1623244980000|2021-06-09 13:23:00|1147|1142.5|1147.1|1142.6|1147.1|1142.6|1146.7|1142.2|75
1623244990000|2021-06-09 13:23:10|||||||||24
1623245000000|2021-06-09 13:23:20|||||||||15
1623245010000|2021-06-09 13:23:30|||||||||28
1623245020000|2021-06-09 13:23:40|||||||||62
1623245030000|2021-06-09 13:23:50|1147.6|1143.1|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|77
1623245040000|2021-06-09 13:24:00|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|86
1623245050000|2021-06-09 13:24:10|1148.2|1143.7|1148.1|1143.6|1148.2|1143.7|1148.1|1143.6|8
1623245060000|2021-06-09 13:24:20|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|35
1623245070000|2021-06-09 13:24:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|57
1623245080000|2021-06-09 13:24:40|1147.3|1142.8|1146.8|1142.3|1147.3|1142.8|1146.8|1142.3|97
1623245090000|2021-06-09 13:24:50|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|55
1623245100000|2021-06-09 13:25:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|138
1623245110000|2021-06-09 13:25:10|||||||||41
1623245120000|2021-06-09 13:25:20|||||||||36
1623245130000|2021-06-09 13:25:30|1147.8|1143.3|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|94
1623245140000|2021-06-09 13:25:40|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|96
1623245150000|2021-06-09 13:25:50|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|13
1623245160000|2021-06-09 13:26:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|16
1623245170000|2021-06-09 13:26:10|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|40
1623245180000|2021-06-09 13:26:20|1147.7|1143.2|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|13
1623245190000|2021-06-09 13:26:30|1147.8|1143.3|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|73
1623245200000|2021-06-09 13:26:40|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|105
1623245210000|2021-06-09 13:26:50|||||||||15
1623245220000|2021-06-09 13:27:00|1146.9|1142.4|1146.8|1142.3|1147.3|1142.8|1146.8|1142.3|415
1623245230000|2021-06-09 13:27:10|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|167
1623245240000|2021-06-09 13:27:20|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|392
1623245250000|2021-06-09 13:27:30|1145.6|1141.1|1146.2|1141.7|1146.2|1141.7|1145.6|1141.1|60
1623245260000|2021-06-09 13:27:40|1146|1141.5|1145.8|1141.3|1146|1141.5|1145.7|1141.2|66
1623245270000|2021-06-09 13:27:50|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.6|1141.1|23
1623245280000|2021-06-09 13:28:00|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|47
1623245290000|2021-06-09 13:28:10|1145.2|1140.7|1144.9|1140.4|1145.4|1140.9|1144.9|1140.4|139
1623245300000|2021-06-09 13:28:20|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1145.1|1140.6|238
1623245310000|2021-06-09 13:28:30|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|65
1623245320000|2021-06-09 13:28:40|1145.6|1141.1|1146.3|1141.8|1146.3|1141.8|1145.6|1141.1|75
1623245330000|2021-06-09 13:28:50|||||||||44
1623245340000|2021-06-09 13:29:00|1145.9|1141.4|1146.3|1141.8|1146.3|1141.8|1145.9|1141.4|55
1623245350000|2021-06-09 13:29:10|1145.9|1141.4|1145.8|1141.3|1145.9|1141.4|1145.8|1141.3|25
1623245360000|2021-06-09 13:29:20|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.3|1140.8|150
1623245370000|2021-06-09 13:29:30|1145.4|1140.9|1144.8|1140.3|1145.4|1140.9|1144.8|1140.3|208
1623245380000|2021-06-09 13:29:40|1145.1|1140.6|1144.9|1140.4|1145.3|1140.8|1144.8|1140.3|131
1623245390000|2021-06-09 13:29:50|1144.8|1140.3|1145.2|1140.7|1145.3|1140.8|1144.8|1140.3|55
1623245400000|2021-06-09 13:30:00|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.4|1140.9|93
1623245410000|2021-06-09 13:30:10|1146.1|1141.6|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|232
1623245420000|2021-06-09 13:30:20|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|48
1623245430000|2021-06-09 13:30:30|1145.9|1141.4|1145.4|1140.9|1145.9|1141.4|1145.4|1140.9|45
1623245440000|2021-06-09 13:30:40|1145.6|1141.1|1145.4|1140.9|1145.7|1141.2|1145.4|1140.9|34
1623245450000|2021-06-09 13:30:50|||||||||22
1623245460000|2021-06-09 13:31:00|1145|1140.5|1144.9|1140.4|1145|1140.5|1144.9|1140.4|35
1623245470000|2021-06-09 13:31:10|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|42
1623245480000|2021-06-09 13:31:20|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|92
1623245490000|2021-06-09 13:31:30|1146|1141.5|1146.2|1141.7|1146.3|1141.8|1146|1141.5|51
1623245500000|2021-06-09 13:31:40|1146.3|1141.8|1146.2|1141.7|1146.4|1141.9|1145.9|1141.4|94
1623245510000|2021-06-09 13:31:50|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|13
1623245520000|2021-06-09 13:32:00|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1145.9|1141.4|44
1623245530000|2021-06-09 13:32:10|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.9|1141.4|21
1623245540000|2021-06-09 13:32:20|1146.4|1141.9|1146.6|1142.1|1146.6|1142.1|1146.4|1141.9|91
1623245550000|2021-06-09 13:32:30|1146.5|1142|1146.9|1142.4|1147|1142.5|1146.5|1142|55
1623245560000|2021-06-09 13:32:40|1147.2|1142.7|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|93
1623245570000|2021-06-09 13:32:50|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|70
1623245580000|2021-06-09 13:33:00|||||||||24
1623245590000|2021-06-09 13:33:10|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|114
1623245600000|2021-06-09 13:33:20|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|53
1623245610000|2021-06-09 13:33:30|||||||||42
1623245620000|2021-06-09 13:33:40|1146.3|1141.8|1146.2|1141.7|1146.3|1141.8|1146.2|1141.7|27
1623245630000|2021-06-09 13:33:50|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1
1623245640000|2021-06-09 13:34:00|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|60
1623245650000|2021-06-09 13:34:10|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|42
1623245660000|2021-06-09 13:34:20|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1145.9|1141.4|58
1623245670000|2021-06-09 13:34:30|1146.4|1141.9|1146.7|1142.2|1146.7|1142.2|1146.4|1141.9|41
1623245680000|2021-06-09 13:34:40|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|42
1623245690000|2021-06-09 13:34:50|||||||||10
1623245700000|2021-06-09 13:35:00|1146|1141.5|1146.7|1142.2|1146.7|1142.2|1146|1141.5|132
1623245710000|2021-06-09 13:35:10|||||||||102
1623245720000|2021-06-09 13:35:20|||||||||74
1623245730000|2021-06-09 13:35:30|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|100
1623245740000|2021-06-09 13:35:40|||||||||19
1623245750000|2021-06-09 13:35:50|||||||||25
1623245760000|2021-06-09 13:36:00|1147.1|1142.6|1148.6|1144.1|1148.6|1144.1|1147.1|1142.6|260
1623245770000|2021-06-09 13:36:10|1148.9|1144.4|1148.7|1144.2|1149.5|1145|1148.7|1144.2|326
1623245780000|2021-06-09 13:36:20|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|122
1623245790000|2021-06-09 13:36:30|1147.8|1143.3|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|78
1623245800000|2021-06-09 13:36:40|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.7|1143.2|38
1623245810000|2021-06-09 13:36:50|1148.1|1143.6|1147.8|1143.3|1148.2|1143.7|1147.7|1143.2|68
1623245820000|2021-06-09 13:37:00|1147.6|1143.1|1147|1142.5|1147.7|1143.2|1146.7|1142.2|104
1623245830000|2021-06-09 13:37:10|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|27
1623245840000|2021-06-09 13:37:20|1147.1|1142.6|1147.7|1143.2|1147.7|1143.2|1147.1|1142.6|184
1623245850000|2021-06-09 13:37:30|||||||||39
1623245860000|2021-06-09 13:37:40|1147.2|1142.7|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|68
1623245870000|2021-06-09 13:37:50|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|26
1623245880000|2021-06-09 13:38:00|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|16
1623245890000|2021-06-09 13:38:10|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.1|1142.6|92
1623245900000|2021-06-09 13:38:20|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|39
1623245910000|2021-06-09 13:38:30|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|7
1623245920000|2021-06-09 13:38:40|1147.7|1143.2|1147.2|1142.7|1147.8|1143.3|1147.2|1142.7|35
1623245930000|2021-06-09 13:38:50|1147.5|1143|1147|1142.5|1147.5|1143|1147|1142.5|28
1623245940000|2021-06-09 13:39:00|1147.1|1142.6|1148.1|1143.6|1148.1|1143.6|1147.1|1142.6|75
1623245950000|2021-06-09 13:39:10|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.4|1143.9|60
1623245960000|2021-06-09 13:39:20|1148.4|1143.9|1148.9|1144.4|1148.9|1144.4|1148.4|1143.9|162
1623245970000|2021-06-09 13:39:30|1148.6|1144.1|1147.9|1143.4|1148.8|1144.3|1147.8|1143.3|92
1623245980000|2021-06-09 13:39:40|||||||||22
1623245990000|2021-06-09 13:39:50|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148.1|1143.6|52
1623246000000|2021-06-09 13:40:00|1148.5|1144|1149.1|1144.6|1149.1|1144.6|1148.5|1144|172
1623246010000|2021-06-09 13:40:10|1148.9|1144.4|1148.6|1144.1|1148.9|1144.4|1148.6|1144.1|40
1623246020000|2021-06-09 13:40:20|1148.8|1144.3|1147.6|1143.1|1148.8|1144.3|1147.6|1143.1|66
1623246030000|2021-06-09 13:40:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|16
1623246040000|2021-06-09 13:40:40|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|19
1623246050000|2021-06-09 13:40:50|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|35
1623246060000|2021-06-09 13:41:00|1147.4|1142.9|1146.2|1141.7|1147.4|1142.9|1146.2|1141.7|222
1623246070000|2021-06-09 13:41:10|1146.6|1142.1|1146.3|1141.8|1146.8|1142.3|1146.3|1141.8|96
1623246080000|2021-06-09 13:41:20|1146.4|1141.9|1146.7|1142.2|1146.8|1142.3|1146.2|1141.7|32
1623246090000|2021-06-09 13:41:30|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|64
1623246100000|2021-06-09 13:41:40|||||||||27
1623246110000|2021-06-09 13:41:50|||||||||52
1623246120000|2021-06-09 13:42:00|||||||||61
1623246130000|2021-06-09 13:42:10|1146.7|1142.2|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|93
1623246140000|2021-06-09 13:42:20|1146.4|1141.9|1147.7|1143.2|1147.7|1143.2|1146.3|1141.8|81
1623246150000|2021-06-09 13:42:30|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|24
1623246160000|2021-06-09 13:42:40|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1146.7|1142.2|39
1623246170000|2021-06-09 13:42:50|1147.2|1142.7|1147.2|1142.7|1147.4|1142.9|1147.2|1142.7|24
1623246180000|2021-06-09 13:43:00|1147.4|1142.9|1148.1|1143.6|1148.1|1143.6|1147.4|1142.9|54
1623246190000|2021-06-09 13:43:10|1148.4|1143.9|1147.7|1143.2|1148.5|1144|1147.7|1143.2|97
1623246200000|2021-06-09 13:43:20|1147.3|1142.8|1147.2|1142.7|1147.3|1142.8|1147.2|1142.7|24
1623246210000|2021-06-09 13:43:30|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|48
1623246220000|2021-06-09 13:43:40|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|42
1623246230000|2021-06-09 13:43:50|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|27
1623246240000|2021-06-09 13:44:00|1147.7|1143.2|1147.7|1143.2|1147.9|1143.4|1147.7|1143.2|108
1623246250000|2021-06-09 13:44:10|1147.9|1143.4|1148.4|1143.9|1148.4|1143.9|1147.7|1143.2|62
1623246260000|2021-06-09 13:44:20|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|68
1623246270000|2021-06-09 13:44:30|1147.5|1143|1148.6|1144.1|1148.6|1144.1|1147.5|1143|82
1623246280000|2021-06-09 13:44:40|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|73
1623246290000|2021-06-09 13:44:50|1148.6|1144.1|1148.2|1143.7|1148.6|1144.1|1148.1|1143.6|89
1623246300000|2021-06-09 13:45:00|1148.6|1144.1|1148.6|1144.1|1148.8|1144.3|1148.1|1143.6|147
1623246310000|2021-06-09 13:45:10|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|126
1623246320000|2021-06-09 13:45:20|1148.1|1143.6|1148|1143.5|1148.1|1143.6|1148|1143.5|13
1623246330000|2021-06-09 13:45:30|1148.1|1143.6|1148.2|1143.7|1149.1|1144.6|1148.1|1143.6|136
1623246340000|2021-06-09 13:45:40|1148.1|1143.6|1148.6|1144.1|1148.7|1144.2|1148.1|1143.6|46
1623246350000|2021-06-09 13:45:50|1148.7|1144.2|1149.1|1144.6|1149.1|1144.6|1148.7|1144.2|36
1623246360000|2021-06-09 13:46:00|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|95
1623246370000|2021-06-09 13:46:10|1149|1144.5|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|70
1623246380000|2021-06-09 13:46:20|1148.6|1144.1|1148.4|1143.9|1148.7|1144.2|1148.2|1143.7|65
1623246390000|2021-06-09 13:46:30|1148.5|1144|1148.7|1144.2|1148.7|1144.2|1148.5|1144|10
1623246400000|2021-06-09 13:46:40|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|61
1623246410000|2021-06-09 13:46:50|1148.7|1144.2|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|23
1623246420000|2021-06-09 13:47:00|1149|1144.5|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|42
1623246430000|2021-06-09 13:47:10|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|64
1623246440000|2021-06-09 13:47:20|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.8|1143.3|64
1623246450000|2021-06-09 13:47:30|1148.2|1143.7|1147.9|1143.4|1148.2|1143.7|1147.9|1143.4|65
1623246460000|2021-06-09 13:47:40|1148.1|1143.6|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|16
1623246470000|2021-06-09 13:47:50|1148|1143.5|1148.7|1144.2|1148.7|1144.2|1147.9|1143.4|58
1623246480000|2021-06-09 13:48:00|1148.4|1143.9|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|40
1623246490000|2021-06-09 13:48:10|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|23
1623246500000|2021-06-09 13:48:20|||||||||8
1623246510000|2021-06-09 13:48:30|1148.3|1143.8|1148.4|1143.9|1148.7|1144.2|1148.3|1143.8|105
1623246520000|2021-06-09 13:48:40|1148.7|1144.2|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|89
1623246530000|2021-06-09 13:48:50|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|57
1623246540000|2021-06-09 13:49:00|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|37
1623246550000|2021-06-09 13:49:10|1148.1|1143.6|1148.2|1143.7|1148.4|1143.9|1148.1|1143.6|30
1623246560000|2021-06-09 13:49:20|1147.9|1143.4|1148.2|1143.7|1148.2|1143.7|1147.7|1143.2|54
1623246570000|2021-06-09 13:49:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|19
1623246580000|2021-06-09 13:49:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|55
1623246590000|2021-06-09 13:49:50|||||||||21
1623246600000|2021-06-09 13:50:00|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|60
1623246610000|2021-06-09 13:50:10|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|36
1623246620000|2021-06-09 13:50:20|1147.2|1142.7|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|19
1623246630000|2021-06-09 13:50:30|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|11
1623246640000|2021-06-09 13:50:40|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|16
1623246650000|2021-06-09 13:50:50|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|24
1623246660000|2021-06-09 13:51:00|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|144
1623246670000|2021-06-09 13:51:10|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|11
1623246680000|2021-06-09 13:51:20|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1146.6|1142.1|110
1623246690000|2021-06-09 13:51:30|||||||||26
1623246700000|2021-06-09 13:51:40|1146.7|1142.2|1146.7|1142.2|1147|1142.5|1146.7|1142.2|31
1623246710000|2021-06-09 13:51:50|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|22
1623246720000|2021-06-09 13:52:00|1146.7|1142.2|1146.6|1142.1|1146.7|1142.2|1146.2|1141.7|84
1623246730000|2021-06-09 13:52:10|1146.7|1142.2|1145.7|1141.2|1146.7|1142.2|1145.7|1141.2|145
1623246740000|2021-06-09 13:52:20|||||||||70
1623246750000|2021-06-09 13:52:30|||||||||52
1623246760000|2021-06-09 13:52:40|||||||||108
1623246770000|2021-06-09 13:52:50|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|120
1623246780000|2021-06-09 13:53:00|1145.8|1141.3|1145.7|1141.2|1145.8|1141.3|1145.7|1141.2|53
1623246790000|2021-06-09 13:53:10|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1144.9|1140.4|277
1623246800000|2021-06-09 13:53:20|1145.4|1140.9|1145.4|1140.9|1145.7|1141.2|1145.4|1140.9|54
1623246810000|2021-06-09 13:53:30|1145.1|1140.6|1145.2|1140.7|1145.2|1140.7|1144.9|1140.4|120
1623246820000|2021-06-09 13:53:40|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.2|1140.7|32
1623246830000|2021-06-09 13:53:50|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145.2|1140.7|20
1623246840000|2021-06-09 13:54:00|1145.2|1140.7|1146.2|1141.7|1146.4|1141.9|1145.2|1140.7|234
1623246850000|2021-06-09 13:54:10|||||||||16
1623246860000|2021-06-09 13:54:20|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|39
1623246870000|2021-06-09 13:54:30|1145.5|1141|1145.7|1141.2|1145.8|1141.3|1145.4|1140.9|22
1623246880000|2021-06-09 13:54:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|22
1623246890000|2021-06-09 13:54:50|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|18
1623246900000|2021-06-09 13:55:00|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1145.6|1141.1|31
1623246910000|2021-06-09 13:55:10|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|36
1623246920000|2021-06-09 13:55:20|1145.5|1141|1146.3|1141.8|1146.3|1141.8|1145.4|1140.9|56
1623246930000|2021-06-09 13:55:30|1146.2|1141.7|1146.6|1142.1|1146.7|1142.2|1146.2|1141.7|65
1623246940000|2021-06-09 13:55:40|1146.4|1141.9|1146.2|1141.7|1146.6|1142.1|1145.7|1141.2|64
1623246950000|2021-06-09 13:55:50|1146.1|1141.6|1145.9|1141.4|1146.2|1141.7|1145.9|1141.4|8
1623246960000|2021-06-09 13:56:00|||||||||23
1623246970000|2021-06-09 13:56:10|1145.7|1141.2|1145.7|1141.2|1145.9|1141.4|1145.7|1141.2|32
1623246980000|2021-06-09 13:56:20|1145.9|1141.4|1145.7|1141.2|1145.9|1141.4|1145.7|1141.2|32
1623246990000|2021-06-09 13:56:30|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.7|1141.2|86
1623247000000|2021-06-09 13:56:40|1146|1141.5|1146|1141.5|1146|1141.5|1145.9|1141.4|12
1623247010000|2021-06-09 13:56:50|1146.1|1141.6|1146.2|1141.7|1146.2|1141.7|1146.1|1141.6|10
1623247020000|2021-06-09 13:57:00|1146.4|1141.9|1146.9|1142.4|1146.9|1142.4|1146.4|1141.9|77
1623247030000|2021-06-09 13:57:10|1147.2|1142.7|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|138
1623247040000|2021-06-09 13:57:20|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.7|1143.2|110
1623247050000|2021-06-09 13:57:30|1147.7|1143.2|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|35
1623247060000|2021-06-09 13:57:40|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|38
1623247070000|2021-06-09 13:57:50|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1147.1|1142.6|24
1623247080000|2021-06-09 13:58:00|||||||||25
1623247090000|2021-06-09 13:58:10|||||||||3
1623247100000|2021-06-09 13:58:20|||||||||7
1623247110000|2021-06-09 13:58:30|1147.3|1142.8|1147.1|1142.6|1147.3|1142.8|1147.1|1142.6|15
1623247120000|2021-06-09 13:58:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|15
1623247130000|2021-06-09 13:58:50|1147.5|1143|1147.6|1143.1|1147.6|1143.1|1147.5|1143|25
1623247140000|2021-06-09 13:59:00|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|21
1623247150000|2021-06-09 13:59:10|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.9|1143.4|34
1623247160000|2021-06-09 13:59:20|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.4|1143.9|87
1623247170000|2021-06-09 13:59:30|1148.9|1144.4|1149|1144.5|1149|1144.5|1148.9|1144.4|208
1623247180000|2021-06-09 13:59:40|1149.4|1144.9|1149.8|1145.3|1149.8|1145.3|1149|1144.5|387
1623247190000|2021-06-09 13:59:50|1149.4|1144.9|1149|1144.5|1149.9|1145.4|1149|1144.5|277
1623247200000|2021-06-09 14:00:00|1148.9|1144.4|1149.9|1145.4|1149.9|1145.4|1148.9|1144.4|216
1623247210000|2021-06-09 14:00:10|1150|1145.5|1150.4|1145.9|1150.4|1145.9|1150|1145.5|215
1623247220000|2021-06-09 14:00:20|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1150|1145.5|87
1623247230000|2021-06-09 14:00:30|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.6|1145.1|82
1623247240000|2021-06-09 14:00:40|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|17
1623247250000|2021-06-09 14:00:50|1149.6|1145.1|1149.2|1144.7|1149.6|1145.1|1149.2|1144.7|61
1623247260000|2021-06-09 14:01:00|1148.8|1144.3|1148.7|1144.2|1148.8|1144.3|1148.7|1144.2|129
1623247270000|2021-06-09 14:01:10|||||||||15
1623247280000|2021-06-09 14:01:20|||||||||8
1623247290000|2021-06-09 14:01:30|||||||||12
1623247300000|2021-06-09 14:01:40|1148.3|1143.8|1149.2|1144.7|1149.2|1144.7|1148.3|1143.8|104
1623247310000|2021-06-09 14:01:50|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|14
1623247320000|2021-06-09 14:02:00|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|22
1623247330000|2021-06-09 14:02:10|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|105
1623247340000|2021-06-09 14:02:20|||||||||22
1623247350000|2021-06-09 14:02:30|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|54
1623247360000|2021-06-09 14:02:40|||||||||7
1623247370000|2021-06-09 14:02:50|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.7|1143.2|26
1623247380000|2021-06-09 14:03:00|||||||||16
1623247390000|2021-06-09 14:03:10|1148.2|1143.7|1148.2|1143.7|1148.3|1143.8|1148|1143.5|71
1623247400000|2021-06-09 14:03:20|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.7|1143.2|46
1623247410000|2021-06-09 14:03:30|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|60
1623247420000|2021-06-09 14:03:40|||||||||27
1623247430000|2021-06-09 14:03:50|||||||||8
1623247440000|2021-06-09 14:04:00|1147.7|1143.2|1148.7|1144.2|1148.7|1144.2|1147.7|1143.2|88
1623247450000|2021-06-09 14:04:10|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|17
1623247460000|2021-06-09 14:04:20|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.9|1143.4|15
1623247470000|2021-06-09 14:04:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|14
1623247480000|2021-06-09 14:04:40|1147.4|1142.9|1147.8|1143.3|1148.3|1143.8|1147.4|1142.9|75
1623247490000|2021-06-09 14:04:50|1148|1143.5|1148.2|1143.7|1148.2|1143.7|1148|1143.5|22
1623247500000|2021-06-09 14:05:00|||||||||15
1623247510000|2021-06-09 14:05:10|1147.9|1143.4|1147.3|1142.8|1147.9|1143.4|1147.2|1142.7|73
1623247520000|2021-06-09 14:05:20|1147.2|1142.7|1147.2|1142.7|1148.1|1143.6|1147.2|1142.7|102
1623247530000|2021-06-09 14:05:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.4|1142.9|45
1623247540000|2021-06-09 14:05:40|||||||||12
1623247550000|2021-06-09 14:05:50|1147.4|1142.9|1148.1|1143.6|1148.2|1143.7|1147.4|1142.9|70
1623247560000|2021-06-09 14:06:00|1148|1143.5|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|33
1623247570000|2021-06-09 14:06:10|1147.7|1143.2|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|7
1623247580000|2021-06-09 14:06:20|1148.1|1143.6|1148.7|1144.2|1148.7|1144.2|1148.1|1143.6|58
1623247590000|2021-06-09 14:06:30|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|17
1623247600000|2021-06-09 14:06:40|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|36
1623247610000|2021-06-09 14:06:50|1149|1144.5|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|88
1623247620000|2021-06-09 14:07:00|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|55
1623247630000|2021-06-09 14:07:10|||||||||2
1623247640000|2021-06-09 14:07:20|1148.7|1144.2|1148.2|1143.7|1148.7|1144.2|1148.2|1143.7|41
1623247650000|2021-06-09 14:07:30|1147.9|1143.4|1147.7|1143.2|1147.9|1143.4|1147.4|1142.9|57
1623247660000|2021-06-09 14:07:40|1147.4|1142.9|1147.4|1142.9|1147.7|1143.2|1147.4|1142.9|65
1623247670000|2021-06-09 14:07:50|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|100
1623247680000|2021-06-09 14:08:00|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|335
1623247690000|2021-06-09 14:08:10|1146.5|1142|1145.9|1141.4|1146.5|1142|1145.9|1141.4|189
1623247700000|2021-06-09 14:08:20|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|126
1623247710000|2021-06-09 14:08:30|1146.3|1141.8|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|66
1623247720000|2021-06-09 14:08:40|1145.9|1141.4|1146.3|1141.8|1146.4|1141.9|1145.9|1141.4|173
1623247730000|2021-06-09 14:08:50|1146.4|1141.9|1146.4|1141.9|1146.9|1142.4|1145.9|1141.4|227
1623247740000|2021-06-09 14:09:00|1146.2|1141.7|1146.9|1142.4|1147.4|1142.9|1145.9|1141.4|382
1623247750000|2021-06-09 14:09:10|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|20
1623247760000|2021-06-09 14:09:20|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|136
1623247770000|2021-06-09 14:09:30|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|142
1623247780000|2021-06-09 14:09:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|90
1623247790000|2021-06-09 14:09:50|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1146.1|1141.6|127
1623247800000|2021-06-09 14:10:00|1146|1141.5|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|79
1623247810000|2021-06-09 14:10:10|1146|1141.5|1146|1141.5|1146.4|1141.9|1146|1141.5|74
1623247820000|2021-06-09 14:10:20|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|97
1623247830000|2021-06-09 14:10:30|||||||||66
1623247840000|2021-06-09 14:10:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|119
1623247850000|2021-06-09 14:10:50|1146.3|1141.8|1146.4|1141.9|1146.8|1142.3|1146.3|1141.8|153
1623247860000|2021-06-09 14:11:00|1146.5|1142|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|112
1623247870000|2021-06-09 14:11:10|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.4|1141.9|36
1623247880000|2021-06-09 14:11:20|1146.4|1141.9|1146.8|1142.3|1146.8|1142.3|1146.4|1141.9|105
1623247890000|2021-06-09 14:11:30|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|12
1623247900000|2021-06-09 14:11:40|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|55
1623247910000|2021-06-09 14:11:50|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|81
1623247920000|2021-06-09 14:12:00|1145.5|1141|1145.9|1141.4|1145.9|1141.4|1145.5|1141|163
1623247930000|2021-06-09 14:12:10|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|40
1623247940000|2021-06-09 14:12:20|1146.4|1141.9|1147|1142.5|1147.2|1142.7|1146.4|1141.9|151
1623247950000|2021-06-09 14:12:30|1146.9|1142.4|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|37
1623247960000|2021-06-09 14:12:40|1146.2|1141.7|1146.3|1141.8|1146.6|1142.1|1146.2|1141.7|17
1623247970000|2021-06-09 14:12:50|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|30
1623247980000|2021-06-09 14:13:00|1146.5|1142|1145.9|1141.4|1146.5|1142|1145.9|1141.4|73
1623247990000|2021-06-09 14:13:10|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1145.9|1141.4|48
1623248000000|2021-06-09 14:13:20|1146|1141.5|1146.7|1142.2|1146.8|1142.3|1145.9|1141.4|129
1623248010000|2021-06-09 14:13:30|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|80
1623248020000|2021-06-09 14:13:40|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|40
1623248030000|2021-06-09 14:13:50|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|5
1623248040000|2021-06-09 14:14:00|1146.2|1141.7|1147.2|1142.7|1147.2|1142.7|1146.2|1141.7|176
1623248050000|2021-06-09 14:14:10|1147.6|1143.1|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|87
1623248060000|2021-06-09 14:14:20|1147.6|1143.1|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|260
1623248070000|2021-06-09 14:14:30|1148.1|1143.6|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|49
1623248080000|2021-06-09 14:14:40|1148.2|1143.7|1147.4|1142.9|1148.2|1143.7|1147.4|1142.9|150
1623248090000|2021-06-09 14:14:50|1147.5|1143|1148.6|1144.1|1148.6|1144.1|1147.3|1142.8|210
1623248100000|2021-06-09 14:15:00|1148.5|1144|1148.1|1143.6|1148.6|1144.1|1147.9|1143.4|165
1623248110000|2021-06-09 14:15:10|1148.5|1144|1148.1|1143.6|1148.6|1144.1|1147.7|1143.2|85
1623248120000|2021-06-09 14:15:20|1148.2|1143.7|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|399
1623248130000|2021-06-09 14:15:30|1149|1144.5|1149.1|1144.6|1149.1|1144.6|1148.6|1144.1|95
1623248140000|2021-06-09 14:15:40|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|37
1623248150000|2021-06-09 14:15:50|1148.7|1144.2|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|113
1623248160000|2021-06-09 14:16:00|1148.6|1144.1|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|312
1623248170000|2021-06-09 14:16:10|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|38
1623248180000|2021-06-09 14:16:20|||||||||36
1623248190000|2021-06-09 14:16:30|||||||||19
1623248200000|2021-06-09 14:16:40|1148.6|1144.1|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|173
1623248210000|2021-06-09 14:16:50|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|4
1623248220000|2021-06-09 14:17:00|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|53
1623248230000|2021-06-09 14:17:10|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|39
1623248240000|2021-06-09 14:17:20|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|82
1623248250000|2021-06-09 14:17:30|1148.6|1144.1|1148.2|1143.7|1148.6|1144.1|1148.2|1143.7|44
1623248260000|2021-06-09 14:17:40|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|39
1623248270000|2021-06-09 14:17:50|||||||||22
1623248280000|2021-06-09 14:18:00|1148.2|1143.7|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|130
1623248290000|2021-06-09 14:18:10|1148.4|1143.9|1148.1|1143.6|1148.6|1144.1|1148.1|1143.6|16
1623248300000|2021-06-09 14:18:20|||||||||9
1623248310000|2021-06-09 14:18:30|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|43
1623248320000|2021-06-09 14:18:40|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|5
1623248330000|2021-06-09 14:18:50|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.7|1143.2|94
1623248340000|2021-06-09 14:19:00|1147.8|1143.3|1147.9|1143.4|1148.1|1143.6|1147.7|1143.2|18
1623248350000|2021-06-09 14:19:10|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1147.9|1143.4|12
1623248360000|2021-06-09 14:19:20|1147.9|1143.4|1147.2|1142.7|1147.9|1143.4|1147.2|1142.7|114
1623248370000|2021-06-09 14:19:30|1147.7|1143.2|1147.4|1142.9|1147.7|1143.2|1147.2|1142.7|56
1623248380000|2021-06-09 14:19:40|1147.6|1143.1|1147.5|1143|1147.7|1143.2|1147.2|1142.7|34
1623248390000|2021-06-09 14:19:50|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.5|1143|6
1623248400000|2021-06-09 14:20:00|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|76
1623248410000|2021-06-09 14:20:10|1148.1|1143.6|1148.7|1144.2|1148.7|1144.2|1148.1|1143.6|73
1623248420000|2021-06-09 14:20:20|1148.6|1144.1|1148.7|1144.2|1148.7|1144.2|1148.6|1144.1|51
1623248430000|2021-06-09 14:20:30|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|37
1623248440000|2021-06-09 14:20:40|||||||||37
1623248450000|2021-06-09 14:20:50|||||||||6
1623248460000|2021-06-09 14:21:00|||||||||19
1623248470000|2021-06-09 14:21:10|1147.9|1143.4|1147.2|1142.7|1147.9|1143.4|1147.2|1142.7|115
1623248480000|2021-06-09 14:21:20|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|53
1623248490000|2021-06-09 14:21:30|1148|1143.5|1148.1|1143.6|1148.1|1143.6|1148|1143.5|15
1623248500000|2021-06-09 14:21:40|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|7
1623248510000|2021-06-09 14:21:50|1148.6|1144.1|1148.3|1143.8|1148.7|1144.2|1148.3|1143.8|91
1623248520000|2021-06-09 14:22:00|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|12
1623248530000|2021-06-09 14:22:10|||||||||9
1623248540000|2021-06-09 14:22:20|||||||||6
1623248550000|2021-06-09 14:22:30|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|87
1623248560000|2021-06-09 14:22:40|1149.6|1145.1|1149.7|1145.2|1150.1|1145.6|1149.6|1145.1|885
1623248570000|2021-06-09 14:22:50|1150.1|1145.6|1150.1|1145.6|1150.2|1145.7|1150.1|1145.6|67
1623248580000|2021-06-09 14:23:00|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|93
1623248590000|2021-06-09 14:23:10|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1149.2|1144.7|191
1623248600000|2021-06-09 14:23:20|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|68
1623248610000|2021-06-09 14:23:30|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1150|1145.5|66
1623248620000|2021-06-09 14:23:40|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|88
1623248630000|2021-06-09 14:23:50|1150.6|1146.1|1150.1|1145.6|1150.9|1146.4|1150.1|1145.6|509
1623248640000|2021-06-09 14:24:00|1150.4|1145.9|1150.6|1146.1|1150.6|1146.1|1150.4|1145.9|156
1623248650000|2021-06-09 14:24:10|1150.9|1146.4|1151.7|1147.2|1151.9|1147.4|1150.4|1145.9|1392
1623248660000|2021-06-09 14:24:20|1151.6|1147.1|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|496
1623248670000|2021-06-09 14:24:30|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|579
1623248680000|2021-06-09 14:24:40|1152.5|1148|1152|1147.5|1152.6|1148.1|1152|1147.5|454
1623248690000|2021-06-09 14:24:50|1152.8|1148.3|1153.1|1148.6|1153.1|1148.6|1152.5|1148|690
1623248700000|2021-06-09 14:25:00|1153.4|1148.9|1153.6|1149.1|1153.9|1149.4|1153.4|1148.9|677
1623248710000|2021-06-09 14:25:10|1153.2|1148.7|1153.9|1149.4|1153.9|1149.4|1153.2|1148.7|434
1623248720000|2021-06-09 14:25:20|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.1|1148.6|239
1623248730000|2021-06-09 14:25:30|1153.1|1148.6|1152.6|1148.1|1153.1|1148.6|1152.6|1148.1|173
1623248740000|2021-06-09 14:25:40|1152.7|1148.2|1153.5|1149|1153.5|1149|1152.7|1148.2|234
1623248750000|2021-06-09 14:25:50|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.1|1148.6|145
1623248760000|2021-06-09 14:26:00|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|73
1623248770000|2021-06-09 14:26:10|1152.7|1148.2|1152.6|1148.1|1152.7|1148.2|1152.6|1148.1|194
1623248780000|2021-06-09 14:26:20|1153.1|1148.6|1153|1148.5|1153.4|1148.9|1153|1148.5|627
1623248790000|2021-06-09 14:26:30|1153.3|1148.8|1153.1|1148.6|1153.4|1148.9|1153|1148.5|115
1623248800000|2021-06-09 14:26:40|1152.9|1148.4|1153|1148.5|1153|1148.5|1152.9|1148.4|39
1623248810000|2021-06-09 14:26:50|1152.9|1148.4|1152.5|1148|1153|1148.5|1152.5|1148|157
1623248820000|2021-06-09 14:27:00|1152.6|1148.1|1152.9|1148.4|1152.9|1148.4|1152.6|1148.1|247
1623248830000|2021-06-09 14:27:10|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|78
1623248840000|2021-06-09 14:27:20|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|220
1623248850000|2021-06-09 14:27:30|||||||||239
1623248860000|2021-06-09 14:27:40|1153.9|1149.4|1154.4|1149.9|1154.6|1150.1|1153.9|1149.4|504
1623248870000|2021-06-09 14:27:50|1154.6|1150.1|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|306
1623248880000|2021-06-09 14:28:00|1154.8|1150.3|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|216
1623248890000|2021-06-09 14:28:10|1154.7|1150.2|1153.9|1149.4|1154.7|1150.2|1153.9|1149.4|410
1623248900000|2021-06-09 14:28:20|||||||||103
1623248910000|2021-06-09 14:28:30|||||||||93
1623248920000|2021-06-09 14:28:40|||||||||92
1623248930000|2021-06-09 14:28:50|||||||||31
1623248940000|2021-06-09 14:29:00|1153.8|1149.3|1153.5|1149|1153.8|1149.3|1153.5|1149|158
1623248950000|2021-06-09 14:29:10|||||||||47
1623248960000|2021-06-09 14:29:20|1153.3|1148.8|1153.1|1148.6|1153.3|1148.8|1153.1|1148.6|47
